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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	81.8	82.08	82.08	83.53	81.79	26,952
February 19, 2026	82	81.85	81.85	83.63	81.85	14,223
February 18, 2026	82.1	81.98	81.98	82.99	81.75	6,412
February 17, 2026	83.15	82.1	82.1	83.15	81.5	45,997
February 16, 2026	84.98	83.41	83.41	84.98	82.39	8,715
February 13, 2026	82.5	83.77	83.77	84.27	82.5	13,702
February 12, 2026	83.7	82.5	82.5	85	82.27	15,124
February 11, 2026	83.12	82.3	82.3	83.12	82.25	225,008
February 10, 2026	82.35	83.12	83.12	83.27	81.36	222,125
February 09, 2026	81.48	82.17	82.17	83.89	81.25	240,034
February 06, 2026	82.3	81.48	81.48	83.95	81.27	34,657
February 05, 2026	84.45	82.3	82.3	84.45	82.25	77,265
February 04, 2026	83	84.85	84.85	84.9	82.51	144,759
February 03, 2026	83.93	83.99	83.99	84	82	114,496
February 02, 2026	82.8	83.93	83.93	83.96	82	8,543
February 01, 2026	81.5	82.8	82.8	84.86	81.5	2,310
January 30, 2026	81	83	83	85.5	81	2,983
January 29, 2026	83.54	83.27	83.27	87.3	83	156,805
January 28, 2026	84.48	83.75	83.75	85.5	83.5	190,661
January 27, 2026	83.75	84.48	84.48	85.8	83.75	158,014
January 23, 2026	84	83.75	83.75	85.98	83.27	14,360
January 22, 2026	84	84.38	84.38	85	83.5	3,066
January 21, 2026	84	84.51	84.51	84.55	82.55	108,086
January 20, 2026	81.2	83.09	83.09	85	81.2	11,793
January 19, 2026	85.16	84.36	84.36	85.54	84.25	2,440
January 16, 2026	87.07	85	85	87.07	84.25	13,543
January 14, 2026	84.29	84.95	84.95	85.27	84.29	7,202
January 13, 2026	85	84.29	84.29	85.25	83	25,319
January 12, 2026	85	85.73	85.73	86.25	84.25	9,775
January 09, 2026	85.9	85	85	86.25	84.61	28,782
January 08, 2026	86.3	84.61	84.61	86.3	84	46,957
January 07, 2026	83.06	86.27	86.27	91.4	83.06	1,784
January 06, 2026	86.05	87.12	87.12	88.35	86	14,347
January 05, 2026	86.35	87.73	87.73	88.5	86.35	4,016
January 02, 2026	87.85	86.35	86.35	87.9	85.7	1,551
January 01, 2026	86.09	87.85	87.85	87.9	86.09	162
December 31, 2025	86.01	86.09	86.09	87.35	85.99	8,801
December 30, 2025	85.5	85.55	85.55	86.44	85.25	56,845
December 29, 2025	87.38	85.19	85.19	89.14	84.16	70,861
December 26, 2025	87.89	87.38	87.38	87.89	85.5	64,677
December 24, 2025	85.68	85.47	85.47	87.98	85	19,913
December 23, 2025	90	88.5	88.5	90	86.11	59,627
December 22, 2025	86.46	87.49	87.49	89.43	85.01	70,169
December 19, 2025	89.73	88.7	88.7	90.7	88.5	9,782
December 18, 2025	96.4	91.01	91.01	96.4	89.73	44,753
December 17, 2025	88.01	94.45	94.45	94.45	88.01	78,669
December 16, 2025	91.51	89.96	89.96	94	89.58	51,712
December 15, 2025	94.4	94.29	94.29	94.48	92	9,996
December 12, 2025	87	89.99	89.99	90.2	87	36,300
December 11, 2025	83	85.94	85.94	86.98	81.01	4,683
December 10, 2025	86	83.09	83.09	86	83	1,093
December 09, 2025	81	84.99	84.99	85.39	81	4,663
December 08, 2025	84.02	83.57	83.57	84.05	82	6,762
December 05, 2025	84.12	82.37	82.37	84.79	81.31	13,117
December 04, 2025	86.5	84.96	84.96	88.84	83.65	16,220
December 03, 2025	91.85	87.5	87.5	91.85	87.21	6,586
December 02, 2025	94.4	90.05	90.05	94.5	88.14	22,892
December 01, 2025	99.14	92.78	92.78	99.14	90	90,764
November 28, 2025	97.75	94.42	94.42	97.75	90	40,779
November 27, 2025	91	93.37	93.37	94.88	87	22,722

Supreme Infrastructure India Limited (SUPREMEINF.NS) NSE