Want to see IN:SUPREMEINF full AI Analyst Report?
Supreme Infrastructure India Limited (SUPREMEINF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 54.73 | 57.04 | 54.00 | 55.94 | 55.94 | +1.10% | 8,066 | 1.04 |
| Oct 29, 2026 | 54.90 | 57.80 | 52.00 | 55.33 | 55.33 | -0.34% | 3,891 | 0.50 |
| Oct 28, 2026 | 59.90 | 59.90 | 53.88 | 55.52 | 55.52 | -0.72% | 4,046 | 0.52 |
| Oct 27, 2026 | 55.80 | 57.08 | 54.92 | 55.92 | 55.92 | +3.06% | 5,396 | 0.70 |
| Oct 26, 2026 | 49.79 | 54.45 | 49.02 | 54.26 | 54.26 | +7.81% | 3,022 | 0.39 |
| Oct 23, 2026 | 51.61 | 52.68 | 48.94 | 50.33 | 50.33 | -4.61% | 13,842 | 1.86 |
| Oct 22, 2026 | 51.01 | 56.94 | 49.81 | 52.76 | 52.76 | +1.11% | 25,018 | 3.54 |
| Oct 21, 2026 | 56.70 | 56.70 | 51.71 | 52.18 | 52.18 | -7.97% | 3,171 | 0.45 |
| Oct 20, 2026 | 56.70 | 57.49 | 53.22 | 56.70 | 56.70 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 56.26 | 57.49 | 53.22 | 56.70 | 56.70 | -0.53% | 16,536 | 2.11 |
| Oct 16, 2026 | 55.10 | 57.00 | 53.50 | 57.00 | 57.00 | +4.36% | 2,457 | 0.29 |
| Oct 15, 2026 | 53.00 | 54.70 | 52.15 | 54.62 | 54.62 | +2.13% | 3,149 | 0.37 |
| Oct 14, 2026 | 51.68 | 54.57 | 50.86 | 53.48 | 53.48 | +1.23% | 6,427 | 0.76 |
| Oct 13, 2026 | 52.58 | 52.88 | 51.94 | 52.83 | 52.83 | +0.55% | 5,479 | 0.65 |
| Oct 12, 2026 | 50.12 | 55.50 | 50.12 | 52.54 | 52.54 | +2.66% | 7,590 | 0.91 |
| Oct 09, 2026 | 50.11 | 52.14 | 45.52 | 51.18 | 51.18 | +1.35% | 39,417 | 5.08 |
| Oct 08, 2026 | 53.55 | 53.96 | 49.41 | 50.50 | 50.50 | -8.01% | 25,473 | 3.45 |
| Oct 07, 2026 | 59.35 | 60.04 | 54.20 | 54.90 | 54.90 | -9.78% | 21,039 | 2.97 |
| Oct 06, 2026 | 63.13 | 63.13 | 57.67 | 60.85 | 60.85 | -3.44% | 8,210 | 1.15 |
| Oct 05, 2026 | 68.25 | 68.25 | 61.38 | 63.02 | 63.02 | -5.81% | 2,978 | 0.41 |
| Oct 02, 2026 | 66.91 | 75.30 | 66.00 | 66.91 | 66.91 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 75.30 | 75.30 | 66.00 | 66.91 | 66.91 | -10.01% | 27,614 | 4.00 |
| Sep 30, 2026 | 80.86 | 80.96 | 72.83 | 74.35 | 74.35 | -4.50% | 2,666 | 0.39 |
| Sep 29, 2026 | 81.00 | 81.21 | 77.51 | 77.85 | 77.85 | -3.11% | 1,343 | 0.19 |
| Sep 28, 2026 | 80.50 | 82.87 | 77.50 | 80.35 | 80.35 | -3.30% | 6,921 | 0.79 |
| Sep 25, 2026 | 79.62 | 83.09 | 79.61 | 83.09 | 83.09 | +5.00% | 162 | 0.02 |
| Sep 24, 2026 | 80.00 | 80.00 | 79.13 | 79.13 | 79.13 | -1.17% | 200 | 0.02 |
| Sep 23, 2026 | 82.00 | 83.00 | 80.00 | 80.07 | 80.07 | -2.35% | 653 | 0.06 |
| Sep 22, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | +1.65% | 100 | 0.01 |
| Sep 21, 2026 | 79.21 | 85.19 | 79.21 | 80.67 | 80.67 | +0.84% | 2,374 | 0.23 |
| Sep 18, 2026 | 81.00 | 82.83 | 79.47 | 80.00 | 80.00 | -5.24% | 4,496 | 0.43 |
| Sep 17, 2026 | 82.53 | 84.42 | 80.52 | 84.42 | 84.42 | +6.70% | 113 | 0.01 |
| Sep 16, 2026 | 81.27 | 82.35 | 79.00 | 79.12 | 79.12 | -3.39% | 5,687 | 0.54 |
| Sep 15, 2026 | 84.37 | 86.23 | 81.90 | 81.90 | 81.90 | -4.15% | 7,124 | 0.68 |
| Sep 14, 2026 | 85.45 | 87.35 | 84.70 | 85.45 | 85.45 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 84.75 | 87.35 | 84.70 | 85.45 | 85.45 | -4.38% | 1,716 | 0.16 |
| Sep 10, 2026 | 85.00 | 92.68 | 83.18 | 89.36 | 89.36 | +2.71% | 17,219 | 1.66 |
| Sep 09, 2026 | 85.46 | 87.42 | 83.54 | 87.00 | 87.00 | +1.45% | 369 | 0.04 |
| Sep 08, 2026 | 84.10 | 87.13 | 83.52 | 85.76 | 85.76 | +0.45% | 2,261 | 0.21 |
| Sep 07, 2026 | 83.00 | 87.93 | 81.00 | 85.38 | 85.38 | +2.25% | 2,068 | 0.19 |
| Sep 04, 2026 | 85.20 | 90.00 | 83.50 | 83.50 | 83.50 | -1.02% | 103 | 0.01 |
| Sep 03, 2026 | 83.62 | 85.98 | 83.26 | 84.36 | 84.36 | -0.99% | 766 | 0.07 |
| Sep 02, 2026 | 85.40 | 85.88 | 82.10 | 85.20 | 85.20 | +0.83% | 15,521 | 1.48 |
| Sep 01, 2026 | 83.50 | 85.80 | 83.50 | 84.50 | 84.50 | +1.49% | 1,655 | 0.15 |
| Aug 31, 2026 | 83.25 | 86.55 | 83.25 | 83.26 | 83.26 | -1.20% | 2,168 | 0.20 |
| Aug 28, 2026 | 84.99 | 85.08 | 83.29 | 84.27 | 84.27 | -0.57% | 3,752 | 0.35 |
| Aug 27, 2026 | 85.60 | 86.74 | 83.43 | 84.75 | 84.75 | -0.68% | 839 | 0.08 |
| Aug 26, 2026 | 88.79 | 88.79 | 84.94 | 85.33 | 85.33 | -1.89% | 123 | 0.01 |
| Aug 25, 2026 | 88.09 | 90.69 | 86.02 | 86.97 | 86.97 | -0.33% | 578 | 0.05 |
| Aug 24, 2026 | 92.11 | 92.11 | 86.00 | 87.26 | 87.26 | -1.04% | 551 | 0.05 |
