Supreme Infrastructure India Limited SUPREMEINF
NSE · India · Industrial Services
INR 66.00-7.90 (-10.69%)
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 73.90 | -5.05% | INR 84.75 | INR 84.75 | INR 73.15 | 95.90K |
| 2026-09-29 | INR 77.83 | -2.37% | INR 82.40 | INR 82.40 | INR 76.16 | 32.18K |
| 2026-09-28 | INR 79.72 | -1.93% | INR 81.29 | INR 83.00 | INR 78.00 | 35.23K |
| 2026-09-25 | INR 81.29 | +1.12% | INR 82.50 | INR 82.50 | INR 79.35 | 17.09K |
| 2026-09-24 | INR 80.39 | -0.75% | INR 81.00 | INR 82.79 | INR 79.80 | 11.93K |
| 2026-09-23 | INR 81.00 | +0.62% | INR 84.89 | INR 84.89 | INR 80.61 | 12.78K |
| 2026-09-22 | INR 80.50 | -0.56% | INR 82.92 | INR 83.00 | INR 80.20 | 6.28K |
| 2026-09-21 | INR 80.95 | +1.34% | INR 80.21 | INR 85.77 | INR 80.00 | 76.68K |
| 2026-09-18 | INR 79.88 | -3.35% | INR 84.49 | INR 84.49 | INR 79.35 | 32.46K |
| 2026-09-17 | INR 82.65 | +3.75% | INR 79.05 | INR 83.50 | INR 79.05 | 6.21K |
| 2026-09-16 | INR 79.66 | -2.14% | INR 84.50 | INR 84.50 | INR 79.35 | 29.92K |
| 2026-09-15 | INR 81.40 | -4.28% | INR 85.04 | INR 86.00 | INR 81.25 | 33.79K |
| 2026-09-11 | INR 85.04 | -4.16% | INR 87.98 | INR 87.98 | INR 84.00 | 56.32K |
| 2026-09-10 | INR 88.73 | +3.73% | INR 86.56 | INR 92.25 | INR 83.05 | 288.40K |
| 2026-09-09 | INR 85.54 | +0.52% | INR 85.46 | INR 86.50 | INR 83.00 | 42.20K |
| 2026-09-08 | INR 85.10 | -0.78% | INR 85.07 | INR 86.21 | INR 83.15 | 72.49K |
| 2026-09-07 | INR 85.77 | +2.82% | INR 84.12 | INR 87.00 | INR 82.50 | 59.00K |
| 2026-09-04 | INR 83.42 | -0.08% | INR 85.18 | INR 85.18 | INR 82.75 | 16.08K |
| 2026-09-03 | INR 83.49 | -1.34% | INR 85.74 | INR 85.98 | INR 83.25 | 28.15K |
| 2026-09-02 | INR 84.62 | -0.37% | INR 85.43 | INR 88.04 | INR 83.00 | 35.27K |
| 2026-09-01 | INR 84.93 | +1.37% | INR 83.14 | INR 86.50 | INR 83.10 | 30.99K |
| 2026-08-31 | INR 83.78 | +0.64% | INR 83.25 | INR 86.60 | INR 83.25 | 37.67K |
| 2026-08-28 | INR 83.25 | -2.05% | INR 85.60 | INR 85.60 | INR 83.00 | 64.33K |
| 2026-08-27 | INR 84.99 | +0.21% | INR 84.94 | INR 86.76 | INR 83.51 | 133.45K |
| 2026-08-26 | INR 84.81 | -1.22% | INR 87.80 | INR 90.00 | INR 83.31 | 68.34K |
| 2026-08-25 | INR 85.86 | -0.58% | INR 86.40 | INR 90.50 | INR 85.15 | 23.62K |
| 2026-08-24 | INR 86.36 | -2.20% | INR 88.92 | INR 90.43 | INR 85.30 | 27.02K |
| 2026-08-21 | INR 88.30 | +3.44% | INR 85.96 | INR 91.00 | INR 85.96 | 106.20K |
| 2026-08-20 | INR 85.36 | -0.92% | INR 87.90 | INR 87.90 | INR 85.01 | 45.74K |
