The Supreme Industries Limited (NSE:SUPREMEIND)
India · Delayed Price · Currency is INR 3,565.10
+15.10 (0.43%)
Jun 16, 2026, 3:30 PM IST
The Supreme Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 3,548.00 | 3,606.90 | 3,520.20 | 3,552.00 | - | 1.92% | 154,811 |
| Jun 12, 2026 | 3,460.60 | 3,520.00 | 3,434.00 | 3,485.00 | 3,485.00 | 1.20% | 110,844 |
| Jun 11, 2026 | 3,468.00 | 3,507.00 | 3,429.70 | 3,443.80 | 3,443.80 | -1.28% | 52,870 |
| Jun 10, 2026 | 3,501.30 | 3,537.60 | 3,474.00 | 3,488.50 | 3,488.50 | -0.32% | 144,420 |
| Jun 9, 2026 | 3,530.00 | 3,538.40 | 3,472.30 | 3,499.70 | 3,499.70 | 0.25% | 260,175 |
| Jun 8, 2026 | 3,579.50 | 3,579.50 | 3,480.00 | 3,491.10 | 3,491.10 | -3.08% | 134,628 |
| Jun 5, 2026 | 3,642.80 | 3,642.90 | 3,572.20 | 3,602.00 | 3,602.00 | -1.12% | 133,176 |
| Jun 4, 2026 | 3,572.90 | 3,685.70 | 3,525.20 | 3,642.80 | 3,642.80 | 1.96% | 204,194 |
| Jun 3, 2026 | 3,560.00 | 3,585.00 | 3,514.00 | 3,572.90 | 3,572.90 | 0.56% | 67,033 |
| Jun 2, 2026 | 3,484.00 | 3,568.90 | 3,468.10 | 3,553.10 | 3,553.10 | 0.92% | 125,837 |
| Jun 1, 2026 | 3,589.00 | 3,589.00 | 3,480.50 | 3,520.70 | 3,520.70 | -0.80% | 196,487 |
| May 29, 2026 | 3,640.00 | 3,645.00 | 3,515.10 | 3,549.00 | 3,549.00 | -2.35% | 452,509 |
| May 27, 2026 | 3,537.00 | 3,640.70 | 3,537.00 | 3,634.40 | 3,634.40 | 1.78% | 78,050 |
| May 26, 2026 | 3,609.20 | 3,624.90 | 3,555.00 | 3,570.90 | 3,570.90 | -1.16% | 94,449 |
| May 25, 2026 | 3,565.30 | 3,637.90 | 3,564.60 | 3,612.90 | 3,612.90 | 1.60% | 84,056 |
| May 22, 2026 | 3,499.60 | 3,600.00 | 3,460.50 | 3,556.00 | 3,556.00 | 2.58% | 172,744 |
| May 21, 2026 | 3,488.00 | 3,522.00 | 3,435.00 | 3,466.40 | 3,466.40 | -0.04% | 218,587 |
| May 20, 2026 | 3,430.00 | 3,480.00 | 3,400.00 | 3,467.70 | 3,467.70 | 0.62% | 81,862 |
| May 19, 2026 | 3,500.00 | 3,504.20 | 3,429.00 | 3,446.30 | 3,446.30 | -1.65% | 168,782 |
| May 18, 2026 | 3,498.40 | 3,509.00 | 3,427.70 | 3,504.20 | 3,504.20 | -0.13% | 104,903 |
| May 15, 2026 | 3,517.00 | 3,550.50 | 3,487.20 | 3,508.70 | 3,508.70 | -0.01% | 68,250 |
| May 14, 2026 | 3,527.90 | 3,554.90 | 3,479.00 | 3,509.20 | 3,509.20 | -0.34% | 112,658 |
| May 13, 2026 | 3,511.00 | 3,570.80 | 3,491.10 | 3,521.00 | 3,521.00 | -0.37% | 98,343 |
| May 12, 2026 | 3,639.50 | 3,639.90 | 3,525.00 | 3,534.10 | 3,534.10 | -2.30% | 112,529 |
| May 11, 2026 | 3,675.00 | 3,675.00 | 3,601.20 | 3,617.30 | 3,617.30 | -1.03% | 93,789 |
| May 8, 2026 | 3,675.00 | 3,693.80 | 3,637.80 | 3,654.90 | 3,654.90 | -0.27% | 138,853 |
| May 7, 2026 | 3,740.00 | 3,746.30 | 3,658.00 | 3,664.90 | 3,664.90 | -1.20% | 204,661 |
| 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 |