Supreme Holdings & Hospitality (India) Limited SUPREME

NSE · India · Finance

INR 31.18+0.76 (+2.50%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 31.08	+2.17%	INR 30.53	INR 31.87	INR 30.25	8.89K
2026-09-30	INR 30.42	+2.18%	INR 29.84	INR 30.89	INR 29.48	12.13K
2026-09-29	INR 29.77	-5.64%	INR 30.20	INR 31.75	INR 29.06	58.98K
2026-09-28	INR 31.55	+0.51%	INR 31.00	INR 33.00	INR 30.95	110.32K
2026-09-25	INR 31.39	+0.32%	INR 32.50	INR 32.50	INR 31.05	4.14K
2026-09-24	INR 31.29	-2.13%	INR 32.12	INR 32.39	INR 30.90	11.72K
2026-09-23	INR 31.97	-0.68%	INR 32.60	INR 33.53	INR 31.21	71.94K
2026-09-22	INR 32.19	+0.72%	INR 33.70	INR 33.70	INR 31.10	14.06K
2026-09-21	INR 31.96	-0.13%	INR 32.64	INR 32.64	INR 31.51	9.59K
2026-09-18	INR 32.00	-0.65%	INR 32.22	INR 33.30	INR 31.68	10.41K
2026-09-17	INR 32.21	+0.41%	INR 32.00	INR 34.30	INR 31.72	36.15K
2026-09-16	INR 32.08	-2.73%	INR 33.20	INR 34.45	INR 31.68	23.69K
2026-09-15	INR 32.98	-5.07%	INR 37.90	INR 37.90	INR 32.51	111.77K
2026-09-11	INR 34.74	+0.12%	INR 34.30	INR 35.84	INR 33.01	42.20K
2026-09-10	INR 34.70	-1.34%	INR 35.00	INR 35.82	INR 34.32	38.83K
2026-09-09	INR 35.17	-5.36%	INR 37.95	INR 37.95	INR 34.80	245.02K
2026-09-08	INR 37.16	-0.67%	INR 37.23	INR 38.00	INR 36.54	12.23K
2026-09-07	INR 37.41	+3.14%	INR 37.51	INR 37.69	INR 36.00	11.41K
2026-09-04	INR 36.27	+0.17%	INR 37.70	INR 37.70	INR 36.12	8.26K
2026-09-03	INR 36.21	-2.03%	INR 36.96	INR 37.10	INR 36.10	14.72K
2026-09-02	INR 36.96	-3.47%	INR 37.80	INR 38.80	INR 36.00	51.45K
2026-09-01	INR 38.29	+1.19%	INR 38.10	INR 39.50	INR 37.60	10.23K
2026-08-31	INR 37.84	-2.42%	INR 38.78	INR 38.81	INR 37.55	25.44K
2026-08-28	INR 38.78	-0.56%	INR 39.90	INR 40.00	INR 38.67	17.57K
2026-08-27	INR 39.00	-1.12%	INR 39.72	INR 39.90	INR 38.50	15.33K
2026-08-26	INR 39.44	-0.15%	INR 41.00	INR 41.00	INR 38.70	11.24K
2026-08-25	INR 39.50	-0.43%	INR 40.50	INR 40.89	INR 38.60	11.12K
2026-08-24	INR 39.67	-2.75%	INR 41.39	INR 41.39	INR 39.51	17.21K
2026-08-21	INR 40.79	+3.84%	INR 39.30	INR 41.50	INR 39.25	37.58K
2026-08-20	INR 39.28	-0.63%	INR 43.50	INR 43.50	INR 38.55	46.16K
2026-08-19	INR 39.53	-3.61%	INR 40.50	INR 41.99	INR 39.01	19.02K
2026-08-18	INR 41.01	+0.74%	INR 42.22	INR 42.22	INR 40.92	6.33K
2026-08-17	INR 40.71	-2.16%	INR 39.20	INR 42.90	INR 39.20	26.70K
2026-08-14	INR 41.61	-1.21%	INR 43.17	INR 43.17	INR 40.56	20.04K
