Skip to main content
logo
The Supreme Industries Limited (NSE:SUPREMEIND)
India flag India · Delayed Price · Currency is INR
3,558.90
+61.90 (1.77%)
Aug 14, 2026, 3:15 PM IST

The Supreme Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20263,497.003,585.003,446.503,558.903,558.901.77%239,576
Aug 13, 20263,470.703,516.603,425.003,497.003,497.001.07%149,586
Aug 12, 20263,419.103,459.903,383.003,459.903,459.900.72%102,447
Aug 11, 20263,475.103,489.003,396.103,435.003,435.00-1.72%182,104
Aug 10, 20263,422.903,495.003,403.103,495.003,495.001.54%97,715
Aug 7, 20263,477.003,477.003,415.303,442.003,442.00-1.01%177,284
Aug 6, 20263,459.203,525.403,450.003,477.003,477.000.47%172,388
Aug 5, 20263,512.903,524.003,460.503,460.603,460.60-1.15%137,058
Aug 4, 20263,530.003,568.003,500.003,501.003,501.00-0.82%182,306
Aug 3, 20263,465.403,539.103,455.003,530.003,530.001.86%145,252
Jul 31, 20263,475.003,481.103,430.003,465.403,465.400.16%137,594
Jul 30, 20263,487.703,534.003,430.003,459.903,459.90-0.56%127,628
Jul 29, 20263,399.103,507.303,379.603,479.303,479.302.47%296,570
Jul 28, 20263,320.003,492.803,297.003,395.403,395.401.71%704,099
Jul 27, 20263,483.203,505.003,320.003,338.203,338.20-3.49%184,892
Jul 24, 20263,380.103,499.003,380.103,458.903,458.901.23%129,919
Jul 23, 20263,430.003,442.803,401.703,417.003,417.00-1.04%47,302
Jul 22, 20263,390.003,466.003,368.103,452.803,452.801.58%110,536
Jul 21, 20263,435.003,435.003,350.103,399.103,399.10-1.09%193,552
Jul 20, 20263,433.703,479.503,424.303,436.703,436.700.09%49,530
Jul 17, 20263,527.003,529.603,400.503,433.703,433.70-2.53%88,775
Jul 16, 20263,458.403,538.103,454.803,522.703,522.701.88%249,000
Jul 15, 20263,430.003,478.003,409.803,457.803,457.800.88%329,173
Jul 14, 20263,285.003,436.803,275.103,427.503,427.502.79%273,774
Jul 13, 20263,319.603,344.403,289.403,334.603,334.600.45%209,558
Jul 10, 20263,241.003,327.403,230.003,319.603,319.602.82%174,648
Jul 9, 20263,180.003,239.903,180.003,228.403,228.401.54%85,405
Jul 8, 20263,176.103,208.303,140.003,179.403,179.40-0.06%196,587
Jul 7, 20263,247.003,269.503,169.003,181.403,181.40-1.63%270,096
Jul 6, 20263,245.003,262.003,211.103,234.003,234.000.16%256,252
Jul 3, 20263,292.003,309.303,223.803,228.703,228.70-1.43%117,412
Jul 2, 20263,231.303,288.403,210.003,275.603,275.601.69%360,647
Jul 1, 20263,181.403,231.203,141.003,221.203,221.202.01%365,563
Jun 30, 20263,219.903,219.903,147.203,157.803,157.80-1.13%358,225
Jun 29, 20263,397.703,413.003,176.003,194.003,194.00-6.66%669,253
Jun 25, 20263,549.503,549.703,406.903,421.903,421.90-3.21%546,323
Jun 24, 20263,542.003,587.203,507.103,560.403,535.400.56%124,669
Jun 23, 20263,587.703,646.003,525.003,540.403,515.54-1.32%170,453
Jun 22, 20263,570.003,599.003,530.003,587.703,562.511.76%117,394
Jun 19, 20263,507.003,557.003,476.503,525.503,500.750.03%183,436
Jun 18, 20263,530.003,563.503,505.703,524.503,499.750.20%129,836
Jun 17, 20263,566.703,587.303,498.003,517.503,492.80-1.38%276,981
Jun 16, 20263,550.603,598.003,550.603,566.703,541.660.47%53,697
Jun 15, 20263,548.003,606.903,520.203,550.003,525.071.87%154,908
Jun 12, 20263,460.603,520.003,434.003,485.003,460.531.20%110,844
Jun 11, 20263,468.003,507.003,429.703,443.803,419.62-1.28%52,870
Jun 10, 20263,501.303,537.603,474.003,488.503,464.00-0.32%144,420
Jun 9, 20263,530.003,538.403,472.303,499.703,475.130.25%260,175
Jun 8, 20263,579.503,579.503,480.003,491.103,466.59-3.08%134,628
Jun 5, 20263,642.803,642.903,572.203,602.003,576.71-1.12%133,176