The Supreme Industries Limited (NSE:SUPREMEIND)
India · Delayed Price · Currency is INR 4,249.10
-57.80 (-1.34%)
Aug 1, 2025, 3:30 PM IST
The Supreme Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4,314.90 | 4,340.80 | 4,235.00 | 4,249.10 | 4,249.10 | -1.34% | 86,273 |
| Jul 31, 2025 | 4,260.00 | 4,329.80 | 4,237.30 | 4,306.90 | 4,306.90 | 0.65% | 158,166 |
| Jul 30, 2025 | 4,338.00 | 4,338.00 | 4,245.80 | 4,279.20 | 4,279.20 | -1.07% | 121,793 |
| Jul 29, 2025 | 4,311.00 | 4,375.00 | 4,300.20 | 4,325.40 | 4,325.40 | 0.69% | 242,347 |
| Jul 28, 2025 | 4,277.80 | 4,361.70 | 4,239.20 | 4,295.60 | 4,295.60 | -0.37% | 209,022 |
| Jul 25, 2025 | 4,201.20 | 4,342.30 | 4,152.50 | 4,311.70 | 4,311.70 | 1.63% | 441,380 |
| Jul 24, 2025 | 4,120.00 | 4,260.00 | 4,019.50 | 4,242.70 | 4,242.70 | 2.64% | 562,779 |
| Jul 23, 2025 | 4,092.20 | 4,192.30 | 4,057.30 | 4,133.40 | 4,133.40 | 1.11% | 249,937 |
| Jul 22, 2025 | 4,245.00 | 4,245.00 | 4,052.40 | 4,088.10 | 4,088.10 | -2.67% | 429,794 |
| Jul 21, 2025 | 4,218.10 | 4,348.90 | 4,172.00 | 4,200.20 | 4,200.20 | -0.39% | 226,221 |
| Jul 18, 2025 | 4,270.00 | 4,270.00 | 4,194.20 | 4,216.60 | 4,216.60 | -1.15% | 178,120 |
| Jul 17, 2025 | 4,249.80 | 4,274.90 | 4,222.50 | 4,265.80 | 4,265.80 | 0.71% | 64,849 |
| Jul 16, 2025 | 4,240.00 | 4,247.70 | 4,182.60 | 4,235.90 | 4,235.90 | -0.11% | 88,762 |
| Jul 15, 2025 | 4,135.00 | 4,250.40 | 4,125.70 | 4,240.50 | 4,240.50 | 3.13% | 140,399 |
| Jul 14, 2025 | 4,080.00 | 4,129.90 | 4,060.80 | 4,112.00 | 4,112.00 | -0.05% | 263,406 |
| Jul 11, 2025 | 4,153.30 | 4,178.90 | 4,077.00 | 4,114.20 | 4,114.20 | -0.84% | 106,582 |
| Jul 10, 2025 | 4,200.00 | 4,239.00 | 4,140.10 | 4,149.20 | 4,149.20 | -1.08% | 59,546 |
| Jul 9, 2025 | 4,225.00 | 4,225.00 | 4,184.00 | 4,194.70 | 4,194.70 | -0.03% | 131,005 |
| Jul 8, 2025 | 4,270.00 | 4,284.30 | 4,176.50 | 4,196.10 | 4,196.10 | -1.81% | 178,168 |
| Jul 7, 2025 | 4,270.00 | 4,292.90 | 4,239.20 | 4,273.60 | 4,273.60 | 0.20% | 67,070 |
| Jul 4, 2025 | 4,299.00 | 4,316.70 | 4,240.00 | 4,265.20 | 4,265.20 | 0.08% | 58,985 |
| Jul 3, 2025 | 4,302.40 | 4,325.50 | 4,252.20 | 4,261.60 | 4,261.60 | -0.95% | 140,745 |
| Jul 2, 2025 | 4,375.80 | 4,388.70 | 4,270.00 | 4,302.40 | 4,302.40 | -1.68% | 139,098 |
| Jul 1, 2025 | 4,400.00 | 4,441.00 | 4,357.30 | 4,375.80 | 4,375.80 | -0.36% | 365,171 |
