The Supreme Industries Limited (NSE:SUPREMEIND)
India · Delayed Price · Currency is INR 4,190.00
-29.60 (-0.70%)
Oct 1, 2025, 3:30 PM IST
The Supreme Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 4,206.00 | 4,243.00 | 4,160.50 | 4,190.20 | 4,190.20 | -0.70% | 51,242 |
| Sep 30, 2025 | 4,218.50 | 4,266.00 | 4,148.50 | 4,219.60 | 4,219.60 | 0.03% | 397,102 |
| Sep 29, 2025 | 4,234.00 | 4,257.00 | 4,191.50 | 4,218.50 | 4,218.50 | -0.37% | 137,451 |
| Sep 26, 2025 | 4,271.10 | 4,341.80 | 4,221.00 | 4,234.20 | 4,234.20 | -0.86% | 198,687 |
| Sep 25, 2025 | 4,348.90 | 4,383.90 | 4,256.40 | 4,271.10 | 4,271.10 | -1.79% | 123,469 |
| Sep 24, 2025 | 4,330.00 | 4,382.50 | 4,305.00 | 4,348.90 | 4,348.90 | 0.52% | 89,655 |
| Sep 23, 2025 | 4,390.00 | 4,397.40 | 4,320.50 | 4,326.30 | 4,326.30 | -1.04% | 92,703 |
| Sep 22, 2025 | 4,411.40 | 4,445.30 | 4,362.00 | 4,371.90 | 4,371.90 | -0.90% | 47,757 |
| Sep 19, 2025 | 4,476.00 | 4,492.70 | 4,402.00 | 4,411.40 | 4,411.40 | -1.43% | 174,009 |
| Sep 18, 2025 | 4,548.70 | 4,548.70 | 4,460.00 | 4,475.30 | 4,475.30 | -0.74% | 58,444 |
| Sep 17, 2025 | 4,591.70 | 4,628.40 | 4,501.00 | 4,508.50 | 4,508.50 | -1.86% | 149,641 |
| Sep 16, 2025 | 4,490.00 | 4,632.00 | 4,473.40 | 4,593.90 | 4,593.90 | 2.18% | 214,415 |
| Sep 15, 2025 | 4,530.10 | 4,538.80 | 4,455.00 | 4,496.00 | 4,496.00 | -0.81% | 65,475 |
| Sep 12, 2025 | 4,356.10 | 4,548.50 | 4,356.10 | 4,532.70 | 4,532.70 | 4.12% | 307,480 |
| Sep 11, 2025 | 4,290.00 | 4,381.70 | 4,275.50 | 4,353.30 | 4,353.30 | 1.65% | 116,333 |
| Sep 10, 2025 | 4,305.00 | 4,386.80 | 4,251.30 | 4,282.50 | 4,282.50 | -2.19% | 581,572 |
| Sep 9, 2025 | 4,457.00 | 4,474.90 | 4,292.00 | 4,378.50 | 4,378.50 | -1.87% | 212,205 |
| Sep 8, 2025 | 4,577.70 | 4,588.70 | 4,444.90 | 4,462.00 | 4,462.00 | -2.53% | 213,671 |
| Sep 5, 2025 | 4,596.90 | 4,630.00 | 4,544.20 | 4,577.70 | 4,577.70 | -0.27% | 47,524 |
| Sep 4, 2025 | 4,635.00 | 4,642.70 | 4,548.40 | 4,589.90 | 4,589.90 | -0.89% | 74,360 |
| Sep 3, 2025 | 4,590.00 | 4,641.00 | 4,551.00 | 4,631.00 | 4,631.00 | 0.86% | 119,399 |
| Sep 2, 2025 | 4,574.80 | 4,627.50 | 4,545.00 | 4,591.30 | 4,591.30 | 0.36% | 84,896 |
| Sep 1, 2025 | 4,473.00 | 4,584.00 | 4,473.00 | 4,574.80 | 4,574.80 | 2.32% | 54,770 |
| Aug 29, 2025 | 4,506.50 | 4,520.90 | 4,451.50 | 4,471.20 | 4,471.20 | -0.78% | 105,834 |
| Aug 28, 2025 | 4,573.00 | 4,608.90 | 4,484.00 | 4,506.50 | 4,506.50 | -1.48% | 111,504 |
| Aug 26, 2025 | 4,631.00 | 4,659.60 | 4,555.20 | 4,574.40 | 4,574.40 | -1.23% | 168,139 |
| Aug 25, 2025 | 4,640.00 | 4,664.90 | 4,586.10 | 4,631.20 | 4,631.20 | -0.14% | 107,201 |
| Aug 22, 2025 | 4,550.10 | 4,658.80 | 4,550.10 | 4,637.80 | 4,637.80 | 1.34% | 136,020 |
| Aug 21, 2025 | 4,552.20 | 4,648.40 | 4,522.50 | 4,576.40 | 4,576.40 | 0.77% | 301,906 |
| Aug 20, 2025 | 4,564.60 | 4,615.80 | 4,533.10 | 4,541.60 | 4,541.60 | -1.23% | 139,786 |
| Aug 19, 2025 | 4,530.00 | 4,615.90 | 4,473.30 | 4,598.10 | 4,598.10 | 2.27% | 289,685 |
| Aug 18, 2025 | 4,319.90 | 4,517.00 | 4,319.90 | 4,496.00 | 4,496.00 | 4.61% | 269,556 |
| Aug 14, 2025 | 4,300.00 | 4,340.00 | 4,265.30 | 4,297.70 | 4,297.70 | -0.05% | 211,708 |
| Aug 13, 2025 | 4,220.00 | 4,340.00 | 4,220.00 | 4,300.00 | 4,300.00 | 1.90% | 283,201 |
| Aug 12, 2025 | 4,329.00 | 4,347.20 | 4,205.90 | 4,219.80 | 4,219.80 | -3.10% | 126,898 |
| Aug 11, 2025 | 4,151.00 | 4,359.50 | 4,139.50 | 4,354.70 | 4,354.70 | 4.92% | 201,475 |
| Aug 8, 2025 | 4,156.00 | 4,175.00 | 4,116.50 | 4,150.50 | 4,150.50 | -0.63% | 144,702 |
| Aug 7, 2025 | 4,180.00 | 4,193.70 | 4,103.80 | 4,176.80 | 4,176.80 | -0.17% | 146,642 |
| Aug 6, 2025 | 4,268.00 | 4,272.60 | 4,152.30 | 4,183.80 | 4,183.80 | -1.98% | 232,677 |
| Aug 5, 2025 | 4,291.00 | 4,302.60 | 4,243.80 | 4,268.40 | 4,268.40 | -0.53% | 41,508 |
| Aug 4, 2025 | 4,230.00 | 4,302.70 | 4,195.20 | 4,291.00 | 4,291.00 | 0.99% | 101,812 |
| 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 |