Supreme Industries Limited SUPREMEIND
NSE · India · Producer Manufacturing
INR 3,380.00-71.00 (-2.06%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 3,451.00 | +0.15% | INR 3,462.00 | INR 3,545.00 | INR 3,446.10 | 139.49K |
| 2026-09-29 | INR 3,445.80 | -1.54% | INR 3,499.00 | INR 3,499.00 | INR 3,444.00 | 129.45K |
| 2026-09-28 | INR 3,499.80 | -1.41% | INR 3,560.60 | INR 3,560.70 | INR 3,460.00 | 198.53K |
| 2026-09-25 | INR 3,550.00 | +3.38% | INR 3,430.00 | INR 3,555.00 | INR 3,426.20 | 112.62K |
| 2026-09-24 | INR 3,434.00 | -1.80% | INR 3,472.60 | INR 3,495.30 | INR 3,429.00 | 64.75K |
| 2026-09-23 | INR 3,497.10 | +1.06% | INR 3,477.80 | INR 3,513.00 | INR 3,465.10 | 78.06K |
| 2026-09-22 | INR 3,460.50 | -1.13% | INR 3,495.00 | INR 3,511.20 | INR 3,435.90 | 194.96K |
| 2026-09-21 | INR 3,500.00 | -2.24% | INR 3,500.00 | INR 3,563.30 | INR 3,488.80 | 134.30K |
| 2026-09-18 | INR 3,580.30 | +7.05% | INR 3,347.40 | INR 3,580.30 | INR 3,347.40 | 469.75K |
| 2026-09-17 | INR 3,344.40 | +1.35% | INR 3,300.00 | INR 3,381.40 | INR 3,300.00 | 84.84K |
| 2026-09-16 | INR 3,300.00 | 0.00% | INR 3,300.00 | INR 3,346.60 | INR 3,270.00 | 84.65K |
| 2026-09-15 | INR 3,300.00 | -1.91% | INR 3,369.00 | INR 3,413.90 | INR 3,300.00 | 157.96K |
| 2026-09-14 | INR 3,364.40 | 0.00% | INR 3,364.40 | INR 3,364.40 | INR 3,364.40 | 0 |
| 2026-09-11 | INR 3,364.40 | -4.15% | INR 3,499.10 | INR 3,499.10 | INR 3,364.40 | 130.23K |
| 2026-09-10 | INR 3,510.00 | -0.20% | INR 3,502.60 | INR 3,512.20 | INR 3,477.10 | 54.50K |
| 2026-09-09 | INR 3,516.90 | -1.02% | INR 3,553.00 | INR 3,561.40 | INR 3,493.80 | 99.75K |
| 2026-09-08 | INR 3,553.00 | -1.25% | INR 3,598.00 | INR 3,598.00 | INR 3,521.70 | 151.99K |
| 2026-09-07 | INR 3,598.00 | +3.54% | INR 3,475.00 | INR 3,603.10 | INR 3,470.10 | 370.94K |
| 2026-09-04 | INR 3,475.00 | -0.94% | INR 3,509.90 | INR 3,526.40 | INR 3,475.00 | 139.23K |
| 2026-09-03 | INR 3,508.10 | -0.64% | INR 3,530.70 | INR 3,558.40 | INR 3,472.60 | 243.27K |
| 2026-09-02 | INR 3,530.60 | -2.06% | INR 3,580.00 | INR 3,584.10 | INR 3,506.00 | 177.65K |
| 2026-09-01 | INR 3,605.00 | +1.29% | INR 3,570.00 | INR 3,661.40 | INR 3,563.30 | 169.66K |
| 2026-08-31 | INR 3,559.00 | -2.14% | INR 3,621.50 | INR 3,681.00 | INR 3,559.00 | 580.45K |
| 2026-08-28 | INR 3,636.90 | +1.45% | INR 3,615.40 | INR 3,710.00 | INR 3,581.10 | 269.33K |
| 2026-08-27 | INR 3,585.00 | +1.27% | INR 3,540.00 | INR 3,633.50 | INR 3,540.00 | 152.25K |
| 2026-08-26 | INR 3,540.00 | -1.48% | INR 3,593.00 | INR 3,600.00 | INR 3,540.00 | 155.75K |
| 2026-08-25 | INR 3,593.00 | -0.22% | INR 3,588.10 | INR 3,614.30 | INR 3,563.30 | 226.95K |
| 2026-08-24 | INR 3,601.00 | -1.13% | INR 3,660.00 | INR 3,660.00 | INR 3,601.00 | 127.77K |
| 2026-08-21 | INR 3,642.00 | -0.22% | INR 3,658.70 | INR 3,674.80 | INR 3,606.00 | 154.09K |
