The Supreme Industries Limited (NSE:SUPREMEIND)
India · Delayed Price · Currency is INR 3,551.60
+117.60 (3.42%)
Sep 25, 2026, 3:14 PM IST
The Supreme Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3,430.00 | 3,555.00 | 3,426.20 | 3,550.00 | 3,550.00 | 3.38% | 112,619 |
| Sep 24, 2026 | 3,472.60 | 3,495.30 | 3,429.00 | 3,434.00 | 3,434.00 | -1.80% | 64,745 |
| Sep 23, 2026 | 3,477.80 | 3,513.00 | 3,465.10 | 3,497.10 | 3,497.10 | 1.06% | 78,063 |
| Sep 22, 2026 | 3,495.00 | 3,511.20 | 3,435.90 | 3,460.50 | 3,460.50 | -1.13% | 194,956 |
| Sep 21, 2026 | 3,500.00 | 3,563.30 | 3,488.80 | 3,500.00 | 3,500.00 | -2.24% | 134,302 |
| Sep 18, 2026 | 3,347.40 | 3,580.30 | 3,347.40 | 3,580.30 | 3,580.30 | 7.05% | 469,754 |
| Sep 17, 2026 | 3,300.00 | 3,381.40 | 3,300.00 | 3,344.40 | 3,344.40 | 1.35% | 84,838 |
| Sep 16, 2026 | 3,300.00 | 3,346.60 | 3,270.00 | 3,300.00 | 3,300.00 | - | 84,649 |
| Sep 15, 2026 | 3,369.00 | 3,413.90 | 3,300.00 | 3,300.00 | 3,300.00 | -1.91% | 157,956 |
| Sep 11, 2026 | 3,499.10 | 3,499.10 | 3,364.40 | 3,364.40 | 3,364.40 | -4.15% | 130,229 |
| Sep 10, 2026 | 3,502.60 | 3,512.20 | 3,477.10 | 3,510.00 | 3,510.00 | -0.20% | 54,496 |
| Sep 9, 2026 | 3,553.00 | 3,561.40 | 3,493.80 | 3,516.90 | 3,516.90 | -1.02% | 99,750 |
| Sep 8, 2026 | 3,598.00 | 3,598.00 | 3,521.70 | 3,553.00 | 3,553.00 | -1.25% | 151,985 |
| Sep 7, 2026 | 3,475.00 | 3,603.10 | 3,470.10 | 3,598.00 | 3,598.00 | 3.54% | 370,941 |
| Sep 4, 2026 | 3,509.90 | 3,526.40 | 3,475.00 | 3,475.00 | 3,475.00 | -0.94% | 139,232 |
| Sep 3, 2026 | 3,530.70 | 3,558.40 | 3,472.60 | 3,508.10 | 3,508.10 | -0.64% | 243,267 |
| Sep 2, 2026 | 3,580.00 | 3,584.10 | 3,506.00 | 3,530.60 | 3,530.60 | -2.06% | 177,650 |
| Sep 1, 2026 | 3,570.00 | 3,661.40 | 3,563.30 | 3,605.00 | 3,605.00 | 1.29% | 169,663 |
| Aug 31, 2026 | 3,621.50 | 3,681.00 | 3,559.00 | 3,559.00 | 3,559.00 | -2.14% | 580,445 |
| Aug 28, 2026 | 3,615.40 | 3,710.00 | 3,581.10 | 3,636.90 | 3,636.90 | 1.45% | 269,330 |
| Aug 27, 2026 | 3,540.00 | 3,633.50 | 3,540.00 | 3,585.00 | 3,585.00 | 1.27% | 152,254 |
| Aug 26, 2026 | 3,593.00 | 3,600.00 | 3,540.00 | 3,540.00 | 3,540.00 | -1.48% | 155,752 |
| Aug 25, 2026 | 3,588.10 | 3,614.30 | 3,563.30 | 3,593.00 | 3,593.00 | -0.22% | 226,949 |
| Aug 24, 2026 | 3,660.00 | 3,660.00 | 3,601.00 | 3,601.00 | 3,601.00 | -1.13% | 127,773 |
