The Supreme Industries Limited (NSE:SUPREMEIND)
India · Delayed Price · Currency is INR 3,832.00
+77.60 (2.07%)
Mar 25, 2026, 3:30 PM IST
The Supreme Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 3,799.40 | 3,919.60 | 3,773.20 | 3,832.00 | 3,832.00 | 2.07% | 393,484 |
| Mar 24, 2026 | 3,750.00 | 3,782.10 | 3,683.00 | 3,754.40 | 3,754.40 | 1.35% | 212,380 |
| Mar 23, 2026 | 3,804.80 | 3,804.80 | 3,672.50 | 3,704.50 | 3,704.50 | -3.39% | 210,951 |
| Mar 20, 2026 | 3,850.00 | 3,896.90 | 3,820.30 | 3,834.40 | 3,834.40 | -0.23% | 190,267 |
| Mar 19, 2026 | 3,935.00 | 3,960.10 | 3,832.10 | 3,843.40 | 3,843.40 | -4.17% | 108,587 |
| Mar 18, 2026 | 3,900.00 | 4,029.00 | 3,900.00 | 4,010.80 | 4,010.80 | 2.21% | 282,357 |
| Mar 17, 2026 | 3,927.60 | 3,970.00 | 3,865.00 | 3,923.90 | 3,923.90 | -0.09% | 182,453 |
| Mar 16, 2026 | 3,865.30 | 3,960.00 | 3,854.90 | 3,927.60 | 3,927.60 | 1.06% | 154,649 |
| Mar 13, 2026 | 4,005.60 | 4,015.90 | 3,875.50 | 3,886.50 | 3,886.50 | -3.89% | 247,814 |
| Mar 12, 2026 | 4,015.00 | 4,060.00 | 3,925.10 | 4,043.70 | 4,043.70 | 0.14% | 398,294 |
| Mar 11, 2026 | 3,963.60 | 4,059.90 | 3,938.00 | 4,038.00 | 4,038.00 | 2.64% | 833,617 |
| Mar 10, 2026 | 3,861.00 | 3,956.00 | 3,861.00 | 3,934.20 | 3,934.20 | 3.11% | 329,143 |
| Mar 9, 2026 | 3,902.60 | 3,987.90 | 3,780.20 | 3,815.60 | 3,815.60 | -3.35% | 224,138 |
| Mar 6, 2026 | 3,950.00 | 4,067.70 | 3,935.60 | 3,947.70 | 3,947.70 | -0.06% | 181,964 |
| Mar 5, 2026 | 3,910.00 | 3,964.40 | 3,825.00 | 3,950.20 | 3,950.20 | 1.33% | 195,617 |
| Mar 4, 2026 | 3,912.60 | 3,932.70 | 3,847.70 | 3,898.20 | 3,898.20 | -1.42% | 368,073 |
| Mar 2, 2026 | 3,880.00 | 4,048.00 | 3,850.10 | 3,954.20 | 3,954.20 | -0.53% | 513,269 |
| Feb 27, 2026 | 3,996.00 | 4,023.60 | 3,961.80 | 3,975.20 | 3,975.20 | -0.80% | 404,124 |
| Feb 26, 2026 | 4,052.60 | 4,074.80 | 3,988.50 | 4,007.40 | 4,007.40 | -1.12% | 197,079 |
| Feb 25, 2026 | 3,995.10 | 4,064.00 | 3,978.20 | 4,052.60 | 4,052.60 | 2.30% | 361,416 |
| Feb 24, 2026 | 3,928.40 | 4,002.00 | 3,922.30 | 3,961.40 | 3,961.40 | 0.53% | 422,784 |
| Feb 23, 2026 | 3,918.30 | 3,955.00 | 3,910.00 | 3,940.60 | 3,940.60 | 0.57% | 186,576 |
| Feb 20, 2026 | 3,865.20 | 3,949.90 | 3,856.90 | 3,918.30 | 3,918.30 | 1.16% | 455,886 |
| Feb 19, 2026 | 3,934.80 | 3,967.10 | 3,865.60 | 3,873.20 | 3,873.20 | -1.57% | 155,016 |