| 2026-08-20 | INR 3,650.00 | +1.11% | INR 3,611.00 | INR 3,674.90 | INR 3,602.00 | 143.24K |
| 2026-08-19 | INR 3,610.00 | +0.17% | INR 3,622.90 | INR 3,635.20 | INR 3,568.10 | 305.62K |
| 2026-08-18 | INR 3,604.00 | +0.39% | INR 3,590.00 | INR 3,622.80 | INR 3,580.00 | 106.00K |
| 2026-08-17 | INR 3,590.00 | +0.87% | INR 3,590.00 | INR 3,649.00 | INR 3,565.00 | 329.70K |
| 2026-08-14 | INR 3,558.90 | +1.77% | INR 3,497.00 | INR 3,585.00 | INR 3,446.50 | 239.58K |
| 2026-08-13 | INR 3,497.00 | +1.07% | INR 3,470.70 | INR 3,516.60 | INR 3,425.00 | 149.59K |
| 2026-08-12 | INR 3,459.90 | +0.72% | INR 3,419.10 | INR 3,459.90 | INR 3,383.00 | 102.45K |
| 2026-08-11 | INR 3,435.00 | -1.72% | INR 3,475.10 | INR 3,489.00 | INR 3,396.10 | 182.10K |
| 2026-08-10 | INR 3,495.00 | +1.54% | INR 3,422.90 | INR 3,495.00 | INR 3,403.10 | 97.72K |
| 2026-08-07 | INR 3,442.00 | -1.01% | INR 3,477.00 | INR 3,477.00 | INR 3,415.30 | 177.28K |
| 2026-08-06 | INR 3,477.00 | +0.47% | INR 3,459.20 | INR 3,525.40 | INR 3,450.00 | 172.39K |
| 2026-08-05 | INR 3,460.60 | -1.15% | INR 3,512.90 | INR 3,524.00 | INR 3,460.50 | 137.06K |
| 2026-08-04 | INR 3,501.00 | -0.82% | INR 3,530.00 | INR 3,568.00 | INR 3,500.00 | 182.31K |
| 2026-08-03 | INR 3,530.00 | +1.86% | INR 3,465.40 | INR 3,539.10 | INR 3,455.00 | 145.25K |
| 2026-07-31 | INR 3,465.40 | +0.16% | INR 3,475.00 | INR 3,481.10 | INR 3,430.00 | 137.59K |
| 2026-07-30 | INR 3,459.90 | -0.56% | INR 3,487.70 | INR 3,534.00 | INR 3,430.00 | 127.63K |
| 2026-07-29 | INR 3,479.30 | +2.47% | INR 3,399.10 | INR 3,507.30 | INR 3,379.60 | 296.57K |
| 2026-07-28 | INR 3,395.40 | +1.71% | INR 3,320.00 | INR 3,492.80 | INR 3,297.00 | 704.10K |
| 2026-07-27 | INR 3,338.20 | -3.49% | INR 3,483.20 | INR 3,505.00 | INR 3,320.00 | 184.89K |
| 2026-07-24 | INR 3,458.90 | +1.23% | INR 3,380.10 | INR 3,499.00 | INR 3,380.10 | 129.92K |
| 2026-07-23 | INR 3,417.00 | -1.04% | INR 3,430.00 | INR 3,442.80 | INR 3,401.70 | 47.30K |
| 2026-07-22 | INR 3,452.80 | +1.58% | INR 3,390.00 | INR 3,466.00 | INR 3,368.10 | 110.54K |
| 2026-07-21 | INR 3,399.10 | -1.09% | INR 3,435.00 | INR 3,435.00 | INR 3,350.10 | 193.55K |
| 2026-07-20 | INR 3,436.70 | +0.09% | INR 3,433.70 | INR 3,479.50 | INR 3,424.30 | 49.53K |
| 2026-07-17 | INR 3,433.70 | -2.53% | INR 3,527.00 | INR 3,529.60 | INR 3,400.50 | 88.78K |
| 2026-07-16 | INR 3,522.70 | +1.88% | INR 3,458.40 | INR 3,538.10 | INR 3,454.80 | 249.00K |
| 2026-07-15 | INR 3,457.80 | +0.88% | INR 3,430.00 | INR 3,478.00 | INR 3,409.80 | 329.17K |
| 2026-07-14 | INR 3,427.50 | +2.79% | INR 3,285.00 | INR 3,436.80 | INR 3,275.10 | 273.77K |
| 2026-07-13 | INR 3,334.60 | +0.45% | INR 3,319.60 | INR 3,344.40 | INR 3,289.40 | 209.56K |
| 2026-07-10 | INR 3,319.60 | +2.82% | INR 3,241.00 | INR 3,327.40 | INR 3,230.00 | 174.65K |
