The Supreme Industries Limited (NSE:SUPREMEIND)
India · Delayed Price · Currency is INR 3,614.70
-22.20 (-0.61%)
Jan 7, 2026, 11:50 AM IST
The Supreme Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 3,609.50 | 3,648.20 | 3,589.50 | 3,636.90 | 3,636.90 | 1.18% | 175,351 |
| Jan 5, 2026 | 3,540.00 | 3,624.90 | 3,529.80 | 3,594.40 | 3,594.40 | 1.71% | 282,803 |
| Jan 2, 2026 | 3,500.40 | 3,539.00 | 3,484.50 | 3,534.10 | 3,534.10 | 1.43% | 231,479 |
| Jan 1, 2026 | 3,367.00 | 3,499.00 | 3,360.60 | 3,484.40 | 3,484.40 | 3.89% | 379,188 |
| Dec 31, 2025 | 3,276.00 | 3,379.80 | 3,276.00 | 3,353.80 | 3,353.80 | 2.43% | 243,761 |
| Dec 30, 2025 | 3,276.00 | 3,300.00 | 3,261.20 | 3,274.30 | 3,274.30 | -0.05% | 158,800 |
| Dec 29, 2025 | 3,273.10 | 3,307.00 | 3,256.60 | 3,276.00 | 3,276.00 | 0.09% | 64,403 |
| Dec 26, 2025 | 3,323.00 | 3,331.60 | 3,265.00 | 3,273.10 | 3,273.10 | -1.42% | 85,228 |
| Dec 24, 2025 | 3,360.00 | 3,363.00 | 3,314.30 | 3,320.30 | 3,320.30 | -0.91% | 77,105 |
| Dec 23, 2025 | 3,340.00 | 3,376.70 | 3,306.20 | 3,350.90 | 3,350.90 | 0.25% | 152,437 |
| Dec 22, 2025 | 3,380.00 | 3,398.00 | 3,335.10 | 3,342.70 | 3,342.70 | -0.75% | 68,046 |
| Dec 19, 2025 | 3,340.00 | 3,383.60 | 3,327.10 | 3,368.10 | 3,368.10 | 0.81% | 305,064 |
| Dec 18, 2025 | 3,345.20 | 3,355.20 | 3,323.20 | 3,340.90 | 3,340.90 | -0.13% | 160,105 |
| Dec 17, 2025 | 3,399.10 | 3,399.10 | 3,323.10 | 3,345.20 | 3,345.20 | -1.78% | 256,897 |
| Dec 16, 2025 | 3,285.00 | 3,420.90 | 3,285.00 | 3,405.80 | 3,405.80 | 4.09% | 902,022 |
| Dec 15, 2025 | 3,230.50 | 3,288.90 | 3,182.10 | 3,272.00 | 3,272.00 | 1.58% | 554,912 |
| Dec 12, 2025 | 3,234.00 | 3,264.80 | 3,211.40 | 3,221.10 | 3,221.10 | -0.41% | 57,392 |
| Dec 11, 2025 | 3,282.00 | 3,289.40 | 3,182.00 | 3,234.20 | 3,234.20 | -1.91% | 397,486 |
| Dec 10, 2025 | 3,348.00 | 3,353.70 | 3,278.50 | 3,297.10 | 3,297.10 | -0.98% | 80,444 |
| Dec 9, 2025 | 3,348.00 | 3,348.40 | 3,301.40 | 3,329.60 | 3,329.60 | -0.56% | 77,489 |
| Dec 8, 2025 | 3,352.00 | 3,355.10 | 3,310.00 | 3,348.40 | 3,348.40 | -0.67% | 279,616 |
| Dec 5, 2025 | 3,341.20 | 3,384.00 | 3,280.50 | 3,371.10 | 3,371.10 | 0.90% | 571,062 |
| Dec 4, 2025 | 3,285.00 | 3,345.00 | 3,285.00 | 3,341.10 | 3,341.10 | 1.33% | 62,801 |
| Dec 3, 2025 | 3,332.00 | 3,340.00 | 3,288.40 | 3,297.40 | 3,297.40 | -1.04% | 159,519 |
