The Supreme Industries Limited (NSE:SUPREMEIND)
India · Delayed Price · Currency is INR 3,805.10
-4.20 (-0.11%)
Oct 31, 2025, 3:30 PM IST
The Supreme Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3,822.00 | 3,838.90 | 3,789.30 | 3,812.50 | 3,812.50 | 0.08% | 233,122 |
| Oct 30, 2025 | 3,855.00 | 3,862.10 | 3,797.80 | 3,809.30 | 3,809.30 | -1.04% | 401,882 |
| Oct 29, 2025 | 3,819.90 | 3,858.50 | 3,811.00 | 3,849.30 | 3,849.30 | 0.92% | 528,787 |
| Oct 28, 2025 | 3,960.00 | 3,999.80 | 3,810.00 | 3,814.20 | 3,814.20 | -4.67% | 1,649,586 |
| Oct 27, 2025 | 3,970.00 | 4,064.40 | 3,885.20 | 4,000.90 | 4,000.90 | -0.07% | 987,241 |
| Oct 24, 2025 | 4,160.80 | 4,174.70 | 3,901.00 | 4,003.70 | 4,003.70 | -3.55% | 716,862 |
| Oct 23, 2025 | 4,206.00 | 4,212.50 | 4,140.00 | 4,151.00 | 4,151.00 | -0.94% | 96,513 |
| Oct 21, 2025 | 4,192.90 | 4,210.00 | 4,181.10 | 4,190.40 | 4,190.40 | -0.06% | 6,931 |
| Oct 20, 2025 | 4,244.00 | 4,244.00 | 4,183.70 | 4,192.90 | 4,192.90 | -0.38% | 45,180 |
| Oct 17, 2025 | 4,240.20 | 4,266.00 | 4,179.00 | 4,209.00 | 4,209.00 | -0.74% | 43,493 |
| Oct 16, 2025 | 4,220.00 | 4,248.00 | 4,200.00 | 4,240.20 | 4,240.20 | 1.02% | 29,303 |
| Oct 15, 2025 | 4,170.00 | 4,225.00 | 4,160.00 | 4,197.50 | 4,197.50 | 0.71% | 75,391 |
| Oct 14, 2025 | 4,260.00 | 4,282.40 | 4,161.00 | 4,167.80 | 4,167.80 | -2.26% | 43,750 |
| Oct 13, 2025 | 4,150.10 | 4,273.30 | 4,150.10 | 4,264.20 | 4,264.20 | 0.63% | 51,444 |
| Oct 10, 2025 | 4,178.00 | 4,265.00 | 4,161.80 | 4,237.40 | 4,237.40 | 1.40% | 115,937 |
| Oct 9, 2025 | 4,186.70 | 4,198.20 | 4,112.60 | 4,178.80 | 4,178.80 | 0.59% | 52,465 |
| Oct 8, 2025 | 4,210.00 | 4,224.50 | 4,142.00 | 4,154.40 | 4,154.40 | -1.72% | 116,562 |
| Oct 7, 2025 | 4,178.80 | 4,293.90 | 4,178.80 | 4,226.90 | 4,226.90 | 1.32% | 155,037 |
| Oct 6, 2025 | 4,208.20 | 4,217.20 | 4,150.60 | 4,171.70 | 4,171.70 | -0.90% | 51,705 |
| Oct 3, 2025 | 4,190.00 | 4,223.00 | 4,141.80 | 4,209.70 | 4,209.70 | 0.47% | 171,963 |
| 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 |