Supreme Infrastructure India Limited (NSE:SUPREMEINF)
India · Delayed Price · Currency is INR 53.00
+0.64 (1.22%)
Oct 22, 2026, 3:30 PM IST
NSE:SUPREMEINF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 52.36 | 56.70 | 49.41 | 53.00 | 53.00 | 1.22% | 219,678 |
| Oct 21, 2026 | 55.68 | 56.00 | 51.47 | 52.36 | 52.36 | -6.90% | 177,731 |
| Oct 19, 2026 | 58.40 | 58.40 | 53.52 | 56.24 | 56.24 | 0.27% | 239,568 |
| Oct 16, 2026 | 53.71 | 56.95 | 53.23 | 56.09 | 56.09 | 3.37% | 104,453 |
| Oct 15, 2026 | 53.90 | 54.72 | 52.09 | 54.26 | 54.26 | 2.26% | 120,514 |
| Oct 14, 2026 | 51.59 | 55.20 | 51.25 | 53.06 | 53.06 | 1.57% | 119,323 |
| Oct 13, 2026 | 53.00 | 55.39 | 51.80 | 52.24 | 52.24 | -1.27% | 83,145 |
| Oct 12, 2026 | 52.99 | 55.72 | 51.65 | 52.91 | 52.91 | 3.46% | 90,094 |
| Oct 9, 2026 | 51.50 | 52.67 | 45.29 | 51.14 | 51.14 | 2.44% | 477,457 |
| Oct 8, 2026 | 55.21 | 55.56 | 49.21 | 49.92 | 49.92 | -8.69% | 456,795 |
| Oct 7, 2026 | 64.45 | 64.45 | 53.51 | 54.67 | 54.67 | -10.96% | 415,360 |
| Oct 6, 2026 | 68.00 | 68.00 | 57.42 | 61.40 | 61.40 | -0.31% | 151,116 |
| Oct 5, 2026 | 66.00 | 67.65 | 60.61 | 61.59 | 61.59 | -7.99% | 87,421 |
| Oct 1, 2026 | 75.90 | 75.90 | 65.50 | 66.94 | 66.94 | -9.42% | 282,079 |
| Sep 30, 2026 | 84.75 | 84.75 | 73.15 | 73.90 | 73.90 | -5.05% | 95,895 |
| Sep 29, 2026 | 82.40 | 82.40 | 76.16 | 77.83 | 77.83 | -2.37% | 32,183 |
| Sep 28, 2026 | 81.29 | 83.00 | 78.00 | 79.72 | 79.72 | -1.93% | 35,228 |
| Sep 25, 2026 | 82.50 | 82.50 | 79.35 | 81.29 | 81.29 | 1.12% | 17,086 |
| Sep 24, 2026 | 81.00 | 82.79 | 79.80 | 80.39 | 80.39 | -0.75% | 11,926 |
| Sep 23, 2026 | 84.89 | 84.89 | 80.61 | 81.00 | 81.00 | 0.62% | 12,781 |
| Sep 22, 2026 | 82.92 | 83.00 | 80.20 | 80.50 | 80.50 | -0.56% | 6,278 |
| Sep 21, 2026 | 80.21 | 85.77 | 80.00 | 80.95 | 80.95 | 1.34% | 76,681 |
| Sep 18, 2026 | 84.49 | 84.49 | 79.35 | 79.88 | 79.88 | -3.35% | 32,459 |
| Sep 17, 2026 | 79.05 | 83.50 | 79.05 | 82.65 | 82.65 | 3.75% | 6,214 |
| Sep 16, 2026 | 84.50 | 84.50 | 79.35 | 79.66 | 79.66 | -2.14% | 29,915 |
| Sep 15, 2026 | 85.04 | 86.00 | 81.25 | 81.40 | 81.40 | -4.28% | 33,793 |
| Sep 11, 2026 | 87.98 | 87.98 | 84.00 | 85.04 | 85.04 | -4.16% | 56,316 |
| Sep 10, 2026 | 86.56 | 92.25 | 83.05 | 88.73 | 88.73 | 3.73% | 288,397 |
| Sep 9, 2026 | 85.46 | 86.50 | 83.00 | 85.54 | 85.54 | 0.52% | 42,204 |
| Sep 8, 2026 | 85.07 | 86.21 | 83.15 | 85.10 | 85.10 | -0.78% | 72,493 |
| Sep 7, 2026 | 84.12 | 87.00 | 82.50 | 85.77 | 85.77 | 2.82% | 59,001 |
| Sep 4, 2026 | 85.18 | 85.18 | 82.75 | 83.42 | 83.42 | -0.08% | 16,081 |
| Sep 3, 2026 | 85.74 | 85.98 | 83.25 | 83.49 | 83.49 | -1.34% | 28,151 |
| Sep 2, 2026 | 85.43 | 88.04 | 83.00 | 84.62 | 84.62 | -0.37% | 35,271 |
| Sep 1, 2026 | 83.14 | 86.50 | 83.10 | 84.93 | 84.93 | 1.37% | 30,992 |
| Aug 31, 2026 | 83.25 | 86.60 | 83.25 | 83.78 | 83.78 | 0.64% | 37,665 |
| Aug 28, 2026 | 85.60 | 85.60 | 83.00 | 83.25 | 83.25 | -2.05% | 64,331 |
| Aug 27, 2026 | 84.94 | 86.76 | 83.51 | 84.99 | 84.99 | 0.21% | 133,453 |
| Aug 26, 2026 | 87.80 | 90.00 | 83.31 | 84.81 | 84.81 | -1.22% | 68,336 |
| Aug 25, 2026 | 86.40 | 90.50 | 85.15 | 85.86 | 85.86 | -0.58% | 23,622 |
| Aug 24, 2026 | 88.92 | 90.43 | 85.30 | 86.36 | 86.36 | -2.20% | 27,024 |
| Aug 21, 2026 | 85.96 | 91.00 | 85.96 | 88.30 | 88.30 | 3.44% | 106,196 |
| Aug 20, 2026 | 87.90 | 87.90 | 85.01 | 85.36 | 85.36 | -0.92% | 45,741 |
| Aug 19, 2026 | 87.80 | 87.90 | 85.41 | 86.15 | 86.15 | -1.05% | 21,290 |
| Aug 18, 2026 | 89.30 | 92.40 | 86.00 | 87.06 | 87.06 | -3.97% | 51,896 |
| Aug 17, 2026 | 91.52 | 94.36 | 89.06 | 90.66 | 90.66 | -0.23% | 48,674 |
| Aug 14, 2026 | 92.00 | 93.96 | 88.16 | 90.87 | 90.87 | 1.93% | 94,521 |
| Aug 13, 2026 | 84.00 | 92.00 | 84.00 | 89.15 | 89.15 | 6.27% | 146,183 |
| Aug 12, 2026 | 86.49 | 87.49 | 82.16 | 83.89 | 83.89 | -1.84% | 36,807 |
| Aug 11, 2026 | 86.00 | 92.89 | 85.10 | 85.46 | 85.46 | -3.31% | 60,434 |