| Dec 2, 2025 | 3,334.30 | 3,356.50 | 3,310.50 | 3,332.10 | 3,332.10 | -0.07% | 134,251 |
| Dec 1, 2025 | 3,400.00 | 3,407.50 | 3,322.20 | 3,334.50 | 3,334.50 | -1.68% | 477,985 |
| Nov 28, 2025 | 3,420.00 | 3,421.00 | 3,384.00 | 3,391.60 | 3,391.60 | -0.74% | 208,536 |
| Nov 27, 2025 | 3,459.00 | 3,459.00 | 3,401.40 | 3,416.90 | 3,416.90 | -1.36% | 221,239 |
| Nov 26, 2025 | 3,610.50 | 3,610.50 | 3,402.00 | 3,463.90 | 3,463.90 | 1.07% | 260,828 |
| Nov 25, 2025 | 3,445.00 | 3,459.20 | 3,418.00 | 3,427.30 | 3,427.30 | -0.15% | 139,324 |
| Nov 24, 2025 | 3,489.50 | 3,489.50 | 3,420.90 | 3,432.50 | 3,432.50 | -1.23% | 445,302 |
| Nov 21, 2025 | 3,567.00 | 3,567.00 | 3,463.40 | 3,475.30 | 3,475.30 | -2.62% | 347,471 |
| Nov 20, 2025 | 3,609.50 | 3,615.00 | 3,547.20 | 3,568.70 | 3,568.70 | -0.62% | 213,608 |
| Nov 19, 2025 | 3,635.00 | 3,636.30 | 3,571.50 | 3,591.00 | 3,591.00 | -0.76% | 206,982 |
| Nov 18, 2025 | 3,629.00 | 3,655.00 | 3,596.00 | 3,618.40 | 3,618.40 | -0.20% | 173,788 |
| Nov 17, 2025 | 3,679.00 | 3,710.30 | 3,612.20 | 3,625.70 | 3,625.70 | -2.27% | 441,046 |
| Nov 14, 2025 | 3,832.00 | 3,832.00 | 3,692.40 | 3,709.80 | 3,709.80 | -3.19% | 346,218 |
| Nov 13, 2025 | 3,915.00 | 3,915.00 | 3,803.00 | 3,832.00 | 3,832.00 | -2.10% | 312,787 |
| Nov 12, 2025 | 3,880.00 | 3,938.00 | 3,853.50 | 3,914.30 | 3,914.30 | 1.04% | 106,866 |
| Nov 11, 2025 | 3,866.50 | 3,891.00 | 3,814.90 | 3,874.20 | 3,874.20 | 0.20% | 126,103 |
| Nov 10, 2025 | 3,838.90 | 3,903.90 | 3,824.90 | 3,866.50 | 3,866.50 | 0.92% | 169,752 |
| Nov 7, 2025 | 3,838.90 | 3,848.90 | 3,765.00 | 3,831.20 | 3,831.20 | -0.36% | 220,703 |
| Nov 6, 2025 | 3,898.00 | 3,902.70 | 3,832.60 | 3,845.10 | 3,845.10 | -1.12% | 200,648 |
| Nov 4, 2025 | 3,929.00 | 3,948.00 | 3,862.60 | 3,888.60 | 3,888.60 | -1.04% | 100,488 |
| Nov 3, 2025 | 3,800.00 | 3,939.00 | 3,788.10 | 3,929.50 | 3,929.50 | 3.07% | 316,701 |
| Oct 31, 2025 | 3,822.00 | 3,838.90 | 3,789.30 | 3,812.50 | 3,801.50 | 0.08% | 233,131 |
| Oct 30, 2025 | 3,855.00 | 3,862.10 | 3,797.80 | 3,809.30 | 3,798.31 | -1.04% | 401,882 |
| Oct 29, 2025 | 3,819.90 | 3,858.50 | 3,811.00 | 3,849.30 | 3,838.19 | 0.92% | 528,787 |
| Oct 28, 2025 | 3,960.00 | 3,999.80 | 3,810.00 | 3,814.20 | 3,803.20 | -4.67% | 1,649,586 |
| Oct 27, 2025 | 3,970.00 | 4,064.40 | 3,885.20 | 4,000.90 | 3,989.36 | -0.07% | 987,205 |