Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Superhouse Limited (SUPERHOUSE.BO)

Compare
154.10
+5.20
+(3.49%)
At close: April 17 at 3:28:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025148.90154.50148.90154.10154.10626
Apr 16, 2025148.95148.95148.90148.90148.906
Apr 15, 2025150.55150.55146.00149.00149.00332
Apr 11, 2025150.70150.70150.65150.65150.657
Apr 9, 2025137.20143.65136.05142.45142.452,168
Apr 8, 2025140.85140.85134.25137.20137.2029
Apr 7, 2025144.70144.70122.25132.55132.553,976
Apr 4, 2025148.50148.50147.80147.80147.805
Apr 3, 2025149.00149.80144.25145.60145.60667
Apr 2, 2025149.95149.95149.95149.95149.956
Apr 1, 2025142.25147.00142.25145.95145.95140
Mar 28, 2025136.50144.40135.10137.35137.355,564
Mar 27, 2025145.50150.00135.35140.10140.103,067
Mar 26, 2025149.55154.95146.00146.55146.55703
Mar 25, 2025136.00159.00136.00150.40150.401,962
Mar 24, 2025158.00159.70155.00155.65155.65550
Mar 21, 2025158.85158.85158.85158.85158.8512
Mar 20, 2025152.00154.10152.00153.70153.701,024
Mar 19, 2025151.00155.00150.05151.20151.20340
Mar 18, 2025145.55151.00145.50151.00151.006,447
Mar 17, 2025155.00155.00143.00144.20144.202,035
Mar 13, 2025154.10162.80150.55151.95151.953,204
Mar 12, 2025153.65159.00150.05153.75153.751,748
Mar 11, 2025152.05161.75152.05154.40154.40274
Mar 10, 2025164.65164.65156.20163.00163.00816
Mar 7, 2025157.20168.40157.20163.65163.65104
Mar 5, 2025159.95165.65153.10154.00154.0066
Mar 4, 2025152.70152.70152.70152.70152.70100
Mar 3, 2025160.10161.00149.50152.70152.703,339
Feb 28, 2025168.10169.90156.10160.10160.101,021
Feb 27, 2025187.95187.95169.00172.00172.00501
Feb 25, 2025181.00188.95176.00177.60177.60525
Feb 24, 2025180.00194.95177.85178.75178.753,311
Feb 21, 2025182.70182.70173.30182.05182.05142
Feb 20, 2025180.00182.70179.05182.70182.7012
Feb 19, 2025174.05177.05174.05177.05177.0513
Feb 18, 2025176.25176.55172.00173.15173.15141
Feb 17, 2025185.00188.00177.25180.00180.00701
Feb 14, 2025177.25188.75177.25186.90186.901,290
Feb 13, 2025192.95192.95182.00182.20182.20154
Feb 12, 2025197.85197.85178.00183.75183.75275
Feb 11, 2025199.00199.00182.25186.25186.2575
Feb 10, 2025209.00209.00182.00188.40188.401,452
Feb 7, 2025212.00212.00194.00195.25195.25584
Feb 5, 2025203.40203.40202.50202.50202.50111
Feb 4, 2025209.80210.60200.00201.00201.00515
Feb 3, 2025202.80212.00201.05209.80209.80880
Feb 1, 2025192.65203.50191.90198.10198.10978
Jan 31, 2025185.50195.00185.50192.60192.6048
Jan 30, 2025192.00194.95187.05189.80189.801,177
Jan 29, 2025191.00196.50189.70190.35190.3562
Jan 28, 2025183.00193.30178.20191.00191.00268
Jan 27, 2025193.00195.00182.50184.65184.65100
Jan 24, 2025193.00193.00193.00193.00193.005
Jan 23, 2025192.75197.20185.00192.50192.50178
Jan 22, 2025197.75197.75192.50194.65194.65946
Jan 21, 2025203.00203.00198.10199.30199.30386
Jan 20, 2025202.45203.25197.45202.30202.30138
