SUPRIYA.NSSUPRIYA.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $729.10 | $743.25 | $720.00 | $739.35 | 83,307 |
| 1/9/2026 | $761.05 | $775.00 | $728.10 | $736.70 | 189,131 |
| 1/8/2026 | $761.05 | $769.70 | $750.20 | $765.00 | 206,399 |
| 1/7/2026 | $750.80 | $767.80 | $746.05 | $758.75 | 252,964 |
| 1/6/2026 | $745.30 | $755.45 | $730.50 | $750.80 | 148,705 |
| 1/5/2026 | $750.55 | $759.00 | $740.40 | $744.75 | 117,197 |
| 1/2/2026 | $737.25 | $752.70 | $732.55 | $750.55 | 131,197 |
| 1/1/2026 | $753.00 | $762.00 | $735.80 | $740.85 | 72,973 |
| 12/31/2025 | $730.00 | $754.90 | $727.65 | $751.50 | 114,781 |
| 12/30/2025 | $729.70 | $735.00 | $724.05 | $732.90 | 77,717 |
| 12/29/2025 | $736.05 | $738.40 | $721.30 | $729.70 | 113,060 |
| 12/26/2025 | $753.20 | $760.85 | $735.40 | $738.40 | 83,405 |
| 12/24/2025 | $752.20 | $762.80 | $749.25 | $756.30 | 126,567 |
| 12/23/2025 | $745.75 | $755.00 | $741.60 | $752.20 | 67,558 |
| 12/22/2025 | $737.00 | $754.30 | $733.30 | $748.85 | 117,496 |
| 12/19/2025 | $730.50 | $745.50 | $730.50 | $737.85 | 71,734 |
| 12/18/2025 | $733.05 | $736.95 | $721.25 | $730.50 | 75,810 |
| 12/17/2025 | $728.10 | $742.35 | $720.75 | $736.10 | 171,456 |
| 12/16/2025 | $722.00 | $736.00 | $709.20 | $729.10 | 140,177 |
| 12/15/2025 | $737.00 | $744.05 | $719.00 | $722.55 | 114,717 |
| 12/12/2025 | $746.60 | $750.00 | $739.60 | $744.45 | 81,072 |
| 12/11/2025 | $732.65 | $748.30 | $728.20 | $746.80 | 110,657 |
| 12/10/2025 | $736.90 | $750.90 | $724.35 | $733.50 | 90,897 |
| 12/9/2025 | $720.00 | $744.40 | $706.85 | $739.95 | 128,921 |
| 12/8/2025 | $738.35 | $744.30 | $712.40 | $720.55 | 185,295 |
| 12/5/2025 | $747.00 | $755.05 | $742.15 | $745.20 | 103,737 |
| 12/4/2025 | $744.95 | $751.35 | $741.60 | $745.30 | 68,336 |
| 12/3/2025 | $743.00 | $756.75 | $735.30 | $748.55 | 100,584 |
| 12/2/2025 | $742.70 | $748.90 | $739.00 | $746.10 | 100,579 |
| 12/1/2025 | $751.15 | $760.45 | $738.50 | $746.80 | 198,471 |
| 11/30/2025 | $751.15 | $760.45 | $738.50 | $746.80 | 198,471 |
| 11/28/2025 | $761.75 | $764.90 | $741.60 | $747.50 | 249,341 |
| 11/27/2025 | $772.00 | $778.15 | $760.00 | $761.75 | 249,341 |
| 11/26/2025 | $757.60 | $769.95 | $753.70 | $767.55 | 75,417 |
| 11/25/2025 | $745.10 | $762.70 | $738.05 | $756.40 | 323,005 |
| 11/24/2025 | $744.80 | $748.20 | $724.75 | $745.90 | 267,580 |
| 11/21/2025 | $771.95 | $771.95 | $741.05 | $743.10 | 203,768 |
| 11/19/2025 | $806.80 | $806.80 | $749.60 | $766.05 | 480,353 |
| 11/18/2025 | $787.00 | $818.00 | $783.85 | $802.65 | 568,695 |
| 11/17/2025 | $789.70 | $795.10 | $779.45 | $787.35 | 154,722 |
| 11/14/2025 | $785.00 | $795.00 | $780.00 | $789.70 | 264,259 |
| 11/13/2025 | $774.95 | $823.25 | $766.20 | $786.70 | 1.43M |
| 11/12/2025 | $745.60 | $771.45 | $740.00 | $762.40 | 281,117 |
| 11/11/2025 | $760.95 | $770.00 | $738.55 | $743.35 | 293,857 |
| 11/10/2025 | $789.20 | $794.25 | $752.50 | $756.10 | 303,927 |
| 11/7/2025 | $772.20 | $795.95 | $762.00 | $788.85 | 317,870 |
| 11/6/2025 | $796.25 | $796.25 | $766.00 | $779.30 | 340,172 |
| 11/4/2025 | $778.10 | $832.40 | $778.10 | $796.25 | 1.19M |
| 11/3/2025 | $778.00 | $793.75 | $770.00 | $785.00 | 228,727 |
| 10/31/2025 | $753.55 | $799.80 | $746.05 | $776.90 | 1.25M |
| 10/30/2025 | $747.35 | $754.20 | $740.30 | $751.50 | 231,773 |
| 10/29/2025 | $750.00 | $754.95 | $740.00 | $747.35 | 139,491 |
| 10/28/2025 | $754.00 | $757.30 | $734.05 | $749.80 | 322,784 |
| 10/27/2025 | $747.95 | $748.65 | $680.70 | $730.75 | 379,851 |
| 10/24/2025 | $750.00 | $758.15 | $743.00 | $747.95 | 178,370 |
| 10/23/2025 | $764.75 | $767.70 | $734.00 | $744.45 | 363,587 |
| 10/21/2025 | $749.85 | $760.95 | $749.85 | $754.15 | 73,280 |
| 10/20/2025 | $751.00 | $764.65 | $740.20 | $749.80 | 487,350 |
| 10/17/2025 | $722.65 | $742.00 | $716.30 | $738.60 | 255,930 |
| 10/16/2025 | $724.00 | $727.70 | $717.65 | $722.65 | 120,340 |
| 10/15/2025 | $713.90 | $722.25 | $707.55 | $720.50 | 70,694 |
| 10/14/2025 | $725.40 | $730.00 | $701.25 | $710.60 | 133,203 |