NSE:SUPREME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	46.50	50.99	46.50	46.94	46.94	-0.87%	21,795
Jul 13, 2026	48.90	48.90	46.75	47.35	47.35	0.40%	7,657
Jul 10, 2026	46.81	47.98	46.55	47.16	47.16	1.75%	19,876
Jul 9, 2026	48.02	48.50	46.00	46.35	46.35	-1.28%	51,717
Jul 8, 2026	47.10	48.82	46.25	46.95	46.95	-1.76%	34,601
Jul 7, 2026	49.49	49.49	47.31	47.79	47.79	-0.79%	40,812
Jul 6, 2026	50.40	51.00	47.34	48.17	48.17	-5.66%	185,730
Jul 3, 2026	48.25	52.00	46.80	51.06	51.06	9.20%	667,244
Jul 2, 2026	47.00	48.60	46.51	46.76	46.76	-0.51%	14,778
Jul 1, 2026	48.00	48.00	46.25	47.00	47.00	-1.69%	15,513
Jun 30, 2026	46.23	48.51	46.23	47.81	47.81	1.70%	10,700
Jun 29, 2026	52.00	52.00	46.21	47.01	47.01	-1.30%	68,497
Jun 25, 2026	50.51	50.51	47.23	47.63	47.63	-4.95%	33,742
Jun 24, 2026	45.96	50.88	44.96	50.11	50.11	10.16%	644,082
Jun 23, 2026	47.64	47.64	44.80	45.49	45.49	-2.61%	17,858
Jun 22, 2026	46.36	47.60	45.99	46.71	46.71	1.76%	31,451
Jun 19, 2026	46.99	46.99	45.59	45.90	45.90	0.02%	6,288
Jun 18, 2026	45.60	46.50	45.60	45.89	45.89	0.66%	21,377
Jun 17, 2026	45.88	49.72	45.20	45.59	45.59	0.40%	846,726
Jun 16, 2026	45.99	46.00	45.12	45.41	45.41	-1.30%	10,045
Jun 15, 2026	47.80	47.80	45.00	46.01	46.01	-1.05%	20,589
Jun 12, 2026	45.47	46.70	44.00	46.50	46.50	5.37%	219,844
Jun 11, 2026	44.44	45.17	43.58	44.13	44.13	-1.74%	10,910
Jun 10, 2026	45.88	45.88	44.46	44.91	44.91	1.01%	8,900
Jun 9, 2026	46.79	46.79	44.00	44.46	44.46	-1.16%	17,785
Jun 8, 2026	46.63	47.46	44.55	44.98	44.98	-3.54%	70,608
Jun 5, 2026	47.14	47.14	46.05	46.63	46.63	-0.55%	7,265
Jun 4, 2026	47.00	47.35	46.41	46.89	46.89	-0.23%	12,547
Jun 3, 2026	47.90	47.90	46.23	47.00	47.00	-0.42%	75,105
Jun 2, 2026	46.05	47.31	45.00	47.20	47.20	2.50%	71,550
Jun 1, 2026	45.03	47.40	45.03	46.05	46.05	-0.22%	22,579
May 29, 2026	47.76	48.24	45.80	46.15	46.15	-3.37%	105,427
May 27, 2026	48.10	49.30	46.79	47.76	47.76	-1.59%	52,002
May 26, 2026	49.02	49.78	48.22	48.53	48.53	-1.38%	49,744
May 25, 2026	49.51	49.75	48.48	49.21	49.21	1.01%	22,261
May 22, 2026	48.50	49.80	48.50	48.72	48.72	-0.10%	31,346
May 21, 2026	49.29	50.48	48.61	48.77	48.77	-1.05%	37,402
May 20, 2026	49.75	50.79	48.51	49.29	49.29	-0.88%	111,179
May 19, 2026	48.20	50.25	48.20	49.73	49.73	1.76%	173,749
May 18, 2026	52.90	52.90	48.40	48.87	48.87	-4.01%	63,734
May 15, 2026	49.40	52.50	48.00	50.91	50.91	2.81%	345,203
May 14, 2026	52.50	54.80	49.10	49.52	49.52	-7.77%	261,456
May 13, 2026	49.85	55.25	48.02	53.69	53.69	7.72%	527,584
May 12, 2026	51.77	51.80	49.50	49.84	49.84	-1.39%	34,967
May 11, 2026	52.04	52.04	49.49	50.54	50.54	-2.47%	30,172
May 8, 2026	52.54	52.54	51.65	51.82	51.82	-0.25%	7,661
May 7, 2026	52.80	52.90	51.21	51.95	51.95	0.41%	50,539
May 6, 2026	54.80	54.80	51.24	51.74	51.74	-1.67%	37,118
May 5, 2026	50.81	52.90	50.69	52.62	52.62	4.03%	88,490
May 4, 2026	52.03	52.61	50.29	50.58	50.58	-0.98%	18,880