BSE - Delayed Quote INR

The Supreme Industries Limited (SUPREMEIND.BO)

Compare
3,136.55
-72.85
(-2.27%)
At close: April 9 at 3:29:57 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20253,125.503,180.453,106.003,136.553,136.553,563
Apr 8, 20253,165.603,235.003,114.853,209.403,209.403,998
Apr 7, 20253,020.003,172.003,020.003,114.153,114.158,906
Apr 4, 20253,421.003,424.453,260.003,281.453,281.455,846
Apr 3, 20253,318.553,432.353,318.553,425.103,425.104,015
Apr 2, 20253,397.753,397.753,300.453,356.403,356.404,618
Apr 1, 20253,492.703,492.703,326.103,334.003,334.002,684
Mar 28, 20253,460.703,505.853,395.553,424.353,424.358,222
Mar 27, 20253,409.953,505.253,371.353,460.353,460.3510,057
Mar 26, 20253,499.703,499.703,401.003,417.703,417.703,972
Mar 25, 20253,745.103,745.103,430.003,453.503,453.504,990
Mar 24, 20253,490.403,592.803,436.103,500.103,500.1018,768
Mar 21, 20253,492.403,547.803,407.003,426.203,426.207,003
Mar 20, 20253,488.903,549.703,430.103,491.203,491.207,544
Mar 19, 20253,425.003,476.253,420.003,430.103,430.103,852
Mar 18, 20253,345.003,431.553,345.003,423.453,423.452,407
Mar 17, 20253,300.003,359.053,300.003,345.003,345.005,436
Mar 13, 20253,389.703,389.703,330.003,350.353,350.3546,506
Mar 12, 20253,360.003,380.403,285.003,355.953,355.954,277
Mar 11, 20253,350.003,390.953,297.403,337.453,337.454,156
Mar 10, 20253,439.953,476.203,302.053,316.203,316.207,640
Mar 7, 20253,400.503,449.553,370.003,390.653,390.65282,790
Mar 6, 20253,400.003,477.653,381.153,400.003,400.00140,040
Mar 5, 20253,362.203,461.003,340.803,407.603,407.6094,601
Mar 4, 20253,401.053,490.953,356.453,374.503,374.504,198
Mar 3, 20253,364.903,570.503,286.253,532.103,532.1013,095
Feb 28, 20253,455.003,485.253,314.403,326.503,326.507,576
Feb 27, 20253,581.803,596.203,478.553,494.003,494.001,746
Feb 25, 20253,635.803,726.453,560.103,575.703,575.701,696
Feb 24, 20253,666.003,710.003,600.003,691.003,691.0010,882
Feb 21, 20253,750.003,820.003,642.303,668.903,668.908,693
Feb 20, 20253,729.953,764.003,611.103,743.603,743.6018,498
Feb 19, 20253,600.003,724.203,600.003,713.053,713.052,886
Feb 18, 20253,635.403,671.003,560.003,659.753,659.752,034
Feb 17, 20253,715.003,728.953,529.703,631.853,631.857,366
Feb 14, 20253,906.653,906.653,690.003,765.453,765.453,205
Feb 13, 20253,895.003,950.853,872.003,876.003,876.00804
Feb 12, 20253,860.003,933.503,772.353,884.953,884.951,518
Feb 11, 20253,943.253,966.953,834.503,899.353,899.352,030
Feb 10, 20254,008.004,020.003,909.553,929.503,929.502,412
Feb 7, 20253,990.854,030.003,930.854,023.804,023.801,813
Feb 6, 20254,005.704,068.553,942.503,965.953,965.951,972
Feb 5, 20253,999.954,070.353,946.504,005.704,005.704,839
Feb 4, 20253,891.454,044.003,891.453,992.553,992.553,388
Feb 3, 20253,759.953,918.003,701.153,863.753,863.756,199
Feb 1, 20253,964.904,050.953,589.653,748.953,748.9512,361
