SUPREMEIND.NSSUPREMEIND.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $3500.80 | $3530.80 | $3426.70 | $3468.70 | 50,939 |
| 1/12/2026 | $3492.00 | $3535.80 | $3469.00 | $3498.70 | 502,807 |
| 1/9/2026 | $3525.10 | $3575.00 | $3476.30 | $3495.80 | 184,007 |
| 1/8/2026 | $3626.00 | $3633.70 | $3539.80 | $3557.40 | 106,887 |
| 1/7/2026 | $3612.60 | $3655.10 | $3586.00 | $3626.90 | 103,563 |
| 1/6/2026 | $3609.50 | $3648.20 | $3589.50 | $3636.90 | 175,353 |
| 1/5/2026 | $3540.00 | $3624.90 | $3529.80 | $3594.40 | 282,803 |
| 1/2/2026 | $3500.40 | $3539.00 | $3484.50 | $3534.10 | 231,479 |
| 1/1/2026 | $3367.00 | $3499.00 | $3360.60 | $3484.40 | 379,188 |
| 12/31/2025 | $3276.00 | $3379.80 | $3276.00 | $3353.80 | 243,766 |
| 12/30/2025 | $3276.00 | $3300.00 | $3261.20 | $3274.30 | 158,800 |
| 12/29/2025 | $3273.10 | $3307.00 | $3256.60 | $3276.00 | 64,403 |
| 12/26/2025 | $3323.00 | $3331.60 | $3265.00 | $3273.10 | 85,228 |
| 12/24/2025 | $3360.00 | $3363.00 | $3314.30 | $3320.30 | 77,105 |
| 12/23/2025 | $3340.00 | $3376.70 | $3306.20 | $3350.90 | 152,441 |
| 12/22/2025 | $3380.00 | $3398.00 | $3335.10 | $3342.70 | 68,046 |
| 12/19/2025 | $3340.00 | $3383.60 | $3327.10 | $3368.10 | 305,064 |
| 12/18/2025 | $3345.20 | $3355.20 | $3323.20 | $3340.90 | 160,106 |
| 12/17/2025 | $3399.10 | $3399.10 | $3323.10 | $3345.20 | 256,897 |
| 12/16/2025 | $3285.00 | $3420.90 | $3285.00 | $3405.80 | 902,022 |
| 12/15/2025 | $3230.50 | $3288.90 | $3182.10 | $3272.00 | 554,913 |
| 12/12/2025 | $3234.00 | $3264.80 | $3211.40 | $3221.10 | 57,443 |
| 12/11/2025 | $3282.00 | $3289.40 | $3182.00 | $3234.20 | 397,486 |
| 12/10/2025 | $3348.00 | $3353.70 | $3278.50 | $3297.10 | 80,444 |
| 12/9/2025 | $3348.00 | $3348.40 | $3301.40 | $3329.60 | 77,506 |
| 12/8/2025 | $3352.00 | $3355.10 | $3310.00 | $3348.40 | 279,672 |
| 12/5/2025 | $3341.20 | $3384.00 | $3280.50 | $3371.10 | 571,062 |
| 12/4/2025 | $3285.00 | $3345.00 | $3285.00 | $3341.10 | 62,802 |
| 12/3/2025 | $3332.00 | $3340.00 | $3288.40 | $3297.40 | 159,519 |
| 12/2/2025 | $3334.30 | $3356.50 | $3310.50 | $3332.10 | 159,519 |
| 12/1/2025 | $3400.00 | $3407.50 | $3322.20 | $3334.50 | 477,985 |
| 11/30/2025 | $3400.00 | $3407.50 | $3322.20 | $3334.50 | 477,985 |
| 11/28/2025 | $3420.00 | $3421.00 | $3384.00 | $3391.60 | 208,568 |
| 11/27/2025 | $3459.00 | $3459.00 | $3401.40 | $3416.90 | 221,239 |
| 11/26/2025 | $3610.50 | $3610.50 | $3402.00 | $3463.90 | 260,839 |
| 11/25/2025 | $3445.00 | $3459.20 | $3418.00 | $3427.30 | 139,417 |
| 11/24/2025 | $3489.50 | $3489.50 | $3420.90 | $3432.50 | 445,302 |
| 11/21/2025 | $3567.00 | $3567.00 | $3463.40 | $3475.30 | 347,471 |
| 11/19/2025 | $3635.00 | $3636.30 | $3571.50 | $3591.00 | 206,982 |
| 11/18/2025 | $3629.00 | $3655.00 | $3596.00 | $3618.40 | 173,794 |
| 11/17/2025 | $3679.00 | $3710.30 | $3612.20 | $3625.70 | 441,046 |
| 11/14/2025 | $3832.00 | $3832.00 | $3692.40 | $3709.80 | 346,218 |
| 11/13/2025 | $3915.00 | $3915.00 | $3803.00 | $3832.00 | 312,787 |
| 11/12/2025 | $3880.00 | $3938.00 | $3853.50 | $3914.30 | 106,866 |
| 11/11/2025 | $3866.50 | $3891.00 | $3814.90 | $3874.20 | 126,103 |
| 11/10/2025 | $3838.90 | $3903.90 | $3824.90 | $3866.50 | 169,752 |
| 11/7/2025 | $3838.90 | $3848.90 | $3765.00 | $3831.20 | 220,703 |
| 11/6/2025 | $3898.00 | $3902.70 | $3832.60 | $3845.10 | 200,717 |
| 11/4/2025 | $3929.00 | $3948.00 | $3862.60 | $3888.60 | 100,488 |
| 11/3/2025 | $3800.00 | $3939.00 | $3788.10 | $3929.50 | 316,702 |
| 10/31/2025 | $3822.00 | $3838.90 | $3789.30 | $3812.50 | 233,131 |
| 10/30/2025 | $3855.00 | $3862.10 | $3797.80 | $3809.30 | 401,882 |
| 10/29/2025 | $3819.90 | $3858.50 | $3811.00 | $3849.30 | 528,787 |
| 10/28/2025 | $3960.00 | $3999.80 | $3810.00 | $3814.20 | 1.65M |
| 10/27/2025 | $3970.00 | $4064.40 | $3885.20 | $4000.90 | 987,241 |
| 10/24/2025 | $4160.80 | $4174.70 | $3901.00 | $4003.70 | 716,862 |
| 10/23/2025 | $4206.00 | $4212.50 | $4140.00 | $4151.00 | 96,513 |
| 10/21/2025 | $4192.90 | $4210.00 | $4181.10 | $4190.40 | 6,931 |
| 10/20/2025 | $4244.00 | $4244.00 | $4183.70 | $4192.90 | 45,180 |
| 10/17/2025 | $4240.20 | $4266.00 | $4179.00 | $4209.00 | 43,493 |
| 10/16/2025 | $4220.00 | $4248.00 | $4200.00 | $4240.20 | 29,303 |
| 10/15/2025 | $4170.00 | $4225.00 | $4160.00 | $4197.50 | 75,391 |