Jan 17, 2025201.00201.50194.00199.10199.10148
Jan 16, 2025200.35202.60200.35202.00202.0051
Jan 15, 2025196.00199.00194.00197.40197.40258
Jan 14, 2025190.00196.40190.00193.60193.601,220
Jan 13, 2025198.00198.00189.45191.55191.55379
Jan 10, 2025197.55201.50197.00200.40200.4073
Jan 9, 2025207.20207.20196.10196.25196.25185
Jan 8, 2025202.00207.55202.00202.80202.80346
Jan 7, 2025203.20204.95202.60203.70203.70183
Jan 6, 2025205.30209.20202.20202.20202.201,830
Jan 3, 2025203.00210.00203.00206.80206.809
Jan 2, 2025204.30211.00204.30206.50206.5049
Jan 1, 2025205.85208.95205.85206.50206.5011
Dec 31, 2024208.90208.90207.50208.00208.004
Dec 30, 2024202.20209.20202.20207.30207.301,051
Dec 27, 2024204.95208.35204.00207.65207.65303
Dec 26, 2024207.50207.50203.05206.00206.00434
Dec 24, 2024203.30208.00203.30207.20207.20288
Dec 23, 2024211.95211.95203.30203.30203.307
Dec 20, 2024207.15207.50201.00201.00201.001,261
Dec 19, 2024211.00211.00207.10207.30207.30888
Dec 18, 2024213.05214.55211.30212.25212.25288
Dec 17, 2024213.00214.95212.60212.70212.7057
Dec 16, 2024217.15217.60213.50213.50213.50158
Dec 13, 2024212.00215.25212.00212.80212.8036
Dec 12, 2024210.05227.70210.05215.65215.655,904
Dec 11, 2024218.55219.50217.55218.95218.95362
Dec 10, 2024219.85222.95217.20217.25217.25298
Dec 9, 2024222.00225.25218.20219.80219.80435
Dec 6, 2024201.00229.40201.00223.45223.455,492
Dec 5, 2024210.75212.20210.40211.20211.20316
Dec 4, 2024212.55216.05209.10210.50210.50798
Dec 3, 2024209.75210.70208.65209.95209.95118
Dec 2, 2024221.95221.95204.05205.15205.15356
Nov 29, 2024204.00205.30201.85203.65203.651,602
Nov 28, 2024205.05206.60204.75205.60205.60153
Nov 27, 2024203.30204.80202.10202.60202.60755
Nov 26, 2024204.20204.30203.80203.80203.8050
Nov 25, 2024204.40205.50202.10202.25202.25641
Nov 22, 2024203.55203.55199.70200.45200.451,060
Nov 21, 2024200.05202.30200.05200.90200.9056
Nov 19, 2024204.45208.25202.05202.20202.20935
Nov 18, 2024205.90211.00200.25202.05202.051,068
Nov 14, 2024218.00218.00215.05215.35215.35349
Nov 13, 2024218.70220.00216.30216.35216.35144
Nov 12, 2024227.65228.35220.05220.55220.55214
Nov 11, 2024221.60230.25218.30228.35228.352,046
Nov 8, 2024223.10223.75221.30222.90222.901,032
Nov 7, 2024225.10225.50221.50221.65221.65508
Nov 6, 2024221.65227.10221.35223.95223.9548
Nov 4, 2024222.65226.95219.90219.90219.902,093
Nov 1, 2024222.95228.15221.40223.85223.85924
Oct 31, 2024215.45224.00213.95218.35218.351,171
Oct 29, 2024211.00215.80210.35211.35211.352,341
Oct 28, 2024218.95218.95209.35211.35211.35316
Oct 25, 2024217.20217.20207.60211.85211.85888
Oct 24, 2024219.00220.00218.00218.00218.001,038
Oct 23, 2024218.00221.50218.00219.60219.6063
Oct 22, 2024226.80226.80215.85218.30218.30889
Oct 21, 2024235.90235.90227.85227.85227.85376
Oct 18, 2024228.95234.65227.90230.30230.302,476
Oct 17, 2024231.40233.00227.95230.90230.901,061
