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 ₹3,933.94 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,930.05, while ₹1000 invested 1 year ago would be worth ₹787.56. This corresponds to total returns of 293.39%, 93%, -21.24%, respectively, with annualized returns of 14.67%, 14.05%, -21.24%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 13, 2026 | 3,470.7 | 3,497 | 3,497 | 3,516.6 | 3,425 | 149,586 |
| August 12, 2026 | 3,419.1 | 3,459.9 | 3,459.9 | 3,459.9 | 3,383 | 102,447 |
| August 11, 2026 | 3,475.1 | 3,435 | 3,435 | 3,489 | 3,396.1 | 182,104 |
| August 10, 2026 | 3,422.9 | 3,495 | 3,495 | 3,495 | 3,403.1 | 97,715 |
| August 07, 2026 | 3,477 | 3,442 | 3,442 | 3,477 | 3,415.3 | 177,284 |
| August 06, 2026 | 3,459.2 | 3,477 | 3,477 | 3,525.4 | 3,450 | 172,343 |
| August 05, 2026 | 3,512.9 | 3,460.6 | 3,460.6 | 3,524 | 3,460.5 | 137,058 |
| August 04, 2026 | 3,530 | 3,501 | 3,501 | 3,568 | 3,500 | 182,306 |
| August 03, 2026 | 3,465.4 | 3,530 | 3,530 | 3,539.1 | 3,455 | 145,239 |
| July 31, 2026 | 3,475 | 3,465.4 | 3,465.4 | 3,481.1 | 3,430 | 137,619 |
| July 30, 2026 | 3,487.7 | 3,459.9 | 3,459.9 | 3,534 | 3,430 | 127,628 |
| July 29, 2026 | 3,399.1 | 3,479.3 | 3,479.3 | 3,507.3 | 3,379.6 | 296,570 |
| July 28, 2026 | 3,320 | 3,395.4 | 3,395.4 | 3,492.8 | 3,297 | 704,061 |
| July 27, 2026 | 3,483.2 | 3,338.2 | 3,338.2 | 3,505 | 3,320 | 184,754 |
| July 24, 2026 | 3,380.1 | 3,458.9 | 3,458.9 | 3,499 | 3,380.1 | 129,933 |
| July 23, 2026 | 3,430 | 3,417 | 3,417 | 3,442.8 | 3,401.7 | 47,302 |
| July 22, 2026 | 3,390 | 3,452.8 | 3,452.8 | 3,466 | 3,368.1 | 110,574 |
| July 21, 2026 | 3,435 | 3,399.1 | 3,399.1 | 3,435 | 3,350.1 | 193,552 |
| July 20, 2026 | 3,433.7 | 3,436.7 | 3,436.7 | 3,479.5 | 3,424.3 | 49,535 |
| July 17, 2026 | 3,527 | 3,433.7 | 3,433.7 | 3,529.6 | 3,400.5 | 88,775 |
| July 16, 2026 | 3,458.4 | 3,522.7 | 3,522.7 | 3,538.1 | 3,454.8 | 249,000 |
| July 15, 2026 | 3,430 | 3,457.8 | 3,457.8 | 3,478 | 3,409.8 | 329,173 |
| July 14, 2026 | 3,285 | 3,427.5 | 3,427.5 | 3,436.8 | 3,275.1 | 273,774 |
| July 13, 2026 | 3,319.6 | 3,334.6 | 3,334.6 | 3,344.4 | 3,289.4 | 209,558 |
| July 10, 2026 | 3,241 | 3,319.6 | 3,319.6 | 3,327.4 | 3,230 | 174,652 |
| July 09, 2026 | 3,180 | 3,228.4 | 3,228.4 | 3,239.9 | 3,180 | 85,411 |
| July 08, 2026 | 3,176.1 | 3,179.4 | 3,179.4 | 3,208.3 | 3,140 | 196,586 |
| July 07, 2026 | 3,247 | 3,181.4 | 3,181.4 | 3,269.5 | 3,169 | 270,096 |
| July 06, 2026 | 3,245 | 3,234 | 3,234 | 3,262 | 3,211.1 | 256,252 |
| July 03, 2026 | 3,292 | 3,228.7 | 3,228.7 | 3,309.3 | 3,223.8 | 117,412 |
| July 02, 2026 | 3,231.3 | 3,275.6 | 3,275.6 | 3,288.4 | 3,210 | 360,722 |
| July 01, 2026 | 3,181.4 | 3,221.2 | 3,221.2 | 3,231.2 | 3,141 | 365,563 |
| June 30, 2026 | 3,219.9 | 3,157.8 | 3,157.8 | 3,219.9 | 3,147.2 | 358,225 |
| June 29, 2026 | 3,397.7 | 3,194 | 3,194 | 3,413 | 3,176 | 669,208 |
| June 25, 2026 | 3,549.5 | 3,421.9 | 3,421.9 | 3,549.7 | 3,406.9 | 546,323 |
| June 24, 2026 | 3,542 | 3,560.4 | 3,560.4 | 3,587.2 | 3,507.1 | 124,669 |
| June 23, 2026 | 3,587.7 | 3,540.4 | 3,540.4 | 3,646 | 3,525 | 170,453 |
| June 22, 2026 | 3,570 | 3,587.7 | 3,587.7 | 3,599 | 3,530 | 117,433 |
| June 19, 2026 | 3,507 | 3,525.5 | 3,525.5 | 3,557 | 3,476.5 | 183,453 |
| June 18, 2026 | 3,530 | 3,524.5 | 3,524.5 | 3,563.5 | 3,505.7 | 129,844 |
| June 17, 2026 | 3,566.7 | 3,517.5 | 3,517.5 | 3,587.3 | 3,498 | 276,981 |
| June 16, 2026 | 3,550.6 | 3,566.7 | 3,566.7 | 3,598 | 3,550.6 | 53,704 |
| June 15, 2026 | 3,548 | 3,550 | 3,550 | 3,606.9 | 3,520.2 | 154,908 |
| June 12, 2026 | 3,460.6 | 3,485 | 3,485 | 3,520 | 3,434 | 110,845 |
| June 11, 2026 | 3,468 | 3,443.8 | 3,443.8 | 3,507 | 3,429.7 | 52,871 |
| June 10, 2026 | 3,501.3 | 3,488.5 | 3,488.5 | 3,537.6 | 3,474 | 144,420 |
| June 09, 2026 | 3,530 | 3,499.7 | 3,499.7 | 3,538.4 | 3,472.3 | 260,175 |
| June 08, 2026 | 3,579.5 | 3,491.1 | 3,491.1 | 3,579.5 | 3,480 | 134,646 |
| June 05, 2026 | 3,642.8 | 3,602 | 3,602 | 3,642.9 | 3,572.2 | 133,178 |
| June 04, 2026 | 3,572.9 | 3,642.8 | 3,642.8 | 3,685.7 | 3,525.2 | 204,235 |
| June 03, 2026 | 3,560 | 3,572.9 | 3,572.9 | 3,585 | 3,514 | 67,033 |
| June 02, 2026 | 3,484 | 3,553.1 | 3,553.1 | 3,568.9 | 3,468.1 | 125,837 |
| 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 |
AD