| 2026-08-19 | INR 86.15 | -1.05% | INR 87.80 | INR 87.90 | INR 85.41 | 21.29K |
| 2026-08-18 | INR 87.06 | -3.97% | INR 89.30 | INR 92.40 | INR 86.00 | 51.90K |
| 2026-08-17 | INR 90.66 | -0.23% | INR 91.52 | INR 94.36 | INR 89.06 | 48.67K |
| 2026-08-14 | INR 90.87 | +1.93% | INR 92.00 | INR 93.96 | INR 88.16 | 94.52K |
| 2026-08-13 | INR 89.15 | +6.27% | INR 84.00 | INR 92.00 | INR 84.00 | 146.18K |
| 2026-08-12 | INR 83.89 | -1.84% | INR 86.49 | INR 87.49 | INR 82.16 | 36.81K |
| 2026-08-11 | INR 85.46 | -3.31% | INR 86.00 | INR 92.89 | INR 85.10 | 60.43K |
| 2026-08-10 | INR 88.39 | -3.25% | INR 93.28 | INR 93.99 | INR 87.00 | 80.35K |
| 2026-08-07 | INR 91.36 | -1.50% | INR 92.75 | INR 93.19 | INR 90.15 | 34.22K |
| 2026-08-06 | INR 92.75 | -1.74% | INR 93.21 | INR 96.98 | INR 91.26 | 152.91K |
| 2026-08-05 | INR 94.39 | +8.34% | INR 92.00 | INR 99.46 | INR 89.74 | 1.36M |
| 2026-08-04 | INR 87.12 | +3.50% | INR 83.99 | INR 89.89 | INR 83.00 | 115.74K |
| 2026-08-03 | INR 84.17 | +0.65% | INR 83.63 | INR 85.60 | INR 81.25 | 48.81K |
| 2026-07-31 | INR 83.63 | -2.00% | INR 86.56 | INR 86.88 | INR 82.30 | 68.14K |
| 2026-07-30 | INR 85.34 | +3.09% | INR 82.15 | INR 86.00 | INR 81.00 | 44.60K |
| 2026-07-29 | INR 82.78 | +5.18% | INR 78.51 | INR 85.74 | INR 77.02 | 217.91K |
| 2026-07-28 | INR 78.70 | -1.98% | INR 80.20 | INR 81.81 | INR 78.32 | 31.05K |
| 2026-07-27 | INR 80.29 | -2.71% | INR 82.53 | INR 84.01 | INR 79.28 | 52.72K |
| 2026-07-24 | INR 82.53 | -3.26% | INR 84.16 | INR 85.31 | INR 82.00 | 82.32K |
| 2026-07-23 | INR 85.31 | -4.98% | INR 89.25 | INR 89.70 | INR 85.00 | 115.06K |
| 2026-07-22 | INR 89.78 | +1.62% | INR 88.70 | INR 92.82 | INR 87.22 | 424.07K |
| 2026-07-21 | INR 88.35 | +12.11% | INR 82.26 | INR 89.70 | INR 82.26 | 1.33M |
| 2026-07-20 | INR 78.81 | -1.50% | INR 81.67 | INR 81.91 | INR 77.15 | 17.08K |
| 2026-07-17 | INR 80.01 | -0.78% | INR 79.89 | INR 82.22 | INR 79.01 | 26.11K |
| 2026-07-16 | INR 80.64 | +0.59% | INR 82.00 | INR 84.50 | INR 78.58 | 135.07K |
| 2026-07-15 | INR 80.17 | +5.43% | INR 76.90 | INR 80.99 | INR 74.72 | 55.79K |
| 2026-07-14 | INR 76.04 | -3.92% | INR 80.90 | INR 80.90 | INR 75.60 | 56.20K |
| 2026-07-13 | INR 79.14 | -1.51% | INR 80.60 | INR 80.79 | INR 77.50 | 55.29K |
| 2026-07-10 | INR 80.35 | -4.17% | INR 83.10 | INR 84.69 | INR 80.00 | 134.38K |
| 2026-07-09 | INR 83.85 | +1.66% | INR 82.99 | INR 85.79 | INR 80.30 | 140.23K |