Oct 16, 2024229.50234.00229.50230.80230.80545
Oct 15, 2024231.40235.20228.80229.70229.703,944
Oct 14, 2024224.00231.30224.00230.10230.101,429
Oct 11, 2024202.00224.40202.00220.40220.40164
Oct 10, 2024221.35221.35220.55220.55220.5559
Oct 8, 2024210.25221.20210.25219.00219.00268
Oct 7, 2024228.00229.00216.45220.10220.107,174
Oct 4, 2024220.05229.00220.05226.35226.356,237
Oct 3, 2024221.05226.50215.00223.00223.004,060
Oct 1, 2024227.00228.65221.90228.10228.102,266
Sep 30, 2024228.35228.35224.05227.15227.151,173
Sep 27, 2024228.10228.10224.20227.55227.55878
Sep 26, 2024231.65232.55225.60228.10228.101,179
Sep 25, 2024229.85232.15225.05226.35226.351,535
Sep 24, 2024231.95234.00226.00227.30227.305,964
Sep 23, 2024228.10232.00228.10230.45230.452,776
Sep 20, 2024225.00229.00225.00228.10228.101,142
Sep 19, 2024224.35228.20221.00221.70221.702,460
Sep 18, 2024224.05228.80223.65227.00227.002,726
Sep 17, 2024227.90228.90225.55227.15227.15331
Sep 16, 2024228.20229.00223.15224.50224.50977
Sep 13, 2024 0.8 Dividend
Sep 13, 2024226.60228.00222.55223.20223.203,770
Sep 12, 2024221.35226.80219.20224.85224.054,086
Sep 11, 2024221.00222.35218.00218.70217.92312
Sep 10, 2024218.40222.05218.40218.55217.771,634
Sep 9, 2024216.00218.05216.00217.25216.48512
Sep 6, 2024220.00221.05216.20217.85217.073,115
Sep 5, 2024223.45223.45216.35218.80218.02385
Sep 4, 2024216.85219.60216.30219.05218.271,073
Sep 3, 2024219.65220.50217.50219.55218.77801
Sep 2, 2024220.10220.90217.50219.30218.52630
Aug 30, 2024222.50222.50218.65219.15218.37628
Aug 29, 2024226.05226.05222.15222.30221.51485
Aug 28, 2024231.80234.45225.45227.20226.395,457
Aug 26, 2024223.55226.75213.95224.65223.853,343
Aug 23, 2024224.90229.65221.35224.35223.554,216
Aug 22, 2024222.65228.40221.15224.90224.105,847
Aug 21, 2024212.00219.00212.00218.60217.82908
Aug 20, 2024220.05223.50214.10215.60214.837,240
Aug 19, 2024221.25225.00221.25224.80224.00149
Aug 16, 2024220.80224.50217.70218.60217.82990
Aug 14, 2024221.75223.05214.95217.70216.933,051
Aug 13, 2024221.05221.40218.15218.95218.17215
Aug 12, 2024222.05223.05221.70223.05222.26176
Aug 9, 2024222.00224.40222.00223.75222.951,708
Aug 8, 2024220.25221.05220.25220.75219.963
Aug 7, 2024224.75225.30220.80221.50220.711,513
Aug 6, 2024224.45226.05218.50219.95219.171,684
Aug 5, 2024205.00227.55205.00219.10218.324,030
Aug 2, 2024232.90236.60230.35233.40232.571,043
Aug 1, 2024240.00242.50235.50235.90235.061,550
Jul 31, 2024236.90247.90235.00238.05237.2017,032
Jul 30, 2024243.90243.90233.85235.30234.465,227
Jul 29, 2024220.35241.50220.35239.70238.853,909
Jul 26, 2024234.80234.80228.50229.40228.581,000
Jul 25, 2024237.95240.80229.80233.05232.222,280
Jul 24, 2024223.70244.00223.70240.85239.996,610
Jul 23, 2024215.20221.30212.00217.85217.075,950
Jul 22, 2024215.00216.50210.40213.80213.045,524
Jul 19, 2024224.15224.65215.00216.85216.081,673
Jul 18, 2024223.00226.85220.70225.80225.00828