2026-08-13	INR 42.12	-0.92%	INR 44.18	INR 44.18	INR 41.50	17.21K
2026-08-12	INR 42.51	-4.32%	INR 46.80	INR 46.80	INR 41.50	67.11K
2026-08-11	INR 44.43	+2.07%	INR 43.54	INR 44.70	INR 43.00	6.35K
2026-08-10	INR 43.53	-4.33%	INR 45.40	INR 45.40	INR 42.43	63.75K
2026-08-07	INR 45.50	-0.70%	INR 45.25	INR 46.46	INR 45.25	3.90K
2026-08-06	INR 45.82	-0.20%	INR 46.54	INR 46.57	INR 45.50	4.49K
2026-08-05	INR 45.91	-1.96%	INR 46.83	INR 46.83	INR 45.20	22.19K
2026-08-04	INR 46.83	+1.83%	INR 46.03	INR 46.96	INR 45.52	14.88K
2026-08-03	INR 45.99	+0.59%	INR 45.50	INR 47.25	INR 45.21	48.34K
2026-07-31	INR 45.72	+0.93%	INR 45.11	INR 46.60	INR 45.01	63.24K
2026-07-30	INR 45.30	+1.03%	INR 44.51	INR 49.21	INR 44.51	184.36K
2026-07-29	INR 44.84	+2.56%	INR 44.05	INR 45.10	INR 43.50	25.80K
2026-07-28	INR 43.72	-1.93%	INR 44.61	INR 44.70	INR 43.10	24.79K
2026-07-27	INR 44.58	-1.52%	INR 45.00	INR 45.50	INR 44.42	12.50K
2026-07-24	INR 45.27	+1.66%	INR 45.49	INR 45.78	INR 44.21	12.49K
2026-07-23	INR 44.53	-0.45%	INR 45.02	INR 45.49	INR 44.01	13.69K
2026-07-22	INR 44.73	-1.28%	INR 45.25	INR 45.80	INR 44.50	24.92K
2026-07-21	INR 45.31	-0.51%	INR 45.54	INR 47.45	INR 44.01	28.09K
2026-07-20	INR 45.54	+0.66%	INR 45.54	INR 45.79	INR 45.24	9.70K
2026-07-17	INR 45.24	-4.15%	INR 48.80	INR 48.80	INR 44.82	119.77K
2026-07-16	INR 47.20	-0.02%	INR 48.82	INR 48.90	INR 46.81	7.97K
2026-07-15	INR 47.21	+0.58%	INR 46.01	INR 47.79	INR 46.01	19.18K
2026-07-14	INR 46.94	-0.87%	INR 46.50	INR 50.99	INR 46.50	21.80K
2026-07-13	INR 47.35	+0.40%	INR 48.90	INR 48.90	INR 46.75	7.66K
2026-07-10	INR 47.16	+1.75%	INR 46.81	INR 47.98	INR 46.55	19.88K
2026-07-09	INR 46.35	-1.28%	INR 48.02	INR 48.50	INR 46.00	51.72K
2026-07-08	INR 46.95	-1.76%	INR 47.10	INR 48.82	INR 46.25	34.60K
2026-07-07	INR 47.79	-0.79%	INR 49.49	INR 49.49	INR 47.31	40.81K
2026-07-06	INR 48.17	-5.66%	INR 50.40	INR 51.00	INR 47.34	185.73K
2026-07-03	INR 51.06	+9.20%	INR 48.25	INR 52.00	INR 46.80	667.24K
2026-07-02	INR 46.76	-0.51%	INR 47.00	INR 48.60	INR 46.51	14.78K
2026-07-01	INR 47.00	-1.69%	INR 48.00	INR 48.00	INR 46.25	15.51K
2026-06-30	INR 47.81	+1.70%	INR 46.23	INR 48.51	INR 46.23	10.70K
2026-06-29	INR 47.01	-1.30%	INR 52.00	INR 52.00	INR 46.21	68.50K
2026-06-26	INR 47.63	0.00%	INR 47.63	INR 47.63	INR 47.63	0
2026-06-25	INR 47.63	-4.95%	INR 50.51	INR 50.51	INR 47.23	33.74K
2026-06-24	INR 50.11	+10.16%	INR 45.96	INR 50.88	INR 44.96	644.08K