Jan 31, 20253,731.153,975.003,731.153,970.703,970.703,188
Jan 30, 20253,820.003,909.953,740.903,770.753,770.754,994
Jan 29, 20253,667.953,835.003,635.903,822.303,822.304,911
Jan 28, 20253,516.053,645.003,455.203,618.553,618.552,319
Jan 27, 20253,803.253,803.253,533.903,546.003,546.007,404
Jan 24, 20253,989.954,000.003,786.803,803.253,803.254,281
Jan 23, 20253,886.154,054.003,886.153,969.353,969.356,075
Jan 22, 20253,959.004,012.003,819.053,886.153,886.151,610
Jan 21, 20254,015.004,056.003,934.003,957.553,957.5519,594
Jan 20, 20254,229.154,253.904,004.504,024.204,024.2010,540
Jan 17, 20254,303.054,354.254,190.004,202.154,202.153,475
Jan 16, 20254,419.604,419.604,295.004,319.754,319.751,571
Jan 15, 20254,390.004,432.254,356.054,367.004,367.002,372
Jan 14, 20254,271.804,392.354,271.804,378.604,378.601,119
Jan 13, 20254,443.004,490.204,257.754,277.804,277.803,358
Jan 10, 20254,671.004,671.004,525.604,539.004,539.001,604
Jan 9, 20254,610.054,676.004,562.204,667.004,667.002,090
Jan 8, 20254,525.004,669.004,440.104,608.004,608.003,692
Jan 7, 20254,520.754,598.004,516.004,527.954,527.952,754
Jan 6, 20254,653.004,699.004,501.504,520.954,520.955,941
Jan 3, 20254,769.004,812.704,575.004,610.754,610.753,495
Jan 2, 20254,728.554,733.404,650.004,696.554,696.551,234
Jan 1, 20254,686.504,732.904,662.404,701.054,701.051,107
Dec 31, 20244,625.904,733.004,625.904,697.104,697.102,893
Dec 30, 20244,717.354,760.904,585.004,673.804,673.803,396
Dec 27, 20244,740.054,826.404,740.054,770.404,770.40960
Dec 26, 20244,747.054,784.554,720.004,744.104,744.101,806
Dec 24, 20244,751.304,796.904,662.004,765.954,765.951,376
Dec 23, 20244,899.954,899.954,724.404,763.404,763.401,347
Dec 20, 20245,055.005,055.004,825.004,847.454,847.451,636
Dec 19, 20245,003.105,090.004,964.205,024.055,024.051,697
Dec 18, 20244,955.055,153.404,955.055,103.605,103.6012,422
Dec 17, 20244,893.854,995.154,893.854,973.954,973.955,127
Dec 16, 20244,828.804,936.754,794.804,902.404,902.404,077
Dec 13, 20244,840.654,840.654,746.004,802.504,802.501,404
Dec 12, 20244,961.954,961.954,815.004,834.354,834.354,090
Dec 11, 20244,932.354,977.554,905.004,961.654,961.651,824
Dec 10, 20245,085.505,085.504,880.104,920.404,920.405,937
Dec 9, 20244,735.055,047.654,735.055,018.055,018.0512,580
Dec 6, 20244,799.754,818.004,690.054,742.354,742.351,648
Dec 5, 20244,758.654,769.804,663.704,762.454,762.451,793
Dec 4, 20244,783.354,808.004,696.154,713.254,713.253,703
Dec 3, 20244,800.604,847.654,742.754,763.304,763.301,699
Dec 2, 20244,561.354,804.954,561.354,770.604,770.605,256
Nov 29, 20244,501.004,780.554,482.504,654.404,654.407,763
Nov 28, 20244,649.954,649.954,510.004,524.054,524.051,821
Nov 27, 20244,505.054,627.554,500.004,581.554,581.552,191
Nov 26, 20244,590.254,679.104,534.304,563.754,563.754,220
Nov 25, 20244,565.004,690.004,534.404,628.554,628.554,032
Nov 22, 20244,629.954,629.954,502.954,549.654,549.65975
