Skip to main content
logo
The Supreme Industries Limited (NSE:SUPREMEIND)
India flag India · Delayed Price · Currency is INR
3,595.50
-20.50 (-0.57%)
Oct 16, 2026, 3:28 PM IST

The Supreme Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20263,616.003,645.003,580.503,595.503,595.50-0.57%216,594
Oct 15, 20263,585.103,653.003,576.903,616.003,616.000.25%206,957
Oct 14, 20263,514.003,610.003,476.603,607.003,607.002.85%371,467
Oct 13, 20263,485.103,534.903,465.703,506.903,506.900.37%78,130
Oct 12, 20263,474.003,539.903,459.203,493.803,493.800.55%218,939
Oct 9, 20263,464.703,504.603,414.103,474.803,474.800.37%178,497
Oct 8, 20263,567.703,598.803,462.003,462.003,462.00-2.48%87,986
Oct 7, 20263,500.003,631.803,475.503,550.003,550.001.49%381,975
Oct 6, 20263,410.003,530.703,376.003,497.903,497.902.91%221,343
Oct 5, 20263,391.003,430.903,370.003,398.903,398.900.56%53,297
Oct 1, 20263,437.003,440.003,286.903,380.003,380.00-2.06%167,968
Sep 30, 20263,462.003,545.003,446.103,451.003,451.000.15%139,486
Sep 29, 20263,499.003,499.003,444.003,445.803,445.80-1.54%129,446
Sep 28, 20263,560.603,560.703,460.003,499.803,499.80-1.41%198,525
Sep 25, 20263,430.003,555.003,426.203,550.003,550.003.38%112,619
Sep 24, 20263,472.603,495.303,429.003,434.003,434.00-1.80%64,745
Sep 23, 20263,477.803,513.003,465.103,497.103,497.101.06%78,063
Sep 22, 20263,495.003,511.203,435.903,460.503,460.50-1.13%194,956
Sep 21, 20263,500.003,563.303,488.803,500.003,500.00-2.24%134,302
Sep 18, 20263,347.403,580.303,347.403,580.303,580.307.05%469,754
Sep 17, 20263,300.003,381.403,300.003,344.403,344.401.35%84,838
Sep 16, 20263,300.003,346.603,270.003,300.003,300.00-84,649
Sep 15, 20263,369.003,413.903,300.003,300.003,300.00-1.91%157,956
Sep 11, 20263,499.103,499.103,364.403,364.403,364.40-4.15%130,229
Sep 10, 20263,502.603,512.203,477.103,510.003,510.00-0.20%54,496
Sep 9, 20263,553.003,561.403,493.803,516.903,516.90-1.02%99,750
Sep 8, 20263,598.003,598.003,521.703,553.003,553.00-1.25%151,985
Sep 7, 20263,475.003,603.103,470.103,598.003,598.003.54%370,941
Sep 4, 20263,509.903,526.403,475.003,475.003,475.00-0.94%139,232
Sep 3, 20263,530.703,558.403,472.603,508.103,508.10-0.64%243,267
Sep 2, 20263,580.003,584.103,506.003,530.603,530.60-2.06%177,650
Sep 1, 20263,570.003,661.403,563.303,605.003,605.001.29%169,663
Aug 31, 20263,621.503,681.003,559.003,559.003,559.00-2.14%580,445
Aug 28, 20263,615.403,710.003,581.103,636.903,636.901.45%269,330
Aug 27, 20263,540.003,633.503,540.003,585.003,585.001.27%152,254
Aug 26, 20263,593.003,600.003,540.003,540.003,540.00-1.48%155,752
Aug 25, 20263,588.103,614.303,563.303,593.003,593.00-0.22%226,949
Aug 24, 20263,660.003,660.003,601.003,601.003,601.00-1.13%127,773
Aug 21, 20263,658.703,674.803,606.003,642.003,642.00-0.22%154,087
Aug 20, 20263,611.003,674.903,602.003,650.003,650.001.11%143,243
Aug 19, 20263,622.903,635.203,568.103,610.003,610.000.17%305,616
Aug 18, 20263,590.003,622.803,580.003,604.003,604.000.39%105,998
Aug 17, 20263,590.003,649.003,565.003,590.003,590.000.87%329,696
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