2026-06-23	INR 45.49	-2.61%	INR 47.64	INR 47.64	INR 44.80	17.86K
2026-06-22	INR 46.71	+1.76%	INR 46.36	INR 47.60	INR 45.99	31.45K
2026-06-19	INR 45.90	+0.02%	INR 46.99	INR 46.99	INR 45.59	6.29K
2026-06-18	INR 45.89	+0.66%	INR 45.60	INR 46.50	INR 45.60	21.38K
2026-06-17	INR 45.59	+0.40%	INR 45.88	INR 49.72	INR 45.20	846.73K
2026-06-16	INR 45.41	-1.30%	INR 45.99	INR 46.00	INR 45.12	10.05K
2026-06-15	INR 46.01	-1.05%	INR 47.80	INR 47.80	INR 45.00	20.59K
2026-06-12	INR 46.50	+5.37%	INR 45.47	INR 46.70	INR 44.00	219.84K
2026-06-11	INR 44.13	-1.74%	INR 44.44	INR 45.17	INR 43.58	10.91K
2026-06-10	INR 44.91	+1.01%	INR 45.88	INR 45.88	INR 44.46	8.90K
2026-06-09	INR 44.46	-1.16%	INR 46.79	INR 46.79	INR 44.00	17.79K
2026-06-08	INR 44.98	-3.54%	INR 46.63	INR 47.46	INR 44.55	70.61K
2026-06-05	INR 46.63	-0.55%	INR 47.14	INR 47.14	INR 46.05	7.27K
2026-06-04	INR 46.89	-0.23%	INR 47.00	INR 47.35	INR 46.41	12.55K
2026-06-03	INR 47.00	-0.42%	INR 47.90	INR 47.90	INR 46.23	75.11K
2026-06-02	INR 47.20	+2.50%	INR 46.05	INR 47.31	INR 45.00	71.55K
2026-06-01	INR 46.05	-0.22%	INR 45.03	INR 47.40	INR 45.03	22.58K
2026-05-29	INR 46.15	-3.37%	INR 47.76	INR 48.24	INR 45.80	105.43K
2026-05-28	INR 47.76	0.00%	INR 47.76	INR 47.76	INR 47.76	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 31.08	+2.17%	INR 30.53	INR 31.87	INR 30.25	8.89K
2026-09-30	INR 30.42	+2.18%	INR 29.84	INR 30.89	INR 29.48	12.13K
2026-09-29	INR 29.77	-5.64%	INR 30.20	INR 31.75	INR 29.06	58.98K
2026-09-28	INR 31.55	+0.51%	INR 31.00	INR 33.00	INR 30.95	110.32K
2026-09-25	INR 31.39	+0.32%	INR 32.50	INR 32.50	INR 31.05	4.14K
2026-09-24	INR 31.29	-2.13%	INR 32.12	INR 32.39	INR 30.90	11.72K
2026-09-23	INR 31.97	-0.68%	INR 32.60	INR 33.53	INR 31.21	71.94K
2026-09-22	INR 32.19	+0.72%	INR 33.70	INR 33.70	INR 31.10	14.06K
2026-09-21	INR 31.96	-0.13%	INR 32.64	INR 32.64	INR 31.51	9.59K
2026-09-18	INR 32.00	-0.65%	INR 32.22	INR 33.30	INR 31.68	10.41K
2026-09-17	INR 32.21	+0.41%	INR 32.00	INR 34.30	INR 31.72	36.15K
2026-09-16	INR 32.08	-2.73%	INR 33.20	INR 34.45	INR 31.68	23.69K
2026-09-15	INR 32.98	-5.07%	INR 37.90	INR 37.90	INR 32.51	111.77K
2026-09-11	INR 34.74	+0.12%	INR 34.30	INR 35.84	INR 33.01	42.20K
2026-09-10	INR 34.70	-1.34%	INR 35.00	INR 35.82	INR 34.32	38.83K
2026-09-09	INR 35.17	-5.36%	INR 37.95	INR 37.95	INR 34.80	245.02K
2026-09-08	INR 37.16	-0.67%	INR 37.23	INR 38.00	INR 36.54	12.23K
