The Supreme Industries Limited (SUPREMEIND.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SUPREMEIND.NS Historical Return
If you invested ₹1000 in The Supreme Industries Limited (SUPREMEIND.NS) 10 years ago, it would be worth ₹4,023.36 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,471.15, while ₹1000 invested 1 year ago would be worth ₹856.95. This corresponds to total returns of 302.34%, 47.11%, -14.3%, respectively, with annualized returns of 14.93%, 8.02%, -14.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SUPREMEIND.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 09, 2026 | 3,190 | 3,296.6 | 3,296.6 | 3,334 | 3,173 | 263,464 |
| November 08, 2026 | 3,199.9 | 3,220 | 3,220 | 3,233.3 | 3,164.8 | 45,552 |
| November 06, 2026 | 3,283.8 | 3,156.9 | 3,156.9 | 3,283.8 | 3,078.5 | 513,691 |
| November 05, 2026 | 3,385 | 3,291 | 3,291 | 3,385 | 3,291 | 194,590 |
| November 04, 2026 | 3,301 | 3,353.5 | 3,353.5 | 3,364.7 | 3,278.6 | 124,236 |
| November 03, 2026 | 3,225 | 3,300 | 3,300 | 3,300 | 3,207.5 | 154,395 |
| November 02, 2026 | 3,150 | 3,218.2 | 3,218.2 | 3,221.4 | 3,141.7 | 65,003 |
| October 30, 2026 | 3,210 | 3,150 | 3,150 | 3,218.6 | 3,127 | 158,937 |
| October 29, 2026 | 3,229 | 3,210 | 3,210 | 3,240 | 3,185.8 | 158,885 |
| October 28, 2026 | 3,240 | 3,229 | 3,229 | 3,263.5 | 3,202.5 | 145,938 |
| October 27, 2026 | 3,260 | 3,298.4 | 3,298.4 | 3,298.4 | 3,171.4 | 405,258 |
| October 26, 2026 | 3,390 | 3,250 | 3,250 | 3,512.5 | 3,244.3 | 832,558 |
| October 23, 2026 | 3,463 | 3,390 | 3,390 | 3,484.8 | 3,358.7 | 202,712 |
| October 22, 2026 | 3,554 | 3,491.2 | 3,491.2 | 3,581.8 | 3,486.7 | 156,345 |
| October 21, 2026 | 3,620.7 | 3,554.2 | 3,554.2 | 3,653.9 | 3,540.7 | 208,487 |
| October 19, 2026 | 3,595.5 | 3,620.7 | 3,620.7 | 3,650.7 | 3,588.1 | 175,972 |
| October 16, 2026 | 3,616 | 3,595.5 | 3,595.5 | 3,645 | 3,580.5 | 216,594 |
| October 15, 2026 | 3,585.1 | 3,616 | 3,616 | 3,653 | 3,576.9 | 210,430 |
| October 14, 2026 | 3,514 | 3,607 | 3,607 | 3,610 | 3,476.6 | 382,663 |
| October 13, 2026 | 3,485.1 | 3,506.9 | 3,506.9 | 3,534.9 | 3,465.7 | 80,096 |
| October 12, 2026 | 3,474 | 3,493.8 | 3,493.8 | 3,539.9 | 3,459.2 | 221,252 |
| October 09, 2026 | 3,464.7 | 3,474.8 | 3,474.8 | 3,504.6 | 3,414.1 | 178,497 |
| October 08, 2026 | 3,567.7 | 3,462 | 3,462 | 3,598.8 | 3,462 | 87,983 |
| October 07, 2026 | 3,500 | 3,550 | 3,550 | 3,631.8 | 3,475.5 | 381,972 |
| October 06, 2026 | 3,410 | 3,497.9 | 3,497.9 | 3,530.7 | 3,376 | 221,342 |
| October 05, 2026 | 3,391 | 3,398.9 | 3,398.9 | 3,430.9 | 3,370 | 53,296 |
