Supreme Infrastructure India Limited (NSE:SUPREMEINF)
India · Delayed Price · Currency is INR 79.00
-1.26 (-1.57%)
Mar 6, 2026, 3:28 PM IST
NSE:SUPREMEINF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 85.00 | 85.25 | 83.00 | 84.29 | 84.29 | -1.68% | 25,319 |
| Jan 12, 2026 | 85.00 | 86.25 | 84.25 | 85.73 | 85.73 | 0.86% | 9,687 |
| Jan 9, 2026 | 85.90 | 86.25 | 84.61 | 85.00 | 85.00 | 0.46% | 26,282 |
| Jan 8, 2026 | 86.30 | 86.30 | 84.00 | 84.61 | 84.61 | -1.92% | 46,952 |
| Jan 7, 2026 | 83.06 | 91.40 | 83.06 | 86.27 | 86.27 | -0.98% | 1,784 |
| Jan 6, 2026 | 86.05 | 88.35 | 86.00 | 87.12 | 87.12 | -0.70% | 11,872 |
| Jan 5, 2026 | 86.35 | 88.50 | 86.35 | 87.73 | 87.73 | 1.60% | 3,399 |
| Jan 2, 2026 | 87.85 | 87.90 | 85.70 | 86.35 | 86.35 | -1.71% | 1,406 |
| Jan 1, 2026 | 86.09 | 87.90 | 86.09 | 87.85 | 87.85 | 2.04% | 152 |
| Dec 31, 2025 | 86.01 | 87.35 | 85.99 | 86.09 | 86.09 | 0.63% | 8,119 |
| Dec 30, 2025 | 85.50 | 86.44 | 85.25 | 85.55 | 85.55 | 0.42% | 56,495 |
| Dec 29, 2025 | 87.38 | 89.14 | 84.16 | 85.19 | 85.19 | -2.51% | 70,592 |
| Dec 26, 2025 | 87.89 | 87.89 | 85.50 | 87.38 | 87.38 | 2.23% | 64,209 |
| Dec 24, 2025 | 85.68 | 87.98 | 85.00 | 85.47 | 85.47 | -3.42% | 19,869 |