Skip to main content
logo
The Supreme Industries Limited (NSE:SUPREMEIND)
India flag India · Delayed Price · Currency is INR
3,234.00
+5.30 (0.16%)
Jul 6, 2026, 3:29 PM IST

The Supreme Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 4, 20263,572.903,685.703,525.203,642.803,617.221.96%204,194
Jun 3, 20263,560.003,585.003,514.003,572.903,547.810.56%67,033
Jun 2, 20263,484.003,568.903,468.103,553.103,528.150.92%125,837
Jun 1, 20263,589.003,589.003,480.503,520.703,495.98-0.80%196,487
May 29, 20263,640.003,645.003,515.103,549.003,524.08-2.35%452,509
May 27, 20263,537.003,640.703,537.003,634.403,608.881.78%78,050
May 26, 20263,609.203,624.903,555.003,570.903,545.83-1.16%94,449
May 25, 20263,565.303,637.903,564.603,612.903,587.531.60%84,056
May 22, 20263,499.603,600.003,460.503,556.003,531.032.58%172,744
May 21, 20263,488.003,522.003,435.003,466.403,442.06-0.04%218,587
May 20, 20263,430.003,480.003,400.003,467.703,443.350.62%81,862
May 19, 20263,500.003,504.203,429.003,446.303,422.10-1.65%168,782
May 18, 20263,498.403,509.003,427.703,504.203,479.59-0.13%104,903
May 15, 20263,517.003,550.503,487.203,508.703,484.06-0.01%68,250
May 14, 20263,527.903,554.903,479.003,509.203,484.56-0.34%112,658
May 13, 20263,511.003,570.803,491.103,521.003,496.28-0.37%98,343
May 12, 20263,639.503,639.903,525.003,534.103,509.28-2.30%112,529
May 11, 20263,675.003,675.003,601.203,617.303,591.90-1.03%93,789
May 8, 20263,675.003,693.803,637.803,654.903,629.24-0.27%138,853
May 7, 20263,740.003,746.303,658.003,664.903,639.17-1.20%204,661
May 6, 20263,649.003,730.003,632.703,709.403,683.352.16%303,451
May 5, 20263,634.003,665.903,603.403,631.003,605.500.30%132,574
May 4, 20263,669.003,691.203,581.203,620.103,594.68-0.07%146,015
Apr 30, 20263,675.003,675.303,534.003,622.603,597.16-1.22%302,540
Apr 29, 20263,670.503,728.003,640.103,667.303,641.550.97%324,795
Apr 28, 20263,700.403,771.703,617.103,631.903,606.40-1.64%560,369
Apr 27, 20263,701.003,826.503,623.403,692.403,666.470.78%1,110,497
Apr 24, 20263,665.803,702.403,623.103,664.003,638.27-0.36%622,295
Apr 23, 20263,709.103,713.603,650.003,677.303,651.48-0.38%351,905