Nov 21, 20244,570.054,610.554,504.954,546.454,546.451,634
Nov 19, 20244,576.054,676.654,512.304,649.604,649.602,645
Nov 18, 20244,632.254,660.354,480.054,632.004,632.002,520
Nov 14, 20244,599.954,662.404,420.254,542.154,542.153,849
Nov 13, 20244,567.154,614.554,465.754,513.154,513.154,607
Nov 12, 20244,635.404,670.304,600.454,614.304,614.3025,425
Nov 11, 20244,597.004,784.004,586.104,635.354,635.353,417
Nov 8, 20244,643.004,643.004,560.004,588.804,588.801,869
Nov 7, 20244,685.004,745.004,625.854,668.454,668.456,878
Nov 6, 20244,380.304,725.604,380.304,680.854,680.8525,112
Nov 4, 20244,349.754,349.754,165.004,215.554,215.556,920
Nov 1, 20244,325.004,367.904,325.004,340.304,340.30924
Oct 31, 20244,399.904,399.904,264.954,294.954,294.956,111
Oct 30, 2024 10.00 Dividend
Oct 29, 20244,389.954,397.854,290.004,333.704,323.704,823
Oct 28, 20244,249.954,386.004,186.504,329.604,319.6148,690
Oct 25, 20244,384.004,414.054,230.004,291.104,281.206,400
Oct 24, 20244,600.054,644.254,356.004,371.554,361.465,398
Oct 23, 20244,600.004,794.004,181.704,579.054,568.4810,881
Oct 22, 20245,039.055,039.054,414.304,478.554,468.2214,697
Oct 21, 20245,177.455,177.454,971.004,978.104,966.611,485
Oct 18, 20245,234.005,243.704,941.605,054.155,042.494,516
Oct 17, 20245,298.955,298.955,160.105,238.055,225.961,299
Oct 16, 20245,251.055,302.155,222.405,227.555,215.492,452
Oct 15, 20245,283.005,398.555,230.955,349.155,336.815,018
Oct 14, 20245,223.405,358.105,156.005,282.855,270.663,138
Oct 11, 20245,317.505,324.555,216.255,223.405,211.352,419
Oct 10, 20245,440.005,447.605,291.605,312.555,300.292,151
Oct 9, 20245,490.005,578.005,291.605,444.755,432.195,866
Oct 8, 20245,414.505,521.005,246.405,438.005,425.455,100
Oct 7, 20245,275.655,495.005,229.455,422.955,410.443,292
Oct 4, 20245,178.455,323.905,141.455,278.655,266.472,256
Oct 3, 20245,395.005,407.555,125.055,189.155,177.182,037
Oct 1, 20245,329.705,431.005,310.005,395.555,383.102,632
Sep 30, 20245,266.005,392.005,209.505,322.105,309.822,304
Sep 27, 20245,291.955,296.455,205.005,247.555,235.4466,713
Sep 26, 20245,289.855,300.005,235.005,269.005,256.841,969
Sep 25, 20245,392.405,396.405,223.105,231.405,219.331,334
Sep 24, 20245,499.255,499.255,305.955,392.455,380.015,363
Sep 23, 20245,539.955,540.005,423.905,446.505,433.933,520
Sep 20, 20245,451.355,611.005,246.005,550.805,537.9918,477
Sep 19, 20245,395.005,469.005,270.005,420.905,408.393,489
Sep 18, 20245,390.005,411.005,327.755,358.305,345.941,241
Sep 17, 20245,350.005,403.505,350.005,394.655,382.201,295
Sep 16, 20245,300.005,406.355,271.005,390.705,378.263,243
Sep 13, 20245,305.455,412.455,251.005,272.905,260.731,647
Sep 12, 20245,300.455,415.005,300.455,331.155,318.851,532
Sep 11, 20245,366.555,419.505,284.555,305.205,292.961,143
Sep 10, 20245,320.055,490.005,320.055,366.555,354.172,910
Sep 9, 20245,399.655,430.305,207.155,390.705,378.261,973
