NSE:SUPREME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	32.12	32.39	30.90	31.99	-	0.06%	11,727
Sep 23, 2026	32.60	33.53	31.21	31.97	31.97	-0.68%	71,938
Sep 22, 2026	33.70	33.70	31.10	32.19	32.19	0.72%	14,062
Sep 21, 2026	32.64	32.64	31.51	31.96	31.96	-0.12%	9,585
Sep 18, 2026	32.22	33.30	31.68	32.00	32.00	-0.65%	10,410
Sep 17, 2026	32.00	34.30	31.72	32.21	32.21	0.41%	36,149
Sep 16, 2026	33.20	34.45	31.68	32.08	32.08	-2.73%	23,688
Sep 15, 2026	37.90	37.90	32.51	32.98	32.98	-5.07%	111,772
Sep 11, 2026	34.30	35.84	33.01	34.74	34.74	0.12%	42,197
Sep 10, 2026	35.00	35.82	34.32	34.70	34.70	-1.34%	38,829
Sep 9, 2026	37.95	37.95	34.80	35.17	35.17	-5.36%	245,015
Sep 8, 2026	37.23	38.00	36.54	37.16	37.16	-0.67%	12,225
Sep 7, 2026	37.51	37.69	36.00	37.41	37.41	3.14%	11,414
Sep 4, 2026	37.70	37.70	36.12	36.27	36.27	0.17%	8,259
Sep 3, 2026	36.96	37.10	36.10	36.21	36.21	-2.03%	14,721
Sep 2, 2026	37.80	38.80	36.00	36.96	36.96	-3.47%	51,447
Sep 1, 2026	38.10	39.50	37.60	38.29	38.29	1.19%	10,225
Aug 31, 2026	38.78	38.81	37.55	37.84	37.84	-2.42%	25,439
Aug 28, 2026	39.90	40.00	38.67	38.78	38.78	-0.56%	17,568
Aug 27, 2026	39.72	39.90	38.50	39.00	39.00	-1.12%	15,330
Aug 26, 2026	41.00	41.00	38.70	39.44	39.44	-0.15%	11,236
Aug 25, 2026	40.50	40.89	38.60	39.50	39.50	-0.43%	11,120
Aug 24, 2026	41.39	41.39	39.51	39.67	39.67	-2.75%	17,206
Aug 21, 2026	39.30	41.50	39.25	40.79	40.79	3.84%	37,578
Aug 20, 2026	43.50	43.50	38.55	39.28	39.28	-0.63%	46,159
Aug 19, 2026	40.50	41.99	39.01	39.53	39.53	-3.61%	19,017
Aug 18, 2026	42.22	42.22	40.92	41.01	41.01	0.74%	6,328
Aug 17, 2026	39.20	42.90	39.20	40.71	40.71	-2.16%	26,704
Aug 14, 2026	43.17	43.17	40.56	41.61	41.61	-1.21%	20,037
Aug 13, 2026	44.18	44.18	41.50	42.12	42.12	-0.92%	17,210
Aug 12, 2026	46.80	46.80	41.50	42.51	42.51	-4.32%	67,105
Aug 11, 2026	43.54	44.70	43.00	44.43	44.43	2.07%	6,353
Aug 10, 2026	45.40	45.40	42.43	43.53	43.53	-4.33%	63,745
Aug 7, 2026	45.25	46.46	45.25	45.50	45.50	-0.70%	3,896
Aug 6, 2026	46.54	46.57	45.50	45.82	45.82	-0.20%	4,493
Aug 5, 2026	46.83	46.83	45.20	45.91	45.91	-1.96%	22,193
Aug 4, 2026	46.03	46.96	45.52	46.83	46.83	1.83%	14,876
Aug 3, 2026	45.50	47.25	45.21	45.99	45.99	0.59%	48,344
Jul 31, 2026	45.11	46.60	45.01	45.72	45.72	0.93%	63,242
Jul 30, 2026	44.51	49.21	44.51	45.30	45.30	1.03%	184,361
Jul 29, 2026	44.05	45.10	43.50	44.84	44.84	2.56%	25,799
Jul 28, 2026	44.61	44.70	43.10	43.72	43.72	-1.93%	24,794
Jul 27, 2026	45.00	45.50	44.42	44.58	44.58	-1.52%	12,502
Jul 24, 2026	45.49	45.78	44.21	45.27	45.27	1.66%	12,488
Jul 23, 2026	45.02	45.49	44.01	44.53	44.53	-0.45%	13,685
Jul 22, 2026	45.25	45.80	44.50	44.73	44.73	-1.28%	24,915
Jul 21, 2026	45.54	47.45	44.01	45.31	45.31	-0.51%	28,091
Jul 20, 2026	45.54	45.79	45.24	45.54	45.54	0.66%	9,703
Jul 17, 2026	48.80	48.80	44.82	45.24	45.24	-4.15%	119,771
Jul 16, 2026	48.82	48.90	46.81	47.20	47.20	-0.02%	7,968