| 2026-07-09 | INR 3,228.40 | +1.54% | INR 3,180.00 | INR 3,239.90 | INR 3,180.00 | 85.41K |
| 2026-07-08 | INR 3,179.40 | -0.06% | INR 3,176.10 | INR 3,208.30 | INR 3,140.00 | 196.59K |
| 2026-07-07 | INR 3,181.40 | -1.63% | INR 3,247.00 | INR 3,269.50 | INR 3,169.00 | 270.10K |
| 2026-07-06 | INR 3,234.00 | +0.16% | INR 3,245.00 | INR 3,262.00 | INR 3,211.10 | 256.25K |
| 2026-07-03 | INR 3,228.70 | -1.43% | INR 3,292.00 | INR 3,309.30 | INR 3,223.80 | 117.41K |
| 2026-07-02 | INR 3,275.60 | +1.69% | INR 3,231.30 | INR 3,288.40 | INR 3,210.00 | 360.65K |
| 2026-07-01 | INR 3,221.20 | +2.01% | INR 3,181.40 | INR 3,231.20 | INR 3,141.00 | 365.56K |
| 2026-06-30 | INR 3,157.80 | -1.13% | INR 3,219.90 | INR 3,219.90 | INR 3,147.20 | 358.23K |
| 2026-06-29 | INR 3,194.00 | -6.66% | INR 3,397.70 | INR 3,413.00 | INR 3,176.00 | 669.25K |
| 2026-06-26 | INR 3,421.90 | 0.00% | INR 3,421.90 | INR 3,421.90 | INR 3,421.90 | 0 |
| 2026-06-25 | INR 3,421.90 | -3.89% | INR 3,549.50 | INR 3,549.70 | INR 3,406.90 | 546.32K |
| 2026-06-24 | INR 3,560.40 | +0.56% | INR 3,542.00 | INR 3,587.20 | INR 3,507.10 | 124.67K |
| 2026-06-23 | INR 3,540.40 | -1.32% | INR 3,587.70 | INR 3,646.00 | INR 3,525.00 | 170.45K |
| 2026-06-22 | INR 3,587.70 | +1.76% | INR 3,570.00 | INR 3,599.00 | INR 3,530.00 | 117.39K |
| 2026-06-19 | INR 3,525.50 | +0.03% | INR 3,507.00 | INR 3,557.00 | INR 3,476.50 | 183.44K |
| 2026-06-18 | INR 3,524.50 | +0.20% | INR 3,530.00 | INR 3,563.50 | INR 3,505.70 | 129.84K |
| 2026-06-17 | INR 3,517.50 | -1.38% | INR 3,566.70 | INR 3,587.30 | INR 3,498.00 | 276.98K |
| 2026-06-16 | INR 3,566.70 | +0.47% | INR 3,550.60 | INR 3,598.00 | INR 3,550.60 | 53.70K |
| 2026-06-15 | INR 3,550.00 | +1.87% | INR 3,548.00 | INR 3,606.90 | INR 3,520.20 | 154.91K |
| 2026-06-12 | INR 3,485.00 | +1.20% | INR 3,460.60 | INR 3,520.00 | INR 3,434.00 | 110.84K |
| 2026-06-11 | INR 3,443.80 | -1.28% | INR 3,468.00 | INR 3,507.00 | INR 3,429.70 | 52.87K |
| 2026-06-10 | INR 3,488.50 | -0.32% | INR 3,501.30 | INR 3,537.60 | INR 3,474.00 | 144.42K |
| 2026-06-09 | INR 3,499.70 | +0.25% | INR 3,530.00 | INR 3,538.40 | INR 3,472.30 | 260.18K |
| 2026-06-08 | INR 3,491.10 | -3.08% | INR 3,579.50 | INR 3,579.50 | INR 3,480.00 | 134.63K |
| 2026-06-05 | INR 3,602.00 | -1.12% | INR 3,642.80 | INR 3,642.90 | INR 3,572.20 | 133.18K |
| 2026-06-04 | INR 3,642.80 | +1.96% | INR 3,572.90 | INR 3,685.70 | INR 3,525.20 | 204.19K |
| 2026-06-03 | INR 3,572.90 | +0.56% | INR 3,560.00 | INR 3,585.00 | INR 3,514.00 | 67.03K |
| 2026-06-02 | INR 3,553.10 | +0.92% | INR 3,484.00 | INR 3,568.90 | INR 3,468.10 | 125.84K |
| 2026-06-01 | INR 3,520.70 | -0.80% | INR 3,589.00 | INR 3,589.00 | INR 3,480.50 | 196.49K |
| 2026-05-29 | INR 3,549.00 | -2.35% | INR 3,640.00 | INR 3,645.00 | INR 3,515.10 | 452.51K |
| 2026-05-28 | INR 3,634.40 | 0.00% | INR 3,634.40 | INR 3,634.40 | INR 3,634.40 | 0 |