The Supreme Industries Limited (NSE:SUPREMEIND)
India · Delayed Price · Currency is INR 3,709.40
+78.40 (2.16%)
May 6, 2026, 3:29 PM IST
The Supreme Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 3,649.00 | 3,730.00 | 3,632.70 | 3,709.40 | 3,709.40 | 2.16% | 303,451 |
| May 5, 2026 | 3,634.00 | 3,665.90 | 3,603.40 | 3,631.00 | 3,631.00 | 0.30% | 132,574 |
| May 4, 2026 | 3,669.00 | 3,691.20 | 3,581.20 | 3,620.10 | 3,620.10 | -0.07% | 146,015 |
| Apr 30, 2026 | 3,675.00 | 3,675.30 | 3,534.00 | 3,622.60 | 3,622.60 | -1.22% | 302,540 |
| Apr 29, 2026 | 3,670.50 | 3,728.00 | 3,640.10 | 3,667.30 | 3,667.30 | 0.97% | 324,795 |
| Apr 28, 2026 | 3,700.40 | 3,771.70 | 3,617.10 | 3,631.90 | 3,631.90 | -1.64% | 560,369 |
| Apr 27, 2026 | 3,701.00 | 3,826.50 | 3,623.40 | 3,692.40 | 3,692.40 | 0.78% | 1,110,497 |
| Apr 24, 2026 | 3,665.80 | 3,702.40 | 3,623.10 | 3,664.00 | 3,664.00 | -0.36% | 622,295 |
| Apr 23, 2026 | 3,709.10 | 3,713.60 | 3,650.00 | 3,677.30 | 3,677.30 | -0.38% | 351,905 |
| Apr 22, 2026 | 3,651.10 | 3,737.90 | 3,645.00 | 3,691.40 | 3,691.40 | 0.68% | 266,549 |
| Apr 21, 2026 | 3,692.80 | 3,760.00 | 3,655.40 | 3,666.60 | 3,666.60 | -1.22% | 179,930 |
| Apr 20, 2026 | 3,740.00 | 3,752.00 | 3,674.10 | 3,711.80 | 3,711.80 | 0.08% | 145,589 |
| Apr 17, 2026 | 3,660.00 | 3,743.50 | 3,652.20 | 3,709.00 | 3,709.00 | 1.23% | 1,177,024 |
| Apr 16, 2026 | 3,833.90 | 3,835.00 | 3,631.20 | 3,663.80 | 3,663.80 | -4.35% | 602,516 |
| Apr 15, 2026 | 3,866.80 | 3,879.80 | 3,806.50 | 3,830.40 | 3,830.40 | 0.86% | 157,385 |
| Apr 13, 2026 | 3,774.90 | 3,839.20 | 3,713.70 | 3,797.90 | 3,797.90 | -0.12% | 329,863 |
| Apr 10, 2026 | 3,771.90 | 3,824.90 | 3,750.50 | 3,802.40 | 3,802.40 | 0.81% | 242,366 |
| Apr 9, 2026 | 3,791.00 | 3,806.90 | 3,705.10 | 3,771.90 | 3,771.90 | -0.42% | 269,784 |
| Apr 8, 2026 | 3,941.40 | 3,941.40 | 3,745.60 | 3,787.90 | 3,787.90 | 0.41% | 264,233 |
| Apr 7, 2026 | 3,650.00 | 3,804.10 | 3,646.20 | 3,772.40 | 3,772.40 | 2.73% | 273,661 |
| Apr 6, 2026 | 3,649.20 | 3,723.30 | 3,516.00 | 3,672.20 | 3,672.20 | 0.83% | 224,359 |
| Apr 2, 2026 | 3,601.30 | 3,664.50 | 3,413.00 | 3,642.10 | 3,642.10 | -0.45% | 494,260 |
| Apr 1, 2026 | 3,779.90 | 3,842.80 | 3,640.00 | 3,658.40 | 3,658.40 | -2.32% | 202,689 |
| Mar 30, 2026 | 3,680.10 | 3,801.30 | 3,671.40 | 3,745.10 | 3,745.10 | -0.07% | 683,986 |
| Mar 27, 2026 | 3,804.60 | 3,855.40 | 3,727.50 | 3,747.70 | 3,747.70 | -2.20% | 347,157 |
| Mar 25, 2026 | 3,799.40 | 3,919.60 | 3,773.20 | 3,832.00 | 3,832.00 | 2.07% | 393,484 |
| Mar 24, 2026 | 3,750.00 | 3,782.10 | 3,683.00 | 3,754.40 | 3,754.40 | 1.35% | 212,380 |
| Mar 23, 2026 | 3,804.80 | 3,804.80 | 3,672.50 | 3,704.50 | 3,704.50 | -3.39% | 210,951 |
| Mar 20, 2026 | 3,850.00 | 3,896.90 | 3,820.30 | 3,834.40 | 3,834.40 | -0.23% | 190,267 |
| Mar 19, 2026 | 3,935.00 | 3,960.10 | 3,832.10 | 3,843.40 | 3,843.40 | -4.17% | 108,587 |
| Mar 18, 2026 | 3,900.00 | 4,029.00 | 3,900.00 | 4,010.80 | 4,010.80 | 2.21% | 282,357 |
| Mar 17, 2026 | 3,927.60 | 3,970.00 | 3,865.00 | 3,923.90 | 3,923.90 | -0.09% | 182,453 |
| Mar 16, 2026 | 3,865.30 | 3,960.00 | 3,854.90 | 3,927.60 | 3,927.60 | 1.06% | 154,649 |
| Mar 13, 2026 | 4,005.60 | 4,015.90 | 3,875.50 | 3,886.50 | 3,886.50 | -3.89% | 247,814 |
| Mar 12, 2026 | 4,015.00 | 4,060.00 | 3,925.10 | 4,043.70 | 4,043.70 | 0.14% | 398,294 |
| Mar 11, 2026 | 3,963.60 | 4,059.90 | 3,938.00 | 4,038.00 | 4,038.00 | 2.64% | 833,617 |
| Mar 10, 2026 | 3,861.00 | 3,956.00 | 3,861.00 | 3,934.20 | 3,934.20 | 3.11% | 329,143 |
| Mar 9, 2026 | 3,902.60 | 3,987.90 | 3,780.20 | 3,815.60 | 3,815.60 | -3.35% | 224,138 |
| Mar 6, 2026 | 3,950.00 | 4,067.70 | 3,935.60 | 3,947.70 | 3,947.70 | -0.06% | 181,964 |
| Mar 5, 2026 | 3,910.00 | 3,964.40 | 3,825.00 | 3,950.20 | 3,950.20 | 1.33% | 195,617 |
| Mar 4, 2026 | 3,912.60 | 3,932.70 | 3,847.70 | 3,898.20 | 3,898.20 | -1.42% | 368,073 |
| Mar 2, 2026 | 3,880.00 | 4,048.00 | 3,850.10 | 3,954.20 | 3,954.20 | -0.53% | 513,269 |
| 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 |