2026-09-07	INR 37.41	+3.14%	INR 37.51	INR 37.69	INR 36.00	11.41K
2026-09-04	INR 36.27	+0.17%	INR 37.70	INR 37.70	INR 36.12	8.26K
2026-09-03	INR 36.21	-2.03%	INR 36.96	INR 37.10	INR 36.10	14.72K
2026-09-02	INR 36.96	-3.47%	INR 37.80	INR 38.80	INR 36.00	51.45K
2026-09-01	INR 38.29	+1.19%	INR 38.10	INR 39.50	INR 37.60	10.23K
2026-08-31	INR 37.84	-2.42%	INR 38.78	INR 38.81	INR 37.55	25.44K
2026-08-28	INR 38.78	-0.56%	INR 39.90	INR 40.00	INR 38.67	17.57K
2026-08-27	INR 39.00	-1.12%	INR 39.72	INR 39.90	INR 38.50	15.33K
2026-08-26	INR 39.44	-0.15%	INR 41.00	INR 41.00	INR 38.70	11.24K
2026-08-25	INR 39.50	-0.43%	INR 40.50	INR 40.89	INR 38.60	11.12K
2026-08-24	INR 39.67	-2.75%	INR 41.39	INR 41.39	INR 39.51	17.21K
2026-08-21	INR 40.79	+3.84%	INR 39.30	INR 41.50	INR 39.25	37.58K
2026-08-20	INR 39.28	-0.63%	INR 43.50	INR 43.50	INR 38.55	46.16K
2026-08-19	INR 39.53	-3.61%	INR 40.50	INR 41.99	INR 39.01	19.02K
2026-08-18	INR 41.01	+0.74%	INR 42.22	INR 42.22	INR 40.92	6.33K
2026-08-17	INR 40.71	-2.16%	INR 39.20	INR 42.90	INR 39.20	26.70K
2026-08-14	INR 41.61	-1.21%	INR 43.17	INR 43.17	INR 40.56	20.04K
2026-08-13	INR 42.12	-0.92%	INR 44.18	INR 44.18	INR 41.50	17.21K
2026-08-12	INR 42.51	-4.32%	INR 46.80	INR 46.80	INR 41.50	67.11K
2026-08-11	INR 44.43	+2.07%	INR 43.54	INR 44.70	INR 43.00	6.35K
2026-08-10	INR 43.53	-4.33%	INR 45.40	INR 45.40	INR 42.43	63.75K
2026-08-07	INR 45.50	-0.70%	INR 45.25	INR 46.46	INR 45.25	3.90K
2026-08-06	INR 45.82	-0.20%	INR 46.54	INR 46.57	INR 45.50	4.49K
2026-08-05	INR 45.91	-1.96%	INR 46.83	INR 46.83	INR 45.20	22.19K
2026-08-04	INR 46.83	+1.83%	INR 46.03	INR 46.96	INR 45.52	14.88K
2026-08-03	INR 45.99	+0.59%	INR 45.50	INR 47.25	INR 45.21	48.34K
2026-07-31	INR 45.72	+0.93%	INR 45.11	INR 46.60	INR 45.01	63.24K
2026-07-30	INR 45.30	+1.03%	INR 44.51	INR 49.21	INR 44.51	184.36K
2026-07-29	INR 44.84	+2.56%	INR 44.05	INR 45.10	INR 43.50	25.80K
2026-07-28	INR 43.72	-1.93%	INR 44.61	INR 44.70	INR 43.10	24.79K
2026-07-27	INR 44.58	-1.52%	INR 45.00	INR 45.50	INR 44.42	12.50K
2026-07-24	INR 45.27	+1.66%	INR 45.49	INR 45.78	INR 44.21	12.49K
2026-07-23	INR 44.53	-0.45%	INR 45.02	INR 45.49	INR 44.01	13.69K
2026-07-22	INR 44.73	-1.28%	INR 45.25	INR 45.80	INR 44.50	24.92K
2026-07-21	INR 45.31	-0.51%	INR 45.54	INR 47.45	INR 44.01	28.09K
2026-07-20	INR 45.54	+0.66%	INR 45.54	INR 45.79	INR 45.24	9.70K
