The Supreme Industries Limited - SUPREMEIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	4,271.1	4,234.2	4,234.2	4,341.8	4,221	198,687
September 25, 2025	4,348.9	4,271.1	4,271.1	4,383.9	4,256.4	123,469
September 24, 2025	4,330	4,348.9	4,348.9	4,382.5	4,305	89,655
September 23, 2025	4,390	4,326.3	4,326.3	4,397.4	4,320.5	92,703
September 22, 2025	4,411.4	4,371.9	4,371.9	4,445.3	4,362	47,757
September 19, 2025	4,476	4,411.4	4,411.4	4,492.7	4,402	174,009
September 18, 2025	4,548.7	4,475.3	4,475.3	4,548.7	4,460	58,444
September 17, 2025	4,591.7	4,508.5	4,508.5	4,628.4	4,501	149,641
September 16, 2025	4,490	4,593.9	4,593.9	4,632	4,473.4	214,415
September 15, 2025	4,530.1	4,496	4,496	4,538.8	4,455	65,477
September 12, 2025	4,356.1	4,532.7	4,532.7	4,548.5	4,356.1	307,630
September 11, 2025	4,290	4,353.3	4,353.3	4,381.7	4,275.5	116,333
September 10, 2025	4,305	4,282.5	4,282.5	4,386.8	4,251.3	581,572
September 09, 2025	4,457	4,378.5	4,378.5	4,474.9	4,292	212,205
September 08, 2025	4,577.7	4,462	4,462	4,588.7	4,444.9	213,671
September 05, 2025	4,596.9	4,577.7	4,577.7	4,630	4,544.2	47,530
September 04, 2025	4,635	4,589.9	4,589.9	4,642.7	4,548.4	74,370
September 03, 2025	4,590	4,631	4,631	4,641	4,551	119,399
September 02, 2025	4,574.8	4,591.3	4,591.3	4,627.5	4,545	84,896
September 01, 2025	4,473	4,574.8	4,574.8	4,584	4,473	54,770
August 29, 2025	4,506.5	4,471.2	4,471.2	4,520.9	4,451.5	105,880
August 28, 2025	4,573	4,506.5	4,506.5	4,608.9	4,484	111,504
August 26, 2025	4,631	4,574.4	4,574.4	4,659.6	4,555.2	168,139
August 25, 2025	4,640	4,631.2	4,631.2	4,664.9	4,586.1	107,201
August 22, 2025	4,550.1	4,637.8	4,637.8	4,658.8	4,550.1	136,020
August 21, 2025	4,552.2	4,576.4	4,576.4	4,648.4	4,522.5	301,906
August 20, 2025	4,564.6	4,541.6	4,541.6	4,615.8	4,533.1	139,786
August 19, 2025	4,530	4,598.1	4,598.1	4,615.9	4,473.3	289,685
August 18, 2025	4,319.9	4,496	4,496	4,517	4,319.9	269,576
August 14, 2025	4,300	4,297.7	4,297.7	4,340	4,265.3	211,708
August 13, 2025	4,220	4,300	4,300	4,340	4,220	283,201
August 12, 2025	4,329	4,219.8	4,219.8	4,347.2	4,205.9	126,898
August 11, 2025	4,151	4,354.7	4,354.7	4,359.5	4,139.5	201,475
August 08, 2025	4,156	4,150.5	4,150.5	4,175	4,116.5	144,702
August 07, 2025	4,180	4,176.8	4,176.8	4,193.7	4,103.8	146,642
August 06, 2025	4,268	4,183.8	4,183.8	4,272.6	4,152.3	232,677
August 05, 2025	4,291	4,268.4	4,268.4	4,302.6	4,243.8	41,508
August 04, 2025	4,230	4,291	4,291	4,302.7	4,195.2	101,812
August 01, 2025	4,314.9	4,249.1	4,249.1	4,340.8	4,235	86,273
July 31, 2025	4,260	4,306.9	4,306.9	4,329.8	4,237.3	158,166
July 30, 2025	4,338	4,279.2	4,279.2	4,338	4,245.8	121,793
July 29, 2025	4,311	4,325.4	4,325.4	4,375	4,300.2	242,347
July 28, 2025	4,277.8	4,295.6	4,295.6	4,361.7	4,239.2	209,022
July 25, 2025	4,201.2	4,311.7	4,311.7	4,342.3	4,152.5	441,380
July 24, 2025	4,120	4,242.7	4,242.7	4,260	4,019.5	562,779
July 23, 2025	4,092.2	4,133.4	4,133.4	4,192.3	4,057.3	249,937
July 22, 2025	4,245	4,088.1	4,088.1	4,245	4,052.4	429,794
July 21, 2025	4,218.1	4,200.2	4,200.2	4,348.9	4,172	226,221
July 18, 2025	4,270	4,216.6	4,216.6	4,270	4,194.2	178,120
July 17, 2025	4,249.8	4,265.8	4,265.8	4,274.9	4,222.5	64,849
July 16, 2025	4,240	4,235.9	4,235.9	4,247.7	4,182.6	88,762
July 15, 2025	4,135	4,240.5	4,240.5	4,250.4	4,125.7	140,399
July 14, 2025	4,080	4,112	4,112	4,129.9	4,060.8	263,406
July 11, 2025	4,153.3	4,114.2	4,114.2	4,178.9	4,077	106,582
July 10, 2025	4,200	4,149.2	4,149.2	4,239	4,140.1	59,546
July 09, 2025	4,225	4,194.7	4,194.7	4,225	4,184	131,005
July 08, 2025	4,270	4,196.1	4,196.1	4,284.3	4,176.5	178,168
July 07, 2025	4,270	4,273.6	4,273.6	4,292.9	4,239.2	67,070
July 04, 2025	4,299	4,265.2	4,265.2	4,316.7	4,240	58,985
July 03, 2025	4,302.4	4,261.6	4,261.6	4,325.5	4,252.2	140,745

The Supreme Industries Limited (SUPREMEIND.NS) NSE