The Supreme Industries Limited (SUPREMEIND.NS) NSE
3,553.10
+32.4(+0.92%)
Currency In INR
- 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 ₹4,213.63 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,643.42, while ₹1000 invested 1 year ago would be worth ₹851.78. This corresponds to total returns of 321.36%, 64.34%, -14.82%, respectively, with annualized returns of 15.46%, 10.44%, -14.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
SUPREMEIND.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 3,589 | 3,520.7 | 3,520.7 | 3,589 | 3,480.5 | 196,667 |
| May 29, 2026 | 3,640 | 3,549 | 3,549 | 3,645 | 3,515.1 | 452,509 |
| May 27, 2026 | 3,537 | 3,634.4 | 3,634.4 | 3,640.7 | 3,537 | 78,050 |
| May 26, 2026 | 3,609.2 | 3,570.9 | 3,570.9 | 3,624.9 | 3,555 | 94,458 |
| May 25, 2026 | 3,565.3 | 3,612.9 | 3,612.9 | 3,637.9 | 3,564.6 | 84,056 |
| May 22, 2026 | 3,499.6 | 3,556 | 3,556 | 3,600 | 3,460.5 | 172,744 |
| May 21, 2026 | 3,488 | 3,466.4 | 3,466.4 | 3,522 | 3,435 | 218,603 |
| May 20, 2026 | 3,430 | 3,467.7 | 3,467.7 | 3,480 | 3,400 | 81,862 |
| May 19, 2026 | 3,500 | 3,446.3 | 3,446.3 | 3,504.2 | 3,429 | 168,782 |
| May 18, 2026 | 3,498.4 | 3,504.2 | 3,504.2 | 3,509 | 3,427.7 | 104,922 |
| May 15, 2026 | 3,517 | 3,508.7 | 3,508.7 | 3,550.5 | 3,487.2 | 68,287 |
| May 14, 2026 | 3,527.9 | 3,509.2 | 3,509.2 | 3,554.9 | 3,479 | 112,630 |
| May 13, 2026 | 3,511 | 3,521 | 3,521 | 3,570.8 | 3,491.1 | 98,344 |
| May 12, 2026 | 3,639.5 | 3,534.1 | 3,534.1 | 3,639.9 | 3,525 | 112,572 |
| May 11, 2026 | 3,675 | 3,617.3 | 3,617.3 | 3,675 | 3,601.2 | 93,790 |
| May 08, 2026 | 3,675 | 3,654.9 | 3,654.9 | 3,693.8 | 3,637.8 | 138,841 |
| May 07, 2026 | 3,740 | 3,664.9 | 3,664.9 | 3,746.3 | 3,658 | 204,668 |
| May 06, 2026 | 3,649 | 3,709.4 | 3,709.4 | 3,730 | 3,632.7 | 303,447 |
| May 05, 2026 | 3,634 | 3,631 | 3,631 | 3,665.9 | 3,603.4 | 132,569 |
| May 04, 2026 | 3,669 | 3,620.1 | 3,620.1 | 3,691.2 | 3,581.2 | 146,016 |
| April 30, 2026 | 3,675 | 3,622.6 | 3,622.6 | 3,675.3 | 3,534 | 302,540 |
| April 29, 2026 | 3,670.5 | 3,667.3 | 3,667.3 | 3,728 | 3,640.1 | 324,796 |
| April 28, 2026 | 3,700.4 | 3,631.9 | 3,631.9 | 3,771.7 | 3,617.1 | 560,313 |
| April 27, 2026 | 3,701 | 3,692.4 | 3,692.4 | 3,826.5 | 3,623.4 | 1.11M |
| April 24, 2026 | 3,665.8 | 3,664 | 3,664 | 3,702.4 | 3,623.1 | 622,369 |
| April 23, 2026 | 3,709.1 | 3,677.3 | 3,677.3 | 3,713.6 | 3,650 | 352,011 |
| April 22, 2026 | 3,651.1 | 3,691.4 | 3,691.4 | 3,737.9 | 3,645 | 266,564 |
