NSE:SUPREMEINF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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