Supreme Infrastructure India Limited (NSE:SUPREMEINF)
India · Delayed Price · Currency is INR 83.75
-0.63 (-0.75%)
At close: Jan 23, 2026
NSE:SUPREMEINF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 90.00 | 90.00 | 86.11 | 88.50 | 88.50 | 1.15% | 59,625 |
| Dec 22, 2025 | 86.46 | 89.43 | 85.01 | 87.49 | 87.49 | -1.36% | 70,169 |
| Dec 19, 2025 | 89.73 | 90.70 | 88.50 | 88.70 | 88.70 | -2.54% | 9,685 |
| Dec 18, 2025 | 96.40 | 96.40 | 89.73 | 91.01 | 91.01 | -3.64% | 45,253 |
| Dec 17, 2025 | 88.01 | 94.45 | 88.01 | 94.45 | 94.45 | 4.99% | 78,667 |
| Dec 16, 2025 | 91.51 | 94.00 | 89.58 | 89.96 | 89.96 | -4.59% | 51,435 |
| Dec 15, 2025 | 94.40 | 94.48 | 92.00 | 94.29 | 94.29 | 4.78% | 9,957 |
| Dec 12, 2025 | 87.00 | 90.20 | 87.00 | 89.99 | 89.99 | 4.71% | 36,295 |
| Dec 11, 2025 | 83.00 | 86.98 | 81.01 | 85.94 | 85.94 | 3.43% | 4,602 |
| Dec 10, 2025 | 86.00 | 86.00 | 83.00 | 83.09 | 83.09 | -2.24% | 1,043 |
| Dec 9, 2025 | 81.00 | 85.39 | 81.00 | 84.99 | 84.99 | 1.70% | 4,563 |
| Dec 8, 2025 | 84.02 | 84.05 | 82.00 | 83.57 | 83.57 | 1.46% | 6,724 |
| Dec 5, 2025 | 84.12 | 84.79 | 81.31 | 82.37 | 82.37 | -3.05% | 12,696 |
| Dec 4, 2025 | 86.50 | 88.84 | 83.65 | 84.96 | 84.96 | -2.90% | 15,854 |
| Dec 3, 2025 | 91.85 | 91.85 | 87.21 | 87.50 | 87.50 | -2.83% | 6,215 |
| Dec 2, 2025 | 94.40 | 94.50 | 88.14 | 90.05 | 90.05 | -2.94% | 22,240 |
| Dec 1, 2025 | 99.14 | 99.14 | 90.00 | 92.78 | 92.78 | -1.74% | 89,174 |
| Nov 28, 2025 | 97.75 | 97.75 | 90.00 | 94.42 | 94.42 | 1.12% | 39,083 |
| Nov 27, 2025 | 91.00 | 94.88 | 87.00 | 93.37 | 93.37 | 2.89% | 22,222 |
| Nov 26, 2025 | 95.51 | 96.99 | 90.73 | 90.75 | 90.75 | -4.98% | 42,225 |
| Nov 25, 2025 | 91.91 | 96.52 | 91.01 | 95.51 | 95.51 | 3.89% | 6,005 |
| Nov 24, 2025 | 91.85 | 91.93 | 90.00 | 91.93 | 91.93 | 4.99% | 8,299 |
| Nov 21, 2025 | 87.50 | 87.58 | 79.23 | 87.56 | 87.56 | 4.98% | 43,551 |
| Nov 20, 2025 | 83.50 | 84.00 | 82.00 | 83.41 | 83.41 | 0.10% | 11,526 |
| Nov 19, 2025 | 86.90 | 86.90 | 82.00 | 83.33 | 83.33 | -0.05% | 1,383 |
| Nov 18, 2025 | 88.00 | 88.00 | 83.37 | 83.37 | 83.37 | -5.00% | 15,238 |
| Nov 17, 2025 | 96.00 | 96.00 | 87.76 | 87.76 | 87.76 | -5.00% | 27,101 |
| Nov 14, 2025 | 90.00 | 92.50 | 90.00 | 92.38 | 92.38 | 2.93% | 3,521 |
| Nov 13, 2025 | 89.50 | 90.00 | 89.50 | 89.75 | 89.75 | -0.28% | 2,931 |
| Nov 12, 2025 | 88.15 | 94.25 | 87.19 | 90.00 | 90.00 | -0.92% | 16,899 |