NSE:SUPREMEINF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	86.56	86.88	82.30	83.63	83.63	-2.00%	68,142
Jul 30, 2026	82.15	86.00	81.00	85.34	85.34	3.09%	44,597
Jul 29, 2026	78.51	85.74	77.02	82.78	82.78	5.18%	217,911
Jul 28, 2026	80.20	81.81	78.32	78.70	78.70	-1.98%	31,047
Jul 27, 2026	82.53	84.01	79.28	80.29	80.29	-2.71%	52,721
Jul 24, 2026	84.16	85.31	82.00	82.53	82.53	-3.26%	82,318
Jul 23, 2026	89.25	89.70	85.00	85.31	85.31	-4.98%	115,063
Jul 22, 2026	88.70	92.82	87.22	89.78	89.78	1.62%	424,070
Jul 21, 2026	82.26	89.70	82.26	88.35	88.35	12.11%	1,333,783
Jul 20, 2026	81.67	81.91	77.15	78.81	78.81	-1.50%	17,079
Jul 17, 2026	79.89	82.22	79.01	80.01	80.01	-0.78%	26,112
Jul 16, 2026	82.00	84.50	78.58	80.64	80.64	0.59%	135,067
Jul 15, 2026	76.90	80.99	74.72	80.17	80.17	5.43%	55,787
Jul 14, 2026	80.90	80.90	75.60	76.04	76.04	-3.92%	56,203
Jul 13, 2026	80.60	80.79	77.50	79.14	79.14	-1.51%	55,293
Jul 10, 2026	83.10	84.69	80.00	80.35	80.35	-4.17%	134,377
Jul 9, 2026	82.99	85.79	80.30	83.85	83.85	1.66%	140,229
Jul 8, 2026	82.90	84.50	80.03	82.48	82.48	1.90%	193,432
Jul 7, 2026	83.70	84.50	80.00	80.94	80.94	-2.33%	114,339
Jul 6, 2026	83.80	84.50	78.32	82.87	82.87	-1.05%	151,278
Jul 3, 2026	81.45	85.40	79.91	83.75	83.75	3.42%	139,690
Jul 2, 2026	80.82	84.50	80.00	80.98	80.98	-1.05%	118,624
Jul 1, 2026	82.50	88.00	80.15	81.84	81.84	1.55%	878,930
Jun 30, 2026	72.99	81.75	72.99	80.59	80.59	13.19%	954,097
Jun 29, 2026	73.80	73.80	69.21	71.20	71.20	-0.13%	30,088
Jun 25, 2026	72.30	75.90	68.01	71.29	71.29	-2.42%	30,718
Jun 24, 2026	77.99	77.99	71.21	73.06	73.06	-5.47%	40,402
Jun 23, 2026	76.94	77.60	74.81	77.29	77.29	2.51%	21,865
Jun 22, 2026	79.28	79.28	75.00	75.40	75.40	-4.89%	51,199
Jun 19, 2026	77.72	81.75	73.51	79.28	79.28	2.01%	53,409
Jun 18, 2026	75.59	80.00	75.15	77.72	77.72	0.92%	40,116
Jun 17, 2026	80.30	81.96	74.31	77.01	77.01	-4.42%	106,702
Jun 16, 2026	81.50	81.89	79.21	80.57	80.57	-0.57%	66,588
Jun 15, 2026	80.05	83.00	78.00	81.03	81.03	-0.12%	100,621
Jun 12, 2026	81.44	82.00	77.88	81.13	81.13	1.17%	160,346
Jun 11, 2026	71.88	83.00	71.88	80.19	80.19	10.44%	964,324
Jun 10, 2026	83.29	83.29	72.00	72.61	72.61	-5.54%	12,391
Jun 9, 2026	78.43	78.45	71.00	76.87	76.87	-0.67%	22,198
Jun 8, 2026	78.33	78.50	76.01	77.39	77.39	-1.20%	14,970
Jun 5, 2026	78.00	83.38	75.00	78.33	78.33	4.65%	48,033
Jun 4, 2026	74.20	79.00	74.18	74.85	74.85	-4.14%	226,640
Jun 3, 2026	78.08	78.08	78.08	78.08	78.08	-4.99%	19,418
Jun 2, 2026	82.19	82.19	82.18	82.18	82.18	-4.99%	45,340
Jun 1, 2026	86.40	87.54	83.47	86.50	86.50	3.74%	88,768
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