| Aug 21, 2026 | 3,658.70 | 3,674.80 | 3,606.00 | 3,642.00 | 3,642.00 | -0.22% | 154,087 |
| Aug 20, 2026 | 3,611.00 | 3,674.90 | 3,602.00 | 3,650.00 | 3,650.00 | 1.11% | 143,243 |
| Aug 19, 2026 | 3,622.90 | 3,635.20 | 3,568.10 | 3,610.00 | 3,610.00 | 0.17% | 305,616 |
| Aug 18, 2026 | 3,590.00 | 3,622.80 | 3,580.00 | 3,604.00 | 3,604.00 | 0.39% | 105,998 |
| Aug 17, 2026 | 3,590.00 | 3,649.00 | 3,565.00 | 3,590.00 | 3,590.00 | 0.87% | 329,696 |
| Aug 14, 2026 | 3,497.00 | 3,585.00 | 3,446.50 | 3,558.90 | 3,558.90 | 1.77% | 239,576 |
| Aug 13, 2026 | 3,470.70 | 3,516.60 | 3,425.00 | 3,497.00 | 3,497.00 | 1.07% | 149,586 |
| Aug 12, 2026 | 3,419.10 | 3,459.90 | 3,383.00 | 3,459.90 | 3,459.90 | 0.72% | 102,447 |
| Aug 11, 2026 | 3,475.10 | 3,489.00 | 3,396.10 | 3,435.00 | 3,435.00 | -1.72% | 182,104 |
| Aug 10, 2026 | 3,422.90 | 3,495.00 | 3,403.10 | 3,495.00 | 3,495.00 | 1.54% | 97,715 |
| Aug 7, 2026 | 3,477.00 | 3,477.00 | 3,415.30 | 3,442.00 | 3,442.00 | -1.01% | 177,284 |
| Aug 6, 2026 | 3,459.20 | 3,525.40 | 3,450.00 | 3,477.00 | 3,477.00 | 0.47% | 172,388 |
| Aug 5, 2026 | 3,512.90 | 3,524.00 | 3,460.50 | 3,460.60 | 3,460.60 | -1.15% | 137,058 |
| Aug 4, 2026 | 3,530.00 | 3,568.00 | 3,500.00 | 3,501.00 | 3,501.00 | -0.82% | 182,306 |
| Aug 3, 2026 | 3,465.40 | 3,539.10 | 3,455.00 | 3,530.00 | 3,530.00 | 1.86% | 145,252 |
| Jul 31, 2026 | 3,475.00 | 3,481.10 | 3,430.00 | 3,465.40 | 3,465.40 | 0.16% | 137,594 |
| Jul 30, 2026 | 3,487.70 | 3,534.00 | 3,430.00 | 3,459.90 | 3,459.90 | -0.56% | 127,628 |
| Jul 29, 2026 | 3,399.10 | 3,507.30 | 3,379.60 | 3,479.30 | 3,479.30 | 2.47% | 296,570 |
| Jul 28, 2026 | 3,320.00 | 3,492.80 | 3,297.00 | 3,395.40 | 3,395.40 | 1.71% | 704,099 |
| Jul 27, 2026 | 3,483.20 | 3,505.00 | 3,320.00 | 3,338.20 | 3,338.20 | -3.49% | 184,892 |
| Jul 24, 2026 | 3,380.10 | 3,499.00 | 3,380.10 | 3,458.90 | 3,458.90 | 1.23% | 129,919 |
| Jul 23, 2026 | 3,430.00 | 3,442.80 | 3,401.70 | 3,417.00 | 3,417.00 | -1.04% | 47,302 |
| Jul 22, 2026 | 3,390.00 | 3,466.00 | 3,368.10 | 3,452.80 | 3,452.80 | 1.58% | 110,536 |
| Jul 21, 2026 | 3,435.00 | 3,435.00 | 3,350.10 | 3,399.10 | 3,399.10 | -1.09% | 193,552 |
| Jul 20, 2026 | 3,433.70 | 3,479.50 | 3,424.30 | 3,436.70 | 3,436.70 | 0.09% | 49,530 |
| Jul 17, 2026 | 3,527.00 | 3,529.60 | 3,400.50 | 3,433.70 | 3,433.70 | -2.53% | 88,775 |