Supreme Infrastructure India Limited (NSE:SUPREMEINF)
India · Delayed Price · Currency is INR 61.23
-2.37 (-3.73%)
At close: Mar 27, 2026
NSE:SUPREMEINF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 62.00 | 63.00 | 60.42 | 61.23 | 61.23 | -3.73% | 60,594 |
| Mar 25, 2026 | 67.50 | 67.50 | 62.46 | 63.60 | 63.60 | -3.26% | 124,811 |
| Mar 24, 2026 | 69.50 | 69.60 | 63.18 | 65.74 | 65.74 | -1.14% | 33,212 |
| Mar 23, 2026 | 68.00 | 68.20 | 66.50 | 66.50 | 66.50 | -5.00% | 21,098 |
| Mar 20, 2026 | 66.02 | 71.10 | 66.00 | 70.00 | 70.00 | 2.15% | 9,549 |
| Mar 19, 2026 | 69.00 | 69.15 | 68.51 | 68.53 | 68.53 | -2.95% | 5,979 |
| Mar 18, 2026 | 70.00 | 71.00 | 68.51 | 70.61 | 70.61 | 3.08% | 2,653 |
| Mar 17, 2026 | 68.00 | 70.00 | 68.00 | 68.50 | 68.50 | 0.74% | 4,706 |
| Mar 16, 2026 | 66.05 | 70.00 | 66.05 | 68.00 | 68.00 | 0.01% | 115,381 |
| Mar 13, 2026 | 70.00 | 70.25 | 67.85 | 67.99 | 67.99 | -4.80% | 37,334 |
| Mar 12, 2026 | 73.05 | 73.05 | 71.00 | 71.42 | 71.42 | -2.28% | 24,459 |
| Mar 11, 2026 | 76.90 | 76.90 | 73.00 | 73.09 | 73.09 | -1.42% | 6,972 |
| Mar 10, 2026 | 73.25 | 78.40 | 73.25 | 74.14 | 74.14 | -1.54% | 8,764 |
| Mar 9, 2026 | 77.00 | 77.00 | 75.00 | 75.30 | 75.30 | -4.34% | 28,773 |
| Mar 6, 2026 | 80.26 | 80.93 | 78.39 | 78.72 | 78.72 | -1.92% | 171,776 |
| Mar 5, 2026 | 81.14 | 81.14 | 79.00 | 80.26 | 80.26 | 0.55% | 255,041 |
| Mar 4, 2026 | 81.34 | 81.34 | 78.61 | 79.82 | 79.82 | -1.87% | 226,560 |
| Mar 2, 2026 | 81.00 | 82.99 | 80.00 | 81.34 | 81.34 | -2.73% | 29,693 |
| Feb 27, 2026 | 83.27 | 83.95 | 80.00 | 83.62 | 83.62 | 1.99% | 29,580 |
| Feb 26, 2026 | 81.89 | 83.89 | 81.00 | 81.99 | 81.99 | 1.13% | 27,180 |
| Feb 25, 2026 | 81.89 | 82.00 | 80.00 | 81.07 | 81.07 | 1.45% | 30,695 |
| Feb 24, 2026 | 82.50 | 82.50 | 78.00 | 79.91 | 79.91 | -0.08% | 34,833 |
| Feb 23, 2026 | 82.08 | 82.08 | 79.50 | 79.97 | 79.97 | -2.57% | 60,439 |
| Feb 20, 2026 | 81.80 | 83.53 | 81.79 | 82.08 | 82.08 | 0.28% | 22,798 |
| Feb 19, 2026 | 82.00 | 83.63 | 81.85 | 81.85 | 81.85 | -0.16% | 13,523 |
| Feb 18, 2026 | 82.10 | 82.99 | 81.75 | 81.98 | 81.98 | -0.15% | 6,256 |
| Feb 17, 2026 | 83.15 | 83.15 | 81.50 | 82.10 | 82.10 | -1.57% | 44,067 |
| Feb 16, 2026 | 84.98 | 84.98 | 82.39 | 83.41 | 83.41 | -0.43% | 7,960 |
| Feb 13, 2026 | 82.50 | 84.27 | 82.50 | 83.77 | 83.77 | 1.54% | 13,615 |
| Feb 12, 2026 | 83.70 | 85.00 | 82.27 | 82.50 | 82.50 | 0.24% | 15,124 |
| Feb 11, 2026 | 83.12 | 83.12 | 82.25 | 82.30 | 82.30 | -0.99% | 117,308 |
| Feb 10, 2026 | 82.35 | 83.27 | 81.36 | 83.12 | 83.12 | 1.16% | 115,676 |
| Feb 9, 2026 | 81.48 | 83.89 | 81.25 | 82.17 | 82.17 | 0.85% | 130,238 |
| Feb 6, 2026 | 82.30 | 83.95 | 81.27 | 81.48 | 81.48 | -1.00% | 33,680 |
| Feb 5, 2026 | 84.45 | 84.45 | 82.25 | 82.30 | 82.30 | -3.01% | 76,866 |
| Feb 4, 2026 | 83.00 | 84.90 | 82.51 | 84.85 | 84.85 | 1.02% | 134,824 |
| Feb 3, 2026 | 83.93 | 84.00 | 82.00 | 83.99 | 83.99 | 0.07% | 114,335 |
| Feb 2, 2026 | 82.80 | 83.96 | 82.00 | 83.93 | 83.93 | 1.36% | 7,860 |
| Feb 1, 2026 | 81.50 | 84.86 | 81.50 | 82.80 | 82.80 | -0.24% | 2,310 |
| Jan 30, 2026 | 81.00 | 85.50 | 81.00 | 83.00 | 83.00 | -0.32% | 2,983 |
| Jan 29, 2026 | 83.54 | 87.30 | 83.00 | 83.27 | 83.27 | -0.57% | 156,732 |
| Jan 28, 2026 | 84.48 | 85.50 | 83.50 | 83.75 | 83.75 | -0.86% | 188,400 |
| Jan 27, 2026 | 83.75 | 85.80 | 83.75 | 84.48 | 84.48 | 0.87% | 157,861 |
| Jan 23, 2026 | 84.00 | 85.98 | 83.27 | 83.75 | 83.75 | -0.75% | 13,863 |
| Jan 22, 2026 | 84.00 | 85.00 | 83.50 | 84.38 | 84.38 | -0.15% | 3,066 |
| Jan 21, 2026 | 84.00 | 84.55 | 82.55 | 84.51 | 84.51 | 1.71% | 65,487 |
| Jan 20, 2026 | 81.20 | 85.00 | 81.20 | 83.09 | 83.09 | -1.51% | 11,715 |
| Jan 19, 2026 | 85.16 | 85.54 | 84.25 | 84.36 | 84.36 | -0.94% | 2,440 |
| Jan 16, 2026 | 87.07 | 87.07 | 84.25 | 85.16 | 85.16 | 0.25% | 13,352 |
| Jan 14, 2026 | 84.29 | 85.27 | 84.29 | 84.95 | 84.95 | 0.78% | 5,759 |