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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	95.51	90.75	90.75	96.99	90.73	42,519
November 25, 2025	91.91	95.51	95.51	96.52	91.01	6,055
November 24, 2025	91.85	91.93	91.93	91.93	90	8,299
November 21, 2025	87.5	87.56	87.56	87.58	79.23	43,551
November 19, 2025	86.9	83.33	83.33	86.9	82	1,414
November 18, 2025	88	83.37	83.37	88	83.37	15,738
November 17, 2025	96	87.76	87.76	96	87.76	27,114
November 14, 2025	90	92.38	92.38	92.5	90	3,621
November 13, 2025	89.5	89.75	89.75	90	89.5	2,931
November 12, 2025	88.15	90	90	94.25	87.19	16,908
November 11, 2025	90.99	90.84	90.84	90.99	89.01	4,417
November 10, 2025	96.5	89.2	89.2	97	89	22,734
November 07, 2025	89.98	92.92	92.92	94	87.1	11,191
November 06, 2025	88.75	89.98	89.98	91.9	84.6	26,999
November 04, 2025	87.2	88.75	88.75	89.5	87.2	27,995
November 03, 2025	90	91.79	91.79	91.79	88	7,835
October 31, 2025	94.69	90.16	90.16	94.69	89	22,498
October 30, 2025	93.1	90.59	90.59	96.95	89.03	19,684
October 29, 2025	94.71	93.06	93.06	97.38	91.14	10,137
October 28, 2025	96	94.71	94.71	99.88	93.05	9,054
October 27, 2025	94.2	96.86	96.86	98	94.2	42,607
October 24, 2025	102	98.82	98.82	104.96	98.01	26,676
October 23, 2025	102.05	101.51	101.51	105.9	101.04	1,273
October 21, 2025	108	101.04	101.04	108	101	2,298
October 20, 2025	105	103.99	103.99	105	98.55	991
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

Supreme Infrastructure India Limited (SUPREMEINF.NS) NSE