Sep 6, 20245,280.005,475.005,233.155,308.805,296.5513,272
Sep 5, 20245,299.005,299.005,218.355,233.155,221.07527
Sep 4, 20245,203.755,263.605,163.555,228.005,215.941,298
Sep 3, 20245,369.955,369.955,195.005,214.155,202.12839
Sep 2, 20245,365.855,372.805,227.005,288.305,276.101,676
Aug 30, 20245,349.555,428.755,225.005,271.605,259.445,364
Aug 29, 20245,325.005,415.005,325.005,381.355,368.93905
Aug 28, 20245,547.955,547.955,328.005,373.455,361.05940
Aug 26, 20245,450.255,452.005,376.205,414.905,402.411,950
Aug 23, 20245,453.005,592.005,453.005,503.455,490.75530
Aug 22, 20245,600.005,654.555,483.305,542.855,530.061,920
Aug 21, 20245,483.305,724.505,483.305,582.505,569.625,655
Aug 20, 20245,299.155,483.355,262.655,426.505,413.985,569
Aug 19, 20245,270.005,306.655,222.805,268.855,256.69629
Aug 16, 20245,182.055,275.005,182.055,256.505,244.37672
Aug 14, 20245,050.005,195.005,050.005,182.055,170.091,439
Aug 13, 20245,125.005,210.905,071.055,088.055,076.311,428
Aug 12, 20245,110.055,160.005,019.555,111.505,099.712,627
Aug 9, 20245,105.555,156.905,054.305,135.955,124.104,514
Aug 8, 20245,240.805,240.805,066.005,085.155,073.424,394
Aug 7, 20245,090.005,318.455,090.005,206.105,194.094,872
Aug 6, 20245,029.955,191.954,995.255,020.605,009.024,210
Aug 5, 20244,802.005,132.854,802.004,970.154,958.689,344
Aug 2, 20245,244.005,282.305,150.905,163.205,151.294,607
Aug 1, 20245,380.005,412.005,230.005,249.405,237.294,832
Jul 31, 20245,320.155,433.005,320.155,354.505,342.143,674
Jul 30, 20245,425.005,484.655,322.105,326.655,314.363,385
Jul 29, 20245,520.955,520.955,314.905,354.705,342.343,309
Jul 26, 20245,291.055,548.505,291.055,430.455,417.9213,236
Jul 25, 20245,349.305,349.305,240.005,275.655,263.4834,445
Jul 24, 20245,560.005,560.005,345.305,366.805,354.423,418
Jul 23, 20245,750.005,750.005,481.005,507.055,494.344,304
Jul 22, 20245,730.005,860.005,630.755,692.005,678.875,154
Jul 19, 20245,730.005,888.005,715.755,778.205,764.878,208
Jul 18, 20245,750.355,813.355,613.355,724.255,711.044,673
Jul 16, 20245,850.255,910.005,761.005,794.405,781.033,382
Jul 15, 20245,913.555,940.005,761.555,848.205,834.714,760
Jul 12, 20245,910.006,000.005,757.005,793.405,780.035,433
Jul 11, 20246,017.956,017.955,760.005,832.805,819.343,230
Jul 10, 20246,220.006,264.405,887.305,917.005,903.355,955
Jul 9, 20245,974.956,080.005,917.906,022.456,008.552,393
Jul 8, 20246,050.006,053.705,866.105,876.655,863.091,331
Jul 5, 20246,001.056,104.706,001.056,036.206,022.271,221
Jul 4, 20246,100.006,320.006,000.006,012.955,999.085,016
Jul 3, 20246,003.006,111.305,986.856,089.806,075.757,801
Jul 2, 20245,968.806,066.005,870.806,031.506,017.585,075
Jul 1, 20245,979.706,011.005,875.055,966.455,952.682,249
Jun 28, 20245,795.255,974.905,770.105,955.755,942.013,167
Jun 27, 20245,770.205,990.005,719.505,749.555,736.283,962
Jun 26, 20245,900.005,937.755,752.455,767.605,754.294,083