| Jun 30, 2025 | 4,379.00 | 4,398.90 | 4,316.40 | 4,391.40 | 4,391.40 | 1.14% | 271,888 |
| Jun 27, 2025 | 4,396.00 | 4,414.20 | 4,300.00 | 4,342.00 | 4,342.00 | -0.74% | 137,916 |
| Jun 26, 2025 | 4,458.00 | 4,475.80 | 4,332.00 | 4,374.50 | 4,374.50 | -0.85% | 251,092 |
| Jun 25, 2025 | 4,472.10 | 4,483.50 | 4,382.60 | 4,412.00 | 4,412.00 | -1.36% | 246,940 |
| Jun 24, 2025 | 4,482.90 | 4,583.80 | 4,457.80 | 4,472.90 | 4,472.90 | -0.20% | 202,444 |
| Jun 23, 2025 | 4,388.00 | 4,511.60 | 4,265.90 | 4,482.00 | 4,482.00 | 0.36% | 876,039 |
| Jun 20, 2025 | 4,435.00 | 4,502.60 | 4,372.20 | 4,465.80 | 4,465.80 | 0.55% | 397,703 |
| Jun 19, 2025 | 4,610.00 | 4,610.00 | 4,419.60 | 4,441.30 | 4,417.30 | -3.80% | 256,502 |
| Jun 18, 2025 | 4,620.00 | 4,723.30 | 4,581.00 | 4,616.60 | 4,591.65 | -0.60% | 279,483 |
| Jun 17, 2025 | 4,557.30 | 4,739.00 | 4,550.00 | 4,644.40 | 4,619.30 | 1.91% | 1,090,766 |
| Jun 16, 2025 | 4,348.90 | 4,617.90 | 4,252.80 | 4,557.30 | 4,532.67 | 4.77% | 468,588 |
| Jun 13, 2025 | 4,230.00 | 4,366.00 | 4,211.90 | 4,349.80 | 4,326.29 | 1.58% | 218,524 |
| Jun 12, 2025 | 4,332.00 | 4,382.60 | 4,225.40 | 4,282.20 | 4,259.06 | -1.57% | 176,893 |
| Jun 11, 2025 | 4,406.40 | 4,432.60 | 4,332.50 | 4,350.70 | 4,327.19 | -1.26% | 122,884 |
| Jun 10, 2025 | 4,388.00 | 4,430.00 | 4,355.40 | 4,406.40 | 4,382.59 | 0.13% | 198,635 |
| Jun 9, 2025 | 4,368.00 | 4,425.10 | 4,343.20 | 4,400.60 | 4,376.82 | 1.26% | 78,815 |
| Jun 6, 2025 | 4,333.10 | 4,351.00 | 4,256.00 | 4,345.70 | 4,322.22 | -0.17% | 224,313 |
| Jun 5, 2025 | 4,295.00 | 4,360.20 | 4,267.10 | 4,353.10 | 4,329.58 | 1.55% | 205,473 |
| Jun 4, 2025 | 4,250.00 | 4,307.00 | 4,194.80 | 4,286.50 | 4,263.34 | 2.24% | 283,143 |
| Jun 3, 2025 | 4,249.00 | 4,270.00 | 4,175.50 | 4,192.70 | 4,170.04 | -0.32% | 158,694 |
| Jun 2, 2025 | 4,147.60 | 4,230.00 | 4,120.10 | 4,206.20 | 4,183.47 | 1.45% | 178,670 |
| May 30, 2025 | 4,247.40 | 4,267.30 | 4,089.20 | 4,146.20 | 4,123.79 | -2.38% | 1,135,941 |
| May 29, 2025 | 4,250.00 | 4,292.00 | 4,180.50 | 4,247.40 | 4,224.45 | -0.15% | 376,234 |
| May 28, 2025 | 4,200.40 | 4,273.90 | 4,170.00 | 4,253.80 | 4,230.81 | 1.27% | 656,796 |
| May 27, 2025 | 4,037.00 | 4,220.50 | 4,008.00 | 4,200.40 | 4,177.70 | 4.07% | 791,753 |
| May 26, 2025 | 3,918.00 | 4,048.90 | 3,903.00 | 4,036.20 | 4,014.39 | 3.12% | 709,810 |