| April 21, 2026 | 3,692.8 | 3,666.6 | 3,666.6 | 3,760 | 3,655.4 | 180,022 |
| April 20, 2026 | 3,740 | 3,711.8 | 3,711.8 | 3,752 | 3,674.1 | 145,628 |
| April 17, 2026 | 3,660 | 3,709 | 3,709 | 3,743.5 | 3,652.2 | 1.18M |
| April 16, 2026 | 3,833.9 | 3,663.8 | 3,663.8 | 3,835 | 3,631.2 | 602,424 |
| April 15, 2026 | 3,866.8 | 3,830.4 | 3,830.4 | 3,879.8 | 3,806.5 | 157,433 |
| April 13, 2026 | 3,774.9 | 3,797.9 | 3,797.9 | 3,839.2 | 3,713.7 | 329,875 |
| April 10, 2026 | 3,771.9 | 3,802.4 | 3,802.4 | 3,824.9 | 3,750.5 | 242,368 |
| April 09, 2026 | 3,791 | 3,771.9 | 3,771.9 | 3,806.9 | 3,705.1 | 269,789 |
| April 08, 2026 | 3,941.4 | 3,787.9 | 3,787.9 | 3,941.4 | 3,745.6 | 264,250 |
| April 07, 2026 | 3,650 | 3,772.4 | 3,772.4 | 3,804.1 | 3,646.2 | 273,662 |
| April 06, 2026 | 3,649.2 | 3,672.2 | 3,672.2 | 3,723.3 | 3,516 | 224,359 |
| April 02, 2026 | 3,601.3 | 3,642.1 | 3,642.1 | 3,664.5 | 3,413 | 494,261 |
| April 01, 2026 | 3,779.9 | 3,658.4 | 3,658.4 | 3,842.8 | 3,640 | 202,689 |
| March 30, 2026 | 3,680.1 | 3,745.1 | 3,745.1 | 3,801.3 | 3,671.4 | 685,809 |
| March 27, 2026 | 3,804.6 | 3,747.7 | 3,747.7 | 3,855.4 | 3,727.5 | 347,103 |
| March 25, 2026 | 3,799.4 | 3,832 | 3,832 | 3,919.6 | 3,773.2 | 393,487 |
| March 24, 2026 | 3,750 | 3,754.4 | 3,754.4 | 3,782.1 | 3,683 | 212,399 |
| March 23, 2026 | 3,804.8 | 3,704.5 | 3,704.5 | 3,804.8 | 3,672.5 | 210,981 |
| March 20, 2026 | -1 | -1 | 3,834.4 | -1 | -1 | 0 |
| March 19, 2026 | 3,935 | 3,843.4 | 3,843.4 | 3,960.1 | 3,832.1 | 108,620 |
| March 18, 2026 | 3,900 | 4,010.8 | 4,010.8 | 4,029 | 3,900 | 282,357 |
| March 17, 2026 | 3,927.6 | 3,923.9 | 3,923.9 | 3,970 | 3,865 | 182,448 |
| March 16, 2026 | 3,865.3 | 3,927.6 | 3,927.6 | 3,960 | 3,854.9 | 154,653 |
| March 13, 2026 | 4,005.6 | 3,886.5 | 3,886.5 | 4,015.9 | 3,875.5 | 247,832 |
| March 12, 2026 | 4,015 | 4,043.7 | 4,043.7 | 4,060 | 3,925.1 | 398,316 |
| March 11, 2026 | 3,963.6 | 4,038 | 4,038 | 4,059.9 | 3,938 | 833,607 |
| March 10, 2026 | 3,861 | 3,934.2 | 3,934.2 | 3,956 | 3,861 | 329,143 |
| March 09, 2026 | 3,902.6 | 3,815.6 | 3,815.6 | 3,987.9 | 3,780.2 | 224,154 |
| March 06, 2026 | 3,950 | 3,947.7 | 3,947.7 | 4,067.7 | 3,935.6 | 182,028 |
| March 05, 2026 | 3,910 | 3,950.2 | 3,950.2 | 3,964.4 | 3,825 | 195,617 |
| March 04, 2026 | -1 | -1 | 3,898.2 | -1 | -1 | 0 |
| March 02, 2026 | 3,880 | 3,954.2 | 3,954.2 | 4,048 | 3,850.1 | 513,285 |
| February 27, 2026 | 3,996 | 3,975.2 | 3,975.2 | 4,023.6 | 3,961.8 | 404,132 |
