NSE:SUPREMEINF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	82.90	84.39	82.03	83.38	83.38	1.47%	18,143
May 27, 2026	80.40	82.75	80.40	82.17	82.17	1.17%	37,414
May 26, 2026	82.40	82.40	80.00	81.22	81.22	-0.96%	113,318
May 25, 2026	82.40	83.38	82.00	82.01	82.01	-0.40%	55,249
May 22, 2026	82.90	83.90	82.00	82.34	82.34	0.33%	68,313
May 21, 2026	82.40	82.90	82.00	82.07	82.07	0.04%	26,255
May 20, 2026	80.40	83.40	80.40	82.04	82.04	2.18%	49,522
May 19, 2026	80.90	83.88	80.05	80.29	80.29	0.50%	26,209
May 18, 2026	80.13	80.86	79.60	79.89	79.89	-1.35%	26,218
May 15, 2026	82.89	82.89	80.60	80.98	80.98	-0.82%	22,069
May 14, 2026	82.40	83.40	81.61	81.65	81.65	-0.15%	28,230
May 13, 2026	83.39	83.50	81.55	81.77	81.77	-0.52%	39,676
May 12, 2026	84.38	84.40	81.13	82.20	82.20	-1.78%	15,173
May 11, 2026	84.90	85.90	80.24	83.69	83.69	-0.91%	48,042
May 8, 2026	85.40	86.00	84.14	84.46	84.46	-0.65%	10,311
May 7, 2026	85.40	86.99	84.50	85.01	85.01	-0.14%	21,236
May 6, 2026	82.40	85.98	82.06	85.13	85.13	2.96%	28,405
May 5, 2026	81.40	84.00	81.40	82.68	82.68	2.78%	14,626
May 4, 2026	79.44	81.18	77.60	80.44	80.44	4.04%	38,020
Apr 30, 2026	79.79	79.79	77.11	77.32	77.32	-3.23%	7,866
Apr 29, 2026	81.89	81.89	78.12	79.90	79.90	-1.00%	11,339
Apr 28, 2026	82.58	82.58	79.07	80.71	80.71	2.62%	53,331
Apr 27, 2026	82.99	82.99	78.00	78.65	78.65	-0.86%	22,212
Apr 24, 2026	78.01	79.39	77.25	79.33	79.33	4.92%	60,081
Apr 23, 2026	71.89	75.61	71.89	75.61	75.61	5.00%	14,345
Apr 22, 2026	70.25	72.90	70.00	72.01	72.01	0.01%	15,002
Apr 21, 2026	69.10	73.90	69.10	72.00	72.00	0.15%	3,531
Apr 20, 2026	73.80	73.80	70.80	71.89	71.89	-3.06%	2,074
Apr 17, 2026	75.89	75.90	70.69	74.16	74.16	-0.34%	21,169
Apr 16, 2026	76.80	76.80	73.10	74.41	74.41	0.49%	7,390
Apr 15, 2026	79.90	79.90	73.15	74.05	74.05	-3.77%	9,646
Apr 13, 2026	79.50	79.50	74.00	76.95	76.95	0.31%	11,905
Apr 10, 2026	76.35	76.71	76.35	76.71	76.71	5.00%	16,757
Apr 9, 2026	73.05	73.06	73.05	73.06	73.06	4.99%	3,570
Apr 8, 2026	69.49	69.59	69.49	69.59	69.59	4.99%	16,168
Apr 7, 2026	64.50	67.00	64.00	66.28	66.28	3.76%	6,398
Apr 6, 2026	63.24	63.90	62.00	63.88	63.88	3.03%	5,632
Apr 2, 2026	63.00	63.00	58.11	62.00	62.00	1.76%	2,736
Apr 1, 2026	60.99	61.05	58.32	60.93	60.93	4.74%	10,832
Mar 30, 2026	61.23	62.23	58.17	58.17	58.17	-5.00%	35,608
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