The Supreme Industries Limited (NSE:SUPREMEIND)
India · Delayed Price · Currency is INR 3,291.00
-62.50 (-1.86%)
Nov 5, 2026, 3:28 PM IST
The Supreme Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 3,385.00 | 3,385.00 | 3,291.00 | 3,291.00 | 3,291.00 | -1.86% | 194,590 |
| Nov 4, 2026 | 3,301.00 | 3,364.70 | 3,278.60 | 3,353.50 | 3,353.50 | 1.62% | 110,374 |
| Nov 3, 2026 | 3,225.00 | 3,300.00 | 3,207.50 | 3,300.00 | 3,300.00 | 2.54% | 146,294 |
| Nov 2, 2026 | 3,150.00 | 3,221.40 | 3,141.70 | 3,218.20 | 3,218.20 | 2.17% | 62,050 |
| Oct 30, 2026 | 3,210.00 | 3,218.60 | 3,127.00 | 3,150.00 | 3,150.00 | -1.50% | 147,887 |
| Oct 29, 2026 | 3,229.00 | 3,240.00 | 3,185.80 | 3,210.00 | 3,198.00 | -0.59% | 146,988 |
| Oct 28, 2026 | 3,240.00 | 3,263.50 | 3,202.50 | 3,229.00 | 3,216.93 | -2.10% | 143,352 |
| Oct 27, 2026 | 3,260.00 | 3,298.40 | 3,171.40 | 3,298.40 | 3,286.07 | 1.49% | 376,005 |
| Oct 26, 2026 | 3,390.00 | 3,512.50 | 3,244.30 | 3,250.00 | 3,237.85 | -4.13% | 828,292 |
| Oct 23, 2026 | 3,463.00 | 3,484.80 | 3,358.70 | 3,390.00 | 3,377.33 | -2.90% | 199,906 |
| Oct 22, 2026 | 3,554.00 | 3,581.80 | 3,486.70 | 3,491.20 | 3,478.15 | -1.77% | 152,660 |
| Oct 21, 2026 | 3,620.70 | 3,653.90 | 3,540.70 | 3,554.20 | 3,540.91 | -1.84% | 204,013 |
| Oct 19, 2026 | 3,595.50 | 3,650.70 | 3,588.10 | 3,620.70 | 3,607.16 | 0.70% | 174,317 |
| Oct 16, 2026 | 3,616.00 | 3,645.00 | 3,580.50 | 3,595.50 | 3,582.06 | -0.57% | 194,230 |
| Oct 15, 2026 | 3,585.10 | 3,653.00 | 3,576.90 | 3,616.00 | 3,602.48 | 0.25% | 206,957 |
| Oct 14, 2026 | 3,514.00 | 3,610.00 | 3,476.60 | 3,607.00 | 3,593.52 | 2.85% | 371,467 |
| Oct 13, 2026 | 3,485.10 | 3,534.90 | 3,465.70 | 3,506.90 | 3,493.79 | 0.37% | 78,130 |
| Oct 12, 2026 | 3,474.00 | 3,539.90 | 3,459.20 | 3,493.80 | 3,480.74 | 0.55% | 218,939 |
| Oct 9, 2026 | 3,464.70 | 3,504.60 | 3,414.10 | 3,474.80 | 3,461.81 | 0.37% | 178,497 |
| Oct 8, 2026 | 3,567.70 | 3,598.80 | 3,462.00 | 3,462.00 | 3,449.06 | -2.48% | 87,986 |
| Oct 7, 2026 | 3,500.00 | 3,631.80 | 3,475.50 | 3,550.00 | 3,536.73 | 1.49% | 381,975 |
| Oct 6, 2026 | 3,410.00 | 3,530.70 | 3,376.00 | 3,497.90 | 3,484.82 | 2.91% | 221,343 |
| Oct 5, 2026 | 3,391.00 | 3,430.90 | 3,370.00 | 3,398.90 | 3,386.19 | 0.56% | 53,297 |
| Oct 1, 2026 | 3,437.00 | 3,440.00 | 3,286.90 | 3,380.00 | 3,367.36 | -2.06% | 167,968 |
