The Supreme Industries Limited (NSE:SUPREMEIND)
India · Delayed Price · Currency is INR 4,620.70
+29.40 (0.64%)
Sep 3, 2025, 9:30 AM IST
The Supreme Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 4,574.80 | 4,627.50 | 4,545.00 | 4,591.30 | 4,591.30 | 0.36% | 84,898 |
| 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 |
| 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 |