2026-07-17	INR 45.24	-4.15%	INR 48.80	INR 48.80	INR 44.82	119.77K
2026-07-16	INR 47.20	-0.02%	INR 48.82	INR 48.90	INR 46.81	7.97K
2026-07-15	INR 47.21	+0.58%	INR 46.01	INR 47.79	INR 46.01	19.18K
2026-07-14	INR 46.94	-0.87%	INR 46.50	INR 50.99	INR 46.50	21.80K
2026-07-13	INR 47.35	+0.40%	INR 48.90	INR 48.90	INR 46.75	7.66K
2026-07-10	INR 47.16	+1.75%	INR 46.81	INR 47.98	INR 46.55	19.88K
2026-07-09	INR 46.35	-1.28%	INR 48.02	INR 48.50	INR 46.00	51.72K
2026-07-08	INR 46.95	-1.76%	INR 47.10	INR 48.82	INR 46.25	34.60K
2026-07-07	INR 47.79	-0.79%	INR 49.49	INR 49.49	INR 47.31	40.81K
2026-07-06	INR 48.17	-5.66%	INR 50.40	INR 51.00	INR 47.34	185.73K
2026-07-03	INR 51.06	+9.20%	INR 48.25	INR 52.00	INR 46.80	667.24K
2026-07-02	INR 46.76	-0.51%	INR 47.00	INR 48.60	INR 46.51	14.78K
2026-07-01	INR 47.00	-1.69%	INR 48.00	INR 48.00	INR 46.25	15.51K
2026-06-30	INR 47.81	+1.70%	INR 46.23	INR 48.51	INR 46.23	10.70K
2026-06-29	INR 47.01	-1.30%	INR 52.00	INR 52.00	INR 46.21	68.50K
2026-06-26	INR 47.63	0.00%	INR 47.63	INR 47.63	INR 47.63	0
2026-06-25	INR 47.63	-4.95%	INR 50.51	INR 50.51	INR 47.23	33.74K
2026-06-24	INR 50.11	+10.16%	INR 45.96	INR 50.88	INR 44.96	644.08K
2026-06-23	INR 45.49	-2.61%	INR 47.64	INR 47.64	INR 44.80	17.86K
2026-06-22	INR 46.71	+1.76%	INR 46.36	INR 47.60	INR 45.99	31.45K
2026-06-19	INR 45.90	+0.02%	INR 46.99	INR 46.99	INR 45.59	6.29K
2026-06-18	INR 45.89	+0.66%	INR 45.60	INR 46.50	INR 45.60	21.38K
2026-06-17	INR 45.59	+0.40%	INR 45.88	INR 49.72	INR 45.20	846.73K
2026-06-16	INR 45.41	-1.30%	INR 45.99	INR 46.00	INR 45.12	10.05K
2026-06-15	INR 46.01	-1.05%	INR 47.80	INR 47.80	INR 45.00	20.59K
2026-06-12	INR 46.50	+5.37%	INR 45.47	INR 46.70	INR 44.00	219.84K
2026-06-11	INR 44.13	-1.74%	INR 44.44	INR 45.17	INR 43.58	10.91K
2026-06-10	INR 44.91	+1.01%	INR 45.88	INR 45.88	INR 44.46	8.90K
2026-06-09	INR 44.46	-1.16%	INR 46.79	INR 46.79	INR 44.00	17.79K
2026-06-08	INR 44.98	-3.54%	INR 46.63	INR 47.46	INR 44.55	70.61K
2026-06-05	INR 46.63	-0.55%	INR 47.14	INR 47.14	INR 46.05	7.27K
2026-06-04	INR 46.89	-0.23%	INR 47.00	INR 47.35	INR 46.41	12.55K
2026-06-03	INR 47.00	-0.42%	INR 47.90	INR 47.90	INR 46.23	75.11K
2026-06-02	INR 47.20	+2.50%	INR 46.05	INR 47.31	INR 45.00	71.55K
2026-06-01	INR 46.05	-0.22%	INR 45.03	INR 47.40	INR 45.03	22.58K
2026-05-29	INR 46.15	-3.37%	INR 47.76	INR 48.24	INR 45.80	105.43K
2026-05-28	INR 47.76	0.00%	INR 47.76	INR 47.76	INR 47.76	0