| 2026-07-08 | INR 82.48 | +1.90% | INR 82.90 | INR 84.50 | INR 80.03 | 193.43K |
| 2026-07-07 | INR 80.94 | -2.33% | INR 83.70 | INR 84.50 | INR 80.00 | 114.34K |
| 2026-07-06 | INR 82.87 | -1.05% | INR 83.80 | INR 84.50 | INR 78.32 | 151.28K |
| 2026-07-03 | INR 83.75 | +3.42% | INR 81.45 | INR 85.40 | INR 79.91 | 139.69K |
| 2026-07-02 | INR 80.98 | -1.05% | INR 80.82 | INR 84.50 | INR 80.00 | 118.62K |
| 2026-07-01 | INR 81.84 | +1.55% | INR 82.50 | INR 88.00 | INR 80.15 | 878.93K |
| 2026-06-30 | INR 80.59 | +13.19% | INR 72.99 | INR 81.75 | INR 72.99 | 954.10K |
| 2026-06-29 | INR 71.20 | -0.13% | INR 73.80 | INR 73.80 | INR 69.21 | 30.09K |
| 2026-06-26 | INR 71.29 | 0.00% | INR 71.29 | INR 71.29 | INR 71.29 | 0 |
| 2026-06-25 | INR 71.29 | -2.42% | INR 72.30 | INR 75.90 | INR 68.01 | 30.72K |
| 2026-06-24 | INR 73.06 | -5.47% | INR 77.99 | INR 77.99 | INR 71.21 | 40.40K |
| 2026-06-23 | INR 77.29 | +2.51% | INR 76.94 | INR 77.60 | INR 74.81 | 21.87K |
| 2026-06-22 | INR 75.40 | -4.89% | INR 79.28 | INR 79.28 | INR 75.00 | 51.20K |
| 2026-06-19 | INR 79.28 | +2.01% | INR 77.72 | INR 81.75 | INR 73.51 | 53.41K |
| 2026-06-18 | INR 77.72 | +0.92% | INR 75.59 | INR 80.00 | INR 75.15 | 40.12K |
| 2026-06-17 | INR 77.01 | -4.42% | INR 80.30 | INR 81.96 | INR 74.31 | 106.70K |
| 2026-06-16 | INR 80.57 | -0.57% | INR 81.50 | INR 81.89 | INR 79.21 | 66.59K |
| 2026-06-15 | INR 81.03 | -0.12% | INR 80.05 | INR 83.00 | INR 78.00 | 100.62K |
| 2026-06-12 | INR 81.13 | +1.17% | INR 81.44 | INR 82.00 | INR 77.88 | 160.35K |
| 2026-06-11 | INR 80.19 | +10.44% | INR 71.88 | INR 83.00 | INR 71.88 | 964.32K |
| 2026-06-10 | INR 72.61 | -5.54% | INR 83.29 | INR 83.29 | INR 72.00 | 12.39K |
| 2026-06-09 | INR 76.87 | -0.67% | INR 78.43 | INR 78.45 | INR 71.00 | 22.20K |
| 2026-06-08 | INR 77.39 | -1.20% | INR 78.33 | INR 78.50 | INR 76.01 | 14.97K |
| 2026-06-05 | INR 78.33 | +4.65% | INR 78.00 | INR 83.38 | INR 75.00 | 48.03K |
| 2026-06-04 | INR 74.85 | -4.14% | INR 74.20 | INR 79.00 | INR 74.18 | 226.64K |
| 2026-06-03 | INR 78.08 | -4.99% | INR 78.08 | INR 78.08 | INR 78.08 | 19.42K |
| 2026-06-02 | INR 82.18 | -4.99% | INR 82.19 | INR 82.19 | INR 82.18 | 45.34K |
| 2026-06-01 | INR 86.50 | +3.74% | INR 86.40 | INR 87.54 | INR 83.47 | 88.77K |
| 2026-05-29 | INR 83.38 | +1.47% | INR 82.90 | INR 84.39 | INR 82.03 | 18.14K |
| 2026-05-28 | INR 82.17 | 0.00% | INR 82.17 | INR 82.17 | INR 82.17 | 0 |
| 2026-05-27 | INR 82.17 | +1.17% | INR 80.40 | INR 82.75 | INR 80.40 | 37.41K |