NSE:SUPREME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	50.00	52.40	49.99	51.08	51.08	-0.27%	31,019
Apr 29, 2026	52.00	53.28	50.71	51.22	51.22	-1.73%	28,695
Apr 28, 2026	53.10	53.45	52.02	52.12	52.12	-0.02%	16,128
Apr 27, 2026	49.20	52.59	49.20	52.13	52.13	2.60%	21,300
Apr 24, 2026	52.87	52.97	50.49	50.81	50.81	-3.90%	47,206
Apr 23, 2026	52.99	53.89	52.52	52.87	52.87	-0.25%	19,830
Apr 22, 2026	53.44	54.89	52.57	53.00	53.00	-2.21%	37,388
Apr 21, 2026	55.95	56.29	54.00	54.20	54.20	-2.11%	61,311
Apr 20, 2026	57.65	57.65	55.11	55.37	55.37	-3.99%	79,717
Apr 17, 2026	57.92	59.24	56.50	57.67	57.67	0.05%	334,710
Apr 16, 2026	56.30	58.50	55.50	57.64	57.64	3.33%	740,448
Apr 15, 2026	57.86	58.17	55.25	55.78	55.78	-0.55%	58,174
Apr 13, 2026	57.00	57.50	55.00	56.09	56.09	-2.09%	80,447
Apr 10, 2026	55.08	58.00	54.59	57.29	57.29	3.82%	928,975
Apr 9, 2026	55.46	55.81	52.60	55.18	55.18	0.25%	37,353
Apr 8, 2026	55.60	58.00	54.07	55.04	55.04	1.25%	396,613
Apr 7, 2026	49.61	56.99	49.21	54.36	54.36	9.60%	272,142
Apr 6, 2026	51.38	51.38	49.50	49.60	49.60	-0.28%	20,104
Apr 2, 2026	50.00	52.80	48.50	49.74	49.74	-7.53%	91,169
Apr 1, 2026	45.95	53.85	45.00	53.79	53.79	19.85%	195,692
Mar 30, 2026	50.65	51.69	43.20	44.88	44.88	-11.18%	134,529
Mar 27, 2026	49.71	54.50	48.00	50.53	50.53	1.81%	805,636
Mar 25, 2026	49.20	53.95	49.05	49.63	49.63	-2.55%	14,671
Mar 24, 2026	50.01	51.39	48.52	50.93	50.93	2.00%	34,224
Mar 23, 2026	52.26	52.31	49.60	49.93	49.93	-2.92%	11,557
Mar 20, 2026	52.43	52.71	50.00	51.43	51.43	-1.40%	32,245
Mar 19, 2026	53.45	53.45	50.84	52.16	52.16	-2.45%	26,764
Mar 18, 2026	53.50	54.78	51.08	53.47	53.47	-1.37%	47,184
Mar 17, 2026	55.60	55.60	51.31	54.21	54.21	2.75%	33,821
Mar 16, 2026	54.80	54.80	47.51	52.76	52.76	4.37%	53,055
Mar 13, 2026	51.78	53.78	49.00	50.55	50.55	-1.56%	23,350
Mar 12, 2026	55.90	55.90	47.35	51.35	51.35	-6.87%	94,968
Mar 11, 2026	52.26	56.49	50.11	55.14	55.14	6.00%	206,678
Mar 10, 2026	49.48	53.74	49.00	52.02	52.02	3.03%	3,305
Mar 9, 2026	52.21	52.41	48.80	50.49	50.49	-3.29%	8,822