| Sep 30, 2026 | 3,462.00 | 3,545.00 | 3,446.10 | 3,451.00 | 3,438.10 | 0.15% | 139,486 |
| Sep 29, 2026 | 3,499.00 | 3,499.00 | 3,444.00 | 3,445.80 | 3,432.92 | -1.54% | 129,446 |
| Sep 28, 2026 | 3,560.60 | 3,560.70 | 3,460.00 | 3,499.80 | 3,486.72 | -1.41% | 198,525 |
| Sep 25, 2026 | 3,430.00 | 3,555.00 | 3,426.20 | 3,550.00 | 3,536.73 | 3.38% | 112,619 |
| Sep 24, 2026 | 3,472.60 | 3,495.30 | 3,429.00 | 3,434.00 | 3,421.16 | -1.80% | 64,745 |
| Sep 23, 2026 | 3,477.80 | 3,513.00 | 3,465.10 | 3,497.10 | 3,484.03 | 1.06% | 78,063 |
| Sep 22, 2026 | 3,495.00 | 3,511.20 | 3,435.90 | 3,460.50 | 3,447.56 | -1.13% | 194,956 |
| Sep 21, 2026 | 3,500.00 | 3,563.30 | 3,488.80 | 3,500.00 | 3,486.92 | -2.24% | 134,302 |
| Sep 18, 2026 | 3,347.40 | 3,580.30 | 3,347.40 | 3,580.30 | 3,566.92 | 7.05% | 469,754 |
| Sep 17, 2026 | 3,300.00 | 3,381.40 | 3,300.00 | 3,344.40 | 3,331.90 | 1.35% | 84,838 |
| Sep 16, 2026 | 3,300.00 | 3,346.60 | 3,270.00 | 3,300.00 | 3,287.66 | - | 84,649 |
| Sep 15, 2026 | 3,369.00 | 3,413.90 | 3,300.00 | 3,300.00 | 3,287.66 | -1.91% | 157,956 |
| Sep 11, 2026 | 3,499.10 | 3,499.10 | 3,364.40 | 3,364.40 | 3,351.82 | -4.15% | 130,229 |
| Sep 10, 2026 | 3,502.60 | 3,512.20 | 3,477.10 | 3,510.00 | 3,496.88 | -0.20% | 54,496 |
| Sep 9, 2026 | 3,553.00 | 3,561.40 | 3,493.80 | 3,516.90 | 3,503.75 | -1.02% | 99,750 |
| Sep 8, 2026 | 3,598.00 | 3,598.00 | 3,521.70 | 3,553.00 | 3,539.72 | -1.25% | 151,985 |
| Sep 7, 2026 | 3,475.00 | 3,603.10 | 3,470.10 | 3,598.00 | 3,584.55 | 3.54% | 370,941 |
| Sep 4, 2026 | 3,509.90 | 3,526.40 | 3,475.00 | 3,475.00 | 3,462.01 | -0.94% | 139,232 |
| Sep 3, 2026 | 3,530.70 | 3,558.40 | 3,472.60 | 3,508.10 | 3,494.99 | -0.64% | 243,267 |
| Sep 2, 2026 | 3,580.00 | 3,584.10 | 3,506.00 | 3,530.60 | 3,517.40 | -2.06% | 177,650 |
| Sep 1, 2026 | 3,570.00 | 3,661.40 | 3,563.30 | 3,605.00 | 3,591.52 | 1.29% | 169,663 |
| Aug 31, 2026 | 3,621.50 | 3,681.00 | 3,559.00 | 3,559.00 | 3,545.70 | -2.14% | 580,445 |
| Aug 28, 2026 | 3,615.40 | 3,710.00 | 3,581.10 | 3,636.90 | 3,623.30 | 1.45% | 269,330 |
| Aug 27, 2026 | 3,540.00 | 3,633.50 | 3,540.00 | 3,585.00 | 3,571.60 | 1.27% | 152,254 |
| Aug 26, 2026 | 3,593.00 | 3,600.00 | 3,540.00 | 3,540.00 | 3,526.77 | -1.48% | 155,752 |
| Aug 25, 2026 | 3,588.10 | 3,614.30 | 3,563.30 | 3,593.00 | 3,579.57 | -0.22% | 226,949 |