Jul 16, 2024229.95232.05223.15224.00223.203,085
Jul 15, 2024224.30228.00221.20222.90222.11661
Jul 12, 2024234.00234.70225.50226.40225.594,168
Jul 11, 2024232.20238.30225.90234.90234.067,906
Jul 10, 2024232.95235.00223.45224.70223.905,786
Jul 9, 2024228.85234.00225.50230.85230.033,209
Jul 8, 2024217.05228.00200.25226.65225.844,409
Jul 5, 2024218.95218.95215.55216.10215.331,391
Jul 4, 2024218.20218.95215.65218.40217.62164
Jul 3, 2024211.10221.05211.10218.20217.42178
Jul 2, 2024217.10227.00216.15222.30221.511,556
Jul 1, 2024206.00217.20206.00216.00215.23621
Jun 28, 2024210.70215.00210.70211.80211.052,694
Jun 27, 2024215.30218.10213.80215.00214.24947
Jun 26, 2024221.35221.35214.50214.85214.09405
Jun 25, 2024220.50224.75216.55216.80216.03573
Jun 24, 2024231.00231.00221.20222.00221.21370
Jun 21, 2024227.95230.20224.65226.55225.743,222
Jun 20, 2024210.25229.80210.25226.95226.147,216
Jun 19, 2024224.95225.35216.45220.50219.722,368
Jun 18, 2024215.00217.50214.20217.15216.38533
Jun 14, 2024217.10219.50214.10215.00214.243,244
Jun 13, 2024217.20218.50216.95217.00216.23447
Jun 12, 2024217.95218.05215.95216.00215.231,209
Jun 11, 2024206.75219.00206.75214.35213.59763
Jun 10, 2024208.95213.10206.20210.00209.251,777
Jun 7, 2024203.00210.75203.00206.65205.911,707
Jun 6, 2024201.20207.00201.20206.50205.771,404
Jun 5, 2024201.35201.75196.60198.95198.241,380
Jun 4, 2024214.00214.00190.10197.80197.103,154
Jun 3, 2024211.00211.00208.35208.50207.76734
May 31, 2024213.00213.00207.00208.60207.861,477
May 30, 2024211.00223.85210.55218.30217.528,423
May 29, 2024212.35217.00211.50214.05213.292,528
May 28, 2024215.10217.20214.05214.65213.89271
May 27, 2024216.45218.75214.75215.15214.381,572
May 24, 2024221.90221.90215.45218.00217.22639
May 23, 2024219.80224.10217.55223.10222.312,862
May 22, 2024215.55222.25211.85217.10216.337,436
May 21, 2024214.00216.95212.15213.90213.141,836
May 17, 2024216.95217.40215.00216.30215.5353
May 16, 2024216.50218.90213.20213.25212.49854
May 15, 2024214.80214.80213.00214.55213.79463
May 14, 2024213.00214.80211.50214.10213.34344
May 13, 2024209.00210.85206.65210.10209.35539
May 10, 2024205.25215.05205.25210.15209.402,696
May 9, 2024213.40213.55206.95210.80210.05310
May 8, 2024212.45214.90212.30212.70211.941,127
May 7, 2024215.70216.20213.00213.70212.94237
May 6, 2024218.25219.20216.10216.75215.98670
May 3, 2024224.10224.10217.60218.95218.172,425
May 2, 2024221.00222.30218.50219.70218.92588
Apr 30, 2024223.85223.85221.25222.30221.511,011
Apr 29, 2024222.95224.20222.45223.75222.95370
Apr 26, 2024242.00242.00220.10221.95221.16457
Apr 25, 2024228.00229.50221.20222.75221.963,558
Apr 24, 2024225.20233.20225.20227.70226.89776
Apr 23, 2024219.55235.90218.50230.35229.537,177
Apr 22, 2024218.90220.05218.00219.10218.3290
Apr 19, 2024215.20221.65215.20216.60215.8393
Apr 18, 2024221.10228.95221.10221.85221.06840