Skip to main content
logo
The Supreme Industries Limited (NSE:SUPREMEIND)
India flag India · Delayed Price · Currency is INR
3,570.10
-42.80 (-1.18%)
May 26, 2026, 3:29 PM IST

The Supreme Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20263,609.203,624.903,555.003,570.903,570.90-1.16%94,449
May 25, 20263,565.303,637.903,564.603,612.903,612.901.60%84,056
May 22, 20263,499.603,600.003,460.503,556.003,556.002.58%172,744
May 21, 20263,488.003,522.003,435.003,466.403,466.40-0.04%218,587
May 20, 20263,430.003,480.003,400.003,467.703,467.700.62%81,862
May 19, 20263,500.003,504.203,429.003,446.303,446.30-1.65%168,782
May 18, 20263,498.403,509.003,427.703,504.203,504.20-0.13%104,903
May 15, 20263,517.003,550.503,487.203,508.703,508.70-0.01%68,250
May 14, 20263,527.903,554.903,479.003,509.203,509.20-0.34%112,658
May 13, 20263,511.003,570.803,491.103,521.003,521.00-0.37%98,343
May 12, 20263,639.503,639.903,525.003,534.103,534.10-2.30%112,529
May 11, 20263,675.003,675.003,601.203,617.303,617.30-1.03%93,789
May 8, 20263,675.003,693.803,637.803,654.903,654.90-0.27%138,853
May 7, 20263,740.003,746.303,658.003,664.903,664.90-1.20%204,661
May 6, 20263,649.003,730.003,632.703,709.403,709.402.16%303,451
May 5, 20263,634.003,665.903,603.403,631.003,631.000.30%132,574
May 4, 20263,669.003,691.203,581.203,620.103,620.10-0.07%146,015
Apr 30, 20263,675.003,675.303,534.003,622.603,622.60-1.22%302,540
Apr 29, 20263,670.503,728.003,640.103,667.303,667.300.97%324,795
Apr 28, 20263,700.403,771.703,617.103,631.903,631.90-1.64%560,369
Apr 27, 20263,701.003,826.503,623.403,692.403,692.400.78%1,110,497
Apr 24, 20263,665.803,702.403,623.103,664.003,664.00-0.36%622,295
Apr 23, 20263,709.103,713.603,650.003,677.303,677.30-0.38%351,905
Apr 22, 20263,651.103,737.903,645.003,691.403,691.400.68%266,549
Apr 21, 20263,692.803,760.003,655.403,666.603,666.60-1.22%179,930
Apr 20, 20263,740.003,752.003,674.103,711.803,711.800.08%145,589
Apr 17, 20263,660.003,743.503,652.203,709.003,709.001.23%1,177,024
Apr 16, 20263,833.903,835.003,631.203,663.803,663.80-4.35%602,516
Apr 15, 20263,866.803,879.803,806.503,830.403,830.400.86%157,385
Apr 13, 20263,774.903,839.203,713.703,797.903,797.90-0.12%329,863
Apr 10, 20263,771.903,824.903,750.503,802.403,802.400.81%242,366
Apr 9, 20263,791.003,806.903,705.103,771.903,771.90-0.42%269,784
Apr 8, 20263,941.403,941.403,745.603,787.903,787.900.41%264,233
Apr 7, 20263,650.003,804.103,646.203,772.403,772.402.73%273,661
Apr 6, 20263,649.203,723.303,516.003,672.203,672.200.83%224,359
Apr 2, 20263,601.303,664.503,413.003,642.103,642.10-0.45%494,260
Apr 1, 20263,779.903,842.803,640.003,658.403,658.40-2.32%202,689
Mar 30, 20263,680.103,801.303,671.403,745.103,745.10-0.07%683,986
Mar 27, 20263,804.603,855.403,727.503,747.703,747.70-2.20%347,157
Mar 25, 20263,799.403,919.603,773.203,832.003,832.002.07%393,484
Mar 24, 20263,750.003,782.103,683.003,754.403,754.401.35%212,380
Mar 23, 20263,804.803,804.803,672.503,704.503,704.50-3.39%210,951
Mar 20, 20263,850.003,896.903,820.303,834.403,834.40-0.23%190,267
Mar 19, 20263,935.003,960.103,832.103,843.403,843.40-4.17%108,587
Mar 18, 20263,900.004,029.003,900.004,010.804,010.802.21%282,357
Mar 17, 20263,927.603,970.003,865.003,923.903,923.90-0.09%182,453
Mar 16, 20263,865.303,960.003,854.903,927.603,927.601.06%154,649
Mar 13, 20264,005.604,015.903,875.503,886.503,886.50-3.89%247,814
Mar 12, 20264,015.004,060.003,925.104,043.704,043.700.14%398,294
Mar 11, 20263,963.604,059.903,938.004,038.004,038.002.64%833,617