| October 01, 2026 | 3,437 | 3,380 | 3,380 | 3,440 | 3,286.9 | 167,966 |
| September 30, 2026 | 3,462 | 3,451 | 3,451 | 3,545 | 3,446.1 | 139,373 |
| September 29, 2026 | 3,499 | 3,445.8 | 3,445.8 | 3,499 | 3,444 | 129,446 |
| September 28, 2026 | 3,560.6 | 3,499.8 | 3,499.8 | 3,560.7 | 3,460 | 198,525 |
| September 25, 2026 | 3,430 | 3,550 | 3,550 | 3,555 | 3,426.2 | 112,619 |
| September 24, 2026 | 3,472.6 | 3,434 | 3,434 | 3,495.3 | 3,429 | 64,745 |
| September 23, 2026 | 3,477.8 | 3,497.1 | 3,497.1 | 3,513 | 3,465.1 | 78,063 |
| September 22, 2026 | 3,495 | 3,460.5 | 3,460.5 | 3,511.2 | 3,435.9 | 194,956 |
| September 21, 2026 | 3,500 | 3,500 | 3,500 | 3,563.3 | 3,488.8 | 134,302 |
| September 18, 2026 | 3,347.4 | 3,580.3 | 3,580.3 | 3,580.3 | 3,347.4 | 469,742 |
| September 17, 2026 | 3,300 | 3,344.4 | 3,344.4 | 3,381.4 | 3,300 | 84,838 |
| September 16, 2026 | 3,300 | 3,300 | 3,300 | 3,346.6 | 3,270 | 84,623 |
| September 15, 2026 | 3,369 | 3,300 | 3,300 | 3,413.9 | 3,300 | 157,949 |
| September 11, 2026 | 3,499.1 | 3,364.4 | 3,364.4 | 3,499.1 | 3,364.4 | 130,229 |
| September 10, 2026 | 3,502.6 | 3,510 | 3,510 | 3,512.2 | 3,477.1 | 54,496 |
| September 09, 2026 | 3,553 | 3,516.9 | 3,516.9 | 3,561.4 | 3,493.8 | 99,750 |
| September 08, 2026 | 3,598 | 3,553 | 3,553 | 3,598 | 3,521.7 | 151,979 |
| September 07, 2026 | 3,475 | 3,598 | 3,598 | 3,603.1 | 3,470.1 | 370,932 |
| September 04, 2026 | 3,509.9 | 3,475 | 3,475 | 3,526.4 | 3,475 | 139,227 |
| September 03, 2026 | 3,530.7 | 3,508.1 | 3,508.1 | 3,558.4 | 3,472.6 | 243,267 |
| September 02, 2026 | 3,580 | 3,530.6 | 3,530.6 | 3,584.1 | 3,506 | 177,650 |
| September 01, 2026 | 3,570 | 3,605 | 3,605 | 3,661.4 | 3,563.3 | 169,663 |
| August 31, 2026 | 3,621.5 | 3,559 | 3,559 | 3,681 | 3,559 | 580,445 |
| August 28, 2026 | 3,615.4 | 3,636.9 | 3,636.9 | 3,710 | 3,581.1 | 269,321 |
| August 27, 2026 | 3,540 | 3,585 | 3,585 | 3,633.5 | 3,540 | 152,254 |
| August 26, 2026 | 3,593 | 3,540 | 3,540 | 3,600 | 3,540 | 155,742 |
| August 25, 2026 | 3,588.1 | 3,593 | 3,593 | 3,614.3 | 3,563.3 | 226,774 |
| August 24, 2026 | 3,660 | 3,601 | 3,601 | 3,660 | 3,601 | 127,773 |
| August 21, 2026 | 3,658.7 | 3,642 | 3,642 | 3,674.8 | 3,606 | 154,087 |
| August 20, 2026 | 3,611 | 3,650 | 3,650 | 3,674.9 | 3,602 | 143,243 |
| August 19, 2026 | 3,622.9 | 3,610 | 3,610 | 3,635.2 | 3,568.1 | 305,616 |
| August 18, 2026 | 3,590 | 3,604 | 3,604 | 3,622.8 | 3,580 | 105,998 |
| August 17, 2026 | 3,590 | 3,590 | 3,590 | 3,649 | 3,565 | 329,681 |
| August 14, 2026 | 3,497 | 3,558.9 | 3,558.9 | 3,585 | 3,446.5 | 239,576 |
AD