| Feb 18, 2026 | 3,920.00 | 3,944.00 | 3,873.20 | 3,934.80 | 3,934.80 | 0.39% | 179,069 |
| Feb 17, 2026 | 3,900.00 | 3,927.90 | 3,871.50 | 3,919.60 | 3,919.60 | 0.87% | 256,640 |
| Feb 16, 2026 | 3,774.90 | 3,893.60 | 3,749.50 | 3,885.80 | 3,885.80 | 2.94% | 171,503 |
| Feb 13, 2026 | 3,827.90 | 3,831.70 | 3,745.30 | 3,774.90 | 3,774.90 | -1.80% | 82,044 |
| Feb 12, 2026 | 3,834.10 | 3,869.90 | 3,813.80 | 3,844.20 | 3,844.20 | -0.14% | 193,500 |
| Feb 11, 2026 | 3,699.90 | 3,865.90 | 3,655.10 | 3,849.40 | 3,849.40 | 4.30% | 597,885 |
| Feb 10, 2026 | 3,719.00 | 3,823.20 | 3,679.70 | 3,690.70 | 3,690.70 | -0.38% | 439,128 |
| Feb 9, 2026 | 3,702.00 | 3,738.00 | 3,648.50 | 3,704.90 | 3,704.90 | 0.71% | 236,674 |
| Feb 6, 2026 | 3,740.00 | 3,740.00 | 3,643.70 | 3,678.60 | 3,678.60 | -1.67% | 116,106 |
| Feb 5, 2026 | 3,741.00 | 3,759.20 | 3,694.40 | 3,740.90 | 3,740.90 | - | 153,458 |
| Feb 4, 2026 | 3,686.90 | 3,751.80 | 3,643.40 | 3,741.00 | 3,741.00 | 1.66% | 367,285 |
| Feb 3, 2026 | 3,636.80 | 3,719.80 | 3,619.00 | 3,680.00 | 3,680.00 | 2.20% | 511,008 |
| Feb 2, 2026 | 3,485.00 | 3,610.00 | 3,452.60 | 3,600.80 | 3,600.80 | 3.27% | 148,477 |
| Feb 1, 2026 | 3,488.00 | 3,556.00 | 3,378.90 | 3,486.90 | 3,486.90 | -0.76% | 80,469 |
| Jan 30, 2026 | 3,500.00 | 3,533.00 | 3,462.00 | 3,513.50 | 3,513.50 | 0.16% | 578,316 |
| Jan 29, 2026 | 3,521.30 | 3,532.00 | 3,465.70 | 3,507.80 | 3,507.80 | -0.15% | 146,564 |
| Jan 28, 2026 | 3,450.10 | 3,558.40 | 3,450.10 | 3,512.90 | 3,512.90 | 1.99% | 170,674 |
| Jan 27, 2026 | 3,505.00 | 3,505.10 | 3,421.80 | 3,444.30 | 3,444.30 | -1.27% | 260,210 |
| Jan 23, 2026 | 3,487.10 | 3,510.00 | 3,438.60 | 3,488.50 | 3,488.50 | 0.02% | 360,984 |
| Jan 22, 2026 | 3,341.90 | 3,500.80 | 3,322.00 | 3,487.80 | 3,487.80 | 4.15% | 536,820 |
| Jan 21, 2026 | 3,358.60 | 3,395.00 | 3,268.00 | 3,348.70 | 3,348.70 | -0.71% | 794,428 |
| Jan 20, 2026 | 3,469.10 | 3,481.10 | 3,358.60 | 3,372.70 | 3,372.70 | -2.73% | 272,913 |
| Jan 19, 2026 | 3,489.20 | 3,509.90 | 3,422.70 | 3,467.30 | 3,467.30 | -0.63% | 100,352 |
| Jan 16, 2026 | 3,509.90 | 3,599.00 | 3,472.80 | 3,489.20 | 3,489.20 | 0.11% | 301,600 |
| Jan 14, 2026 | 3,475.00 | 3,512.50 | 3,449.60 | 3,485.20 | 3,485.20 | 0.59% | 231,183 |
| Jan 13, 2026 | 3,500.80 | 3,530.80 | 3,426.70 | 3,464.80 | 3,464.80 | -0.97% | 205,745 |