Skip to main content
logo
The Supreme Industries Limited (NSE:SUPREMEIND)
India flag India · Delayed Price · Currency is INR
3,371.10
+30.00 (0.90%)
At close: Dec 5, 2025

The Supreme Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,341.203,384.003,280.503,371.103,371.100.90%571,062
Dec 4, 20253,285.003,345.003,285.003,341.103,341.101.33%62,801
Dec 3, 20253,332.003,340.003,288.403,297.403,297.40-1.04%159,519
Dec 2, 20253,334.303,356.503,310.503,332.103,332.10-0.07%134,251
Dec 1, 20253,400.003,407.503,322.203,334.503,334.50-1.68%477,985
Nov 28, 20253,420.003,421.003,384.003,391.603,391.60-0.74%208,536
Nov 27, 20253,459.003,459.003,401.403,416.903,416.90-1.36%221,239
Nov 26, 20253,610.503,610.503,402.003,463.903,463.901.07%260,828
Nov 25, 20253,445.003,459.203,418.003,427.303,427.30-0.15%139,324
Nov 24, 20253,489.503,489.503,420.903,432.503,432.50-1.23%445,302
Nov 21, 20253,567.003,567.003,463.403,475.303,475.30-2.62%347,471
Nov 20, 20253,609.503,615.003,547.203,568.703,568.70-0.62%213,608
Nov 19, 20253,635.003,636.303,571.503,591.003,591.00-0.76%206,982
Nov 18, 20253,629.003,655.003,596.003,618.403,618.40-0.20%173,788
Nov 17, 20253,679.003,710.303,612.203,625.703,625.70-2.27%441,046
Nov 14, 20253,832.003,832.003,692.403,709.803,709.80-3.19%346,218
Nov 13, 20253,915.003,915.003,803.003,832.003,832.00-2.10%312,787
Nov 12, 20253,880.003,938.003,853.503,914.303,914.301.04%106,866
Nov 11, 20253,866.503,891.003,814.903,874.203,874.200.20%126,103
Nov 10, 20253,838.903,903.903,824.903,866.503,866.500.92%169,752
Nov 7, 20253,838.903,848.903,765.003,831.203,831.20-0.36%220,703
Nov 6, 20253,898.003,902.703,832.603,845.103,845.10-1.12%200,648
Nov 4, 20253,929.003,948.003,862.603,888.603,888.60-1.04%100,488
Nov 3, 20253,800.003,939.003,788.103,929.503,929.503.07%316,701
Oct 31, 20253,822.003,838.903,789.303,812.503,801.500.08%233,131
Oct 30, 20253,855.003,862.103,797.803,809.303,798.31-1.04%401,882
Oct 29, 20253,819.903,858.503,811.003,849.303,838.190.92%528,787
Oct 28, 20253,960.003,999.803,810.003,814.203,803.20-4.67%1,649,586
Oct 27, 20253,970.004,064.403,885.204,000.903,989.36-0.07%987,205
Oct 24, 20254,160.804,174.703,901.004,003.703,992.15-3.55%716,862
Oct 23, 20254,206.004,212.504,140.004,151.004,139.02-0.94%96,465
Oct 21, 20254,192.904,210.004,181.104,190.404,178.31-0.06%6,931
Oct 20, 20254,244.004,244.004,183.704,192.904,180.80-0.38%45,131
Oct 17, 20254,240.204,266.004,179.004,209.004,196.86-0.74%43,475
Oct 16, 20254,220.004,248.004,200.004,240.204,227.971.02%29,283
Oct 15, 20254,170.004,225.004,160.004,197.504,185.390.71%75,387
Oct 14, 20254,260.004,282.404,161.004,167.804,155.77-2.26%43,736
Oct 13, 20254,150.104,273.304,150.104,264.204,251.900.63%51,444
Oct 10, 20254,178.004,265.004,161.804,237.404,225.171.40%115,703
Oct 9, 20254,186.704,198.204,112.604,178.804,166.740.59%52,464
Oct 8, 20254,210.004,224.504,142.004,154.404,142.41-1.72%116,555
Oct 7, 20254,178.804,293.904,178.804,226.904,214.701.32%155,036
Oct 6, 20254,208.204,217.204,150.604,171.704,159.66-0.90%51,705
Oct 3, 20254,190.004,223.004,141.804,209.704,197.550.47%171,752
Oct 1, 20254,206.004,243.004,160.504,190.204,178.11-0.70%51,242
Sep 30, 20254,218.504,266.004,148.504,219.604,207.430.03%397,074
Sep 29, 20254,234.004,257.004,191.504,218.504,206.33-0.37%137,451
Sep 26, 20254,271.104,341.804,221.004,234.204,221.98-0.86%198,687
Sep 25, 20254,348.904,383.904,256.404,271.104,258.78-1.79%123,469
Sep 24, 20254,330.004,382.504,305.004,348.904,336.350.52%89,655