The Supreme Industries Limited (NSE:SUPREMEIND)
India · Delayed Price · Currency is INR 3,975.20
-32.20 (-0.80%)
At close: Feb 27, 2026
The Supreme Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3,996.00 | 4,023.60 | 3,961.80 | 3,975.20 | 3,975.20 | -0.80% | 404,124 |
| Feb 26, 2026 | 4,052.60 | 4,074.80 | 3,988.50 | 4,007.40 | 4,007.40 | -1.12% | 197,079 |
| Feb 25, 2026 | 3,995.10 | 4,064.00 | 3,978.20 | 4,052.60 | 4,052.60 | 2.30% | 361,416 |
| Feb 24, 2026 | 3,928.40 | 4,002.00 | 3,922.30 | 3,961.40 | 3,961.40 | 0.53% | 422,784 |
| Feb 23, 2026 | 3,918.30 | 3,955.00 | 3,910.00 | 3,940.60 | 3,940.60 | 0.57% | 186,576 |
| Feb 20, 2026 | 3,865.20 | 3,949.90 | 3,856.90 | 3,918.30 | 3,918.30 | 1.16% | 455,886 |
| Feb 19, 2026 | 3,934.80 | 3,967.10 | 3,865.60 | 3,873.20 | 3,873.20 | -1.57% | 155,016 |
| Feb 18, 2026 | 3,920.00 | 3,944.00 | 3,873.20 | 3,934.80 | 3,934.80 | 0.39% | 179,069 |
| Feb 17, 2026 | 3,900.00 | 3,927.90 | 3,871.50 | 3,919.60 | 3,919.60 | 0.87% | 256,640 |
| Feb 16, 2026 | 3,774.90 | 3,893.60 | 3,749.50 | 3,885.80 | 3,885.80 | 2.94% | 171,503 |
| Feb 13, 2026 | 3,827.90 | 3,831.70 | 3,745.30 | 3,774.90 | 3,774.90 | -1.80% | 82,044 |
| Feb 12, 2026 | 3,834.10 | 3,869.90 | 3,813.80 | 3,844.20 | 3,844.20 | -0.14% | 193,500 |
| Feb 11, 2026 | 3,699.90 | 3,865.90 | 3,655.10 | 3,849.40 | 3,849.40 | 4.30% | 597,885 |
| Feb 10, 2026 | 3,719.00 | 3,823.20 | 3,679.70 | 3,690.70 | 3,690.70 | -0.38% | 439,128 |
| Feb 9, 2026 | 3,702.00 | 3,738.00 | 3,648.50 | 3,704.90 | 3,704.90 | 0.71% | 236,674 |
| Feb 6, 2026 | 3,740.00 | 3,740.00 | 3,643.70 | 3,678.60 | 3,678.60 | -1.67% | 116,106 |
| Feb 5, 2026 | 3,741.00 | 3,759.20 | 3,694.40 | 3,740.90 | 3,740.90 | - | 153,458 |
| Feb 4, 2026 | 3,686.90 | 3,751.80 | 3,643.40 | 3,741.00 | 3,741.00 | 1.66% | 367,285 |
| Feb 3, 2026 | 3,636.80 | 3,719.80 | 3,619.00 | 3,680.00 | 3,680.00 | 2.20% | 511,008 |
| Feb 2, 2026 | 3,485.00 | 3,610.00 | 3,452.60 | 3,600.80 | 3,600.80 | 3.27% | 148,477 |
| Feb 1, 2026 | 3,488.00 | 3,556.00 | 3,378.90 | 3,486.90 | 3,486.90 | -0.76% | 80,469 |
| Jan 30, 2026 | 3,500.00 | 3,533.00 | 3,462.00 | 3,513.50 | 3,513.50 | 0.16% | 578,316 |
| Jan 29, 2026 | 3,521.30 | 3,532.00 | 3,465.70 | 3,507.80 | 3,507.80 | -0.15% | 146,564 |
| Jan 28, 2026 | 3,450.10 | 3,558.40 | 3,450.10 | 3,512.90 | 3,512.90 | 1.99% | 170,674 |
| Jan 27, 2026 | 3,505.00 | 3,505.10 | 3,421.80 | 3,444.30 | 3,444.30 | -1.27% | 260,210 |
| Jan 23, 2026 | 3,487.10 | 3,510.00 | 3,438.60 | 3,488.50 | 3,488.50 | 0.02% | 360,984 |
| Jan 22, 2026 | 3,341.90 | 3,500.80 | 3,322.00 | 3,487.80 | 3,487.80 | 4.15% | 536,820 |
| Jan 21, 2026 | 3,358.60 | 3,395.00 | 3,268.00 | 3,348.70 | 3,348.70 | -0.71% | 794,428 |
| Jan 20, 2026 | 3,469.10 | 3,481.10 | 3,358.60 | 3,372.70 | 3,372.70 | -2.73% | 272,913 |
| Jan 19, 2026 | 3,489.20 | 3,509.90 | 3,422.70 | 3,467.30 | 3,467.30 | -0.63% | 100,352 |
| Jan 16, 2026 | 3,509.90 | 3,599.00 | 3,472.80 | 3,489.20 | 3,489.20 | 0.11% | 301,600 |
| Jan 14, 2026 | 3,475.00 | 3,512.50 | 3,449.60 | 3,485.20 | 3,485.20 | 0.59% | 231,183 |
| Jan 13, 2026 | 3,500.80 | 3,530.80 | 3,426.70 | 3,464.80 | 3,464.80 | -0.97% | 205,745 |
| Jan 12, 2026 | 3,492.00 | 3,535.80 | 3,469.00 | 3,498.70 | 3,498.70 | 0.08% | 502,803 |
| Jan 9, 2026 | 3,525.10 | 3,575.00 | 3,476.30 | 3,495.80 | 3,495.80 | -1.73% | 183,964 |
| Jan 8, 2026 | 3,626.00 | 3,633.70 | 3,539.80 | 3,557.40 | 3,557.40 | -1.92% | 106,887 |
| Jan 7, 2026 | 3,612.60 | 3,655.10 | 3,586.00 | 3,626.90 | 3,626.90 | -0.27% | 103,561 |
| 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 |