The Supreme Industries Limited (NSE:SUPREMEIND)
India · Delayed Price · Currency is INR 3,463.00
+46.00 (1.35%)
Jul 24, 2026, 3:29 PM IST
The Supreme Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 3,458.40 | 3,538.10 | 3,454.80 | 3,522.70 | 3,522.70 | 1.88% | 249,000 |
| Jul 15, 2026 | 3,430.00 | 3,478.00 | 3,409.80 | 3,457.80 | 3,457.80 | 0.88% | 329,173 |
| Jul 14, 2026 | 3,285.00 | 3,436.80 | 3,275.10 | 3,427.50 | 3,427.50 | 2.79% | 273,774 |
| Jul 13, 2026 | 3,319.60 | 3,344.40 | 3,289.40 | 3,334.60 | 3,334.60 | 0.45% | 209,558 |
| Jul 10, 2026 | 3,241.00 | 3,327.40 | 3,230.00 | 3,319.60 | 3,319.60 | 2.82% | 174,648 |
| Jul 9, 2026 | 3,180.00 | 3,239.90 | 3,180.00 | 3,228.40 | 3,228.40 | 1.54% | 85,405 |
| Jul 8, 2026 | 3,176.10 | 3,208.30 | 3,140.00 | 3,179.40 | 3,179.40 | -0.06% | 196,587 |
| Jul 7, 2026 | 3,247.00 | 3,269.50 | 3,169.00 | 3,181.40 | 3,181.40 | -1.63% | 270,096 |
| Jul 6, 2026 | 3,245.00 | 3,262.00 | 3,211.10 | 3,234.00 | 3,234.00 | 0.16% | 256,252 |
| Jul 3, 2026 | 3,292.00 | 3,309.30 | 3,223.80 | 3,228.70 | 3,228.70 | -1.43% | 117,412 |
| Jul 2, 2026 | 3,231.30 | 3,288.40 | 3,210.00 | 3,275.60 | 3,275.60 | 1.69% | 360,647 |
| Jul 1, 2026 | 3,181.40 | 3,231.20 | 3,141.00 | 3,221.20 | 3,221.20 | 2.01% | 365,563 |
| Jun 30, 2026 | 3,219.90 | 3,219.90 | 3,147.20 | 3,157.80 | 3,157.80 | -1.13% | 358,225 |
| Jun 29, 2026 | 3,397.70 | 3,413.00 | 3,176.00 | 3,194.00 | 3,194.00 | -6.66% | 669,253 |
| Jun 25, 2026 | 3,549.50 | 3,549.70 | 3,406.90 | 3,421.90 | 3,421.90 | -3.21% | 546,323 |
| Jun 24, 2026 | 3,542.00 | 3,587.20 | 3,507.10 | 3,560.40 | 3,535.40 | 0.56% | 124,669 |
| Jun 23, 2026 | 3,587.70 | 3,646.00 | 3,525.00 | 3,540.40 | 3,515.54 | -1.32% | 170,453 |
| Jun 22, 2026 | 3,570.00 | 3,599.00 | 3,530.00 | 3,587.70 | 3,562.51 | 1.76% | 117,394 |
| Jun 19, 2026 | 3,507.00 | 3,557.00 | 3,476.50 | 3,525.50 | 3,500.75 | 0.03% | 183,436 |
| Jun 18, 2026 | 3,530.00 | 3,563.50 | 3,505.70 | 3,524.50 | 3,499.75 | 0.20% | 129,836 |
| Jun 17, 2026 | 3,566.70 | 3,587.30 | 3,498.00 | 3,517.50 | 3,492.80 | -1.38% | 276,981 |
| Jun 16, 2026 | 3,550.60 | 3,598.00 | 3,550.60 | 3,566.70 | 3,541.66 | 0.47% | 53,697 |
| Jun 15, 2026 | 3,548.00 | 3,606.90 | 3,520.20 | 3,550.00 | 3,525.07 | 1.87% | 154,908 |
| Jun 12, 2026 | 3,460.60 | 3,520.00 | 3,434.00 | 3,485.00 | 3,460.53 | 1.20% | 110,844 |
| Jun 11, 2026 | 3,468.00 | 3,507.00 | 3,429.70 | 3,443.80 | 3,419.62 | -1.28% | 52,870 |
| Jun 10, 2026 | 3,501.30 | 3,537.60 | 3,474.00 | 3,488.50 | 3,464.00 | -0.32% | 144,420 |
| Jun 9, 2026 | 3,530.00 | 3,538.40 | 3,472.30 | 3,499.70 | 3,475.13 | 0.25% | 260,175 |
| Jun 8, 2026 | 3,579.50 | 3,579.50 | 3,480.00 | 3,491.10 | 3,466.59 | -3.08% | 134,628 |
| Jun 5, 2026 | 3,642.80 | 3,642.90 | 3,572.20 | 3,602.00 | 3,576.71 | -1.12% | 133,176 |
| Jun 4, 2026 | 3,572.90 | 3,685.70 | 3,525.20 | 3,642.80 | 3,617.22 | 1.96% | 204,194 |
| Jun 3, 2026 | 3,560.00 | 3,585.00 | 3,514.00 | 3,572.90 | 3,547.81 | 0.56% | 67,033 |
| Jun 2, 2026 | 3,484.00 | 3,568.90 | 3,468.10 | 3,553.10 | 3,528.15 | 0.92% | 125,837 |
| Jun 1, 2026 | 3,589.00 | 3,589.00 | 3,480.50 | 3,520.70 | 3,495.98 | -0.80% | 196,487 |
| May 29, 2026 | 3,640.00 | 3,645.00 | 3,515.10 | 3,549.00 | 3,524.08 | -2.35% | 452,509 |
| May 27, 2026 | 3,537.00 | 3,640.70 | 3,537.00 | 3,634.40 | 3,608.88 | 1.78% | 78,050 |
| May 26, 2026 | 3,609.20 | 3,624.90 | 3,555.00 | 3,570.90 | 3,545.83 | -1.16% | 94,449 |
| May 25, 2026 | 3,565.30 | 3,637.90 | 3,564.60 | 3,612.90 | 3,587.53 | 1.60% | 84,056 |
| May 22, 2026 | 3,499.60 | 3,600.00 | 3,460.50 | 3,556.00 | 3,531.03 | 2.58% | 172,744 |
| May 21, 2026 | 3,488.00 | 3,522.00 | 3,435.00 | 3,466.40 | 3,442.06 | -0.04% | 218,587 |
| May 20, 2026 | 3,430.00 | 3,480.00 | 3,400.00 | 3,467.70 | 3,443.35 | 0.62% | 81,862 |
| May 19, 2026 | 3,500.00 | 3,504.20 | 3,429.00 | 3,446.30 | 3,422.10 | -1.65% | 168,782 |
| May 18, 2026 | 3,498.40 | 3,509.00 | 3,427.70 | 3,504.20 | 3,479.59 | -0.13% | 104,903 |
| May 15, 2026 | 3,517.00 | 3,550.50 | 3,487.20 | 3,508.70 | 3,484.06 | -0.01% | 68,250 |
| May 14, 2026 | 3,527.90 | 3,554.90 | 3,479.00 | 3,509.20 | 3,484.56 | -0.34% | 112,658 |