Supreme Infrastructure India Limited (NSE:SUPREMEINF)
India · Delayed Price · Currency is INR 84.90
-0.11 (-0.13%)
May 8, 2026, 3:28 PM IST
NSE:SUPREMEINF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 73.05 | 73.05 | 71.00 | 71.42 | 71.42 | -2.28% | 24,459 |
| Mar 11, 2026 | 76.90 | 76.90 | 73.00 | 73.09 | 73.09 | -1.42% | 6,972 |
| Mar 10, 2026 | 73.25 | 78.40 | 73.25 | 74.14 | 74.14 | -1.54% | 8,764 |
| Mar 9, 2026 | 77.00 | 77.00 | 75.00 | 75.30 | 75.30 | -4.34% | 28,773 |
| Mar 6, 2026 | 80.26 | 80.93 | 78.39 | 78.72 | 78.72 | -1.92% | 171,776 |
| Mar 5, 2026 | 81.14 | 81.14 | 79.00 | 80.26 | 80.26 | 0.55% | 255,041 |
| Mar 4, 2026 | 81.34 | 81.34 | 78.61 | 79.82 | 79.82 | -1.87% | 226,560 |
| Mar 2, 2026 | 81.00 | 82.99 | 80.00 | 81.34 | 81.34 | -2.73% | 29,693 |
| Feb 27, 2026 | 83.27 | 83.95 | 80.00 | 83.62 | 83.62 | 1.99% | 29,580 |
| Feb 26, 2026 | 81.89 | 83.89 | 81.00 | 81.99 | 81.99 | 1.13% | 27,180 |
| Feb 25, 2026 | 81.89 | 82.00 | 80.00 | 81.07 | 81.07 | 1.45% | 30,695 |
| Feb 24, 2026 | 82.50 | 82.50 | 78.00 | 79.91 | 79.91 | -0.08% | 34,833 |
| Feb 23, 2026 | 82.08 | 82.08 | 79.50 | 79.97 | 79.97 | -2.57% | 60,439 |
| Feb 20, 2026 | 81.80 | 83.53 | 81.79 | 82.08 | 82.08 | 0.28% | 22,798 |