Supreme Infrastructure India Limited (NSE:SUPREMEINF)
India · Delayed Price · Currency is INR 88.30
+2.94 (3.44%)
Aug 21, 2026, 3:29 PM IST
NSE:SUPREMEINF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 93.28 | 93.99 | 87.00 | 88.39 | 88.39 | -3.25% | 80,353 |
| Aug 7, 2026 | 92.75 | 93.19 | 90.15 | 91.36 | 91.36 | -1.50% | 34,219 |
| Aug 6, 2026 | 93.21 | 96.98 | 91.26 | 92.75 | 92.75 | -1.74% | 152,905 |
| Aug 5, 2026 | 92.00 | 99.46 | 89.74 | 94.39 | 94.39 | 8.34% | 1,364,000 |
| Aug 4, 2026 | 83.99 | 89.89 | 83.00 | 87.12 | 87.12 | 3.50% | 115,735 |
| Aug 3, 2026 | 83.63 | 85.60 | 81.25 | 84.17 | 84.17 | 0.65% | 48,810 |
| 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 |