Supreme Infrastructure India Limited - SUPREMEINF.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	106	102.93	102.93	106	102.5	10,932
October 16, 2025	104.16	104.18	104.18	109	104	6,657
October 15, 2025	108.69	109.45	109.45	109.5	104.21	10,554
October 14, 2025	108.6	108.69	108.69	109	105	7,457
October 13, 2025	108	110.17	110.17	110.88	107	22,399
October 10, 2025	103.2	109.44	109.44	109.9	103.2	22,143
October 09, 2025	107	108.14	108.14	108.16	103.17	4,454
October 08, 2025	103	103.01	103.01	107.2	103	16,252
October 07, 2025	108.97	102.15	102.15	108.97	102.05	10,383
October 06, 2025	106	106.18	106.18	107	102.01	7,620
October 03, 2025	108.97	104.56	104.56	108.97	102.5	5,503
October 01, 2025	105	106.39	106.39	108	101.56	8,502
September 30, 2025	109.94	104.03	104.03	109.94	102.1	11,747
September 29, 2025	105	107.45	107.45	109	101.26	10,006
September 26, 2025	110	104.77	104.77	110	102.5	3,316
September 25, 2025	106	104.98	104.98	108.88	101.5	28,895
September 24, 2025	104.13	106.01	106.01	112	104.13	15,931
September 23, 2025	110.13	108.31	108.31	110.13	107.1	13,384
September 22, 2025	108.49	110.13	110.13	110.13	106	55,058
September 19, 2025	100	104.89	104.89	107.92	100	5,036
September 18, 2025	107.25	103.39	103.39	107.25	102.01	6,565
September 17, 2025	113	106	106	113	105.12	23,697
September 16, 2025	103.1	108.78	108.78	109.89	103.1	42,492
September 15, 2025	105.83	104.66	104.66	105.83	103.6	554
September 12, 2025	109.89	101.82	101.82	109.89	101.29	14,544
September 11, 2025	106	105.17	105.17	107.49	104.02	5,769
September 10, 2025	106	103.43	103.43	106	103.25	6,225
September 09, 2025	108	105.07	105.07	108.19	104.8	25,449
September 08, 2025	100.96	106	106	106	98	14,966
September 05, 2025	103.79	100.96	100.96	104.28	97.89	23,702
September 04, 2025	104	99.32	99.32	107.93	97.88	28,366
September 03, 2025	107.98	103.04	103.04	107.98	102.58	32,044
September 02, 2025	107.32	107.98	107.98	109.9	101.95	27,314
September 01, 2025	110	107.32	107.32	112.5	104.61	8,646
August 29, 2025	119.79	109.62	109.62	119.79	109	7,086
August 28, 2025	114	114.18	114.18	115.9	109	10,195
August 26, 2025	110	110.99	110.99	112.9	107.07	11,049
August 25, 2025	108.11	112.71	112.71	114.82	108.11	15,708
August 22, 2025	114	112.82	112.82	119.75	111	11,662
August 21, 2025	117.95	116	116	118	112.1	2,244
August 20, 2025	115	115.29	115.29	120	115	7,315
August 19, 2025	124.81	116.18	116.18	124.81	115.28	5,414
August 18, 2025	119.17	118.87	118.87	124	115.5	26,683
August 14, 2025	109.6	118.49	118.49	120.79	109.6	11,760
August 13, 2025	118	115.04	115.04	118	112.05	10,277
August 12, 2025	116.74	115.06	115.06	117	111.5	10,599
August 11, 2025	114.4	112.99	112.99	117	110	14,253
August 08, 2025	104.5	111.57	111.57	114	104.5	13,909
August 07, 2025	118	109.44	109.44	118	109.43	13,511
August 06, 2025	111.55	115.19	115.19	117	111.55	1,912
August 05, 2025	113.83	113.5	113.5	117	113.5	5,863
August 04, 2025	117.36	113.83	113.83	117.81	111.2	15,723
August 01, 2025	121.98	115.06	115.06	123.8	115	17,880
July 31, 2025	120	120.74	120.74	125	115.71	7,705
July 30, 2025	120	121.74	121.74	122.95	117.1	8,619
July 29, 2025	124.7	121.05	121.05	125	120	8,129
July 28, 2025	125.79	124.7	124.7	127.9	122.11	28,030
July 25, 2025	121.34	125.79	125.79	125.9	116.56	58,449
July 24, 2025	122.45	121.3	121.3	123	119.38	12,633
July 23, 2025	125	122.45	122.45	129	121.27	20,547

Supreme Infrastructure India Limited (SUPREMEINF.NS) NSE