Jun 25, 20246,005.006,017.205,861.355,892.255,878.652,681
Jun 24, 20245,880.006,005.005,828.855,958.255,944.504,774
Jun 21, 2024 22.00 Dividend
Jun 21, 20246,195.906,315.305,834.005,869.105,855.569,770
Jun 20, 20246,160.006,200.706,077.156,157.706,121.541,650
Jun 19, 20246,133.156,252.706,096.856,168.956,132.731,979
Jun 18, 20246,154.956,252.356,029.106,153.556,117.425,149
Jun 14, 20246,144.756,226.505,940.056,038.756,003.297,110
Jun 13, 20246,161.606,359.956,020.006,054.456,018.908,345
Jun 12, 20246,150.056,482.406,148.056,161.256,125.0711,182
Jun 11, 20245,920.056,250.005,856.006,162.656,126.4610,074
Jun 10, 20245,906.706,009.605,803.556,000.055,964.824,693
Jun 7, 20245,680.805,809.005,590.055,740.205,706.495,759
Jun 6, 20245,590.005,850.005,514.005,734.405,700.737,629
Jun 5, 20245,325.005,719.355,325.005,516.305,483.917,058
Jun 4, 20245,563.555,619.505,200.005,290.655,259.584,670
Jun 3, 20245,449.855,580.005,400.055,563.505,530.837,647
May 31, 20245,516.105,569.105,211.005,286.755,255.7115,161
May 30, 20245,517.755,595.005,473.005,504.905,472.583,967
May 29, 20245,555.055,573.405,417.005,514.605,482.222,452
May 28, 20245,589.855,692.005,525.255,637.555,604.454,286
May 27, 20245,450.655,843.105,450.655,608.855,575.924,769
May 24, 20245,504.955,527.355,446.855,459.855,427.791,280
May 23, 20245,499.955,598.005,470.805,508.805,476.452,462
May 22, 20245,584.455,615.055,430.055,463.905,431.825,182
May 21, 20245,624.955,624.955,411.105,584.455,551.662,797
May 17, 20245,523.305,654.505,450.055,598.105,565.2310,708
May 16, 20245,438.955,600.005,360.605,553.155,520.547,408
May 15, 20245,238.955,440.605,175.855,392.105,360.447,138
May 14, 20245,276.655,280.005,150.605,189.205,158.734,045
May 13, 20245,349.955,349.955,102.255,276.855,245.865,180
May 10, 20245,402.555,402.555,189.005,274.505,243.535,641
May 9, 20245,555.005,555.005,240.005,371.355,339.8114,885
May 8, 20245,200.005,389.004,975.005,333.605,302.2812,194
May 7, 20245,284.655,539.155,211.505,242.205,211.4218,683
May 6, 20244,975.805,300.004,926.355,268.655,237.7127,521
May 3, 20244,819.905,148.954,809.604,975.804,946.5823,622
May 2, 20244,940.404,991.254,790.154,809.604,781.3617,882
Apr 30, 20244,953.705,124.654,859.605,077.605,047.7825,359
Apr 29, 20244,430.555,000.004,430.554,953.804,924.71100,909
Apr 26, 20244,325.004,465.004,100.004,402.304,376.4517,868
Apr 25, 20244,250.304,324.954,212.604,301.554,276.293,791
Apr 24, 20244,244.854,260.004,141.554,248.554,223.604,830
Apr 23, 20244,210.154,210.154,105.854,192.154,167.534,324
Apr 22, 20244,139.854,248.004,080.004,207.554,182.846,140
Apr 19, 20244,120.004,120.004,040.004,067.804,043.914,371
Apr 18, 20244,092.204,240.004,079.404,201.904,177.233,012
Apr 16, 20244,079.754,155.004,036.954,090.054,066.034,013
Apr 15, 20244,149.954,149.954,025.004,041.754,018.022,341
Apr 12, 20244,119.904,270.304,082.404,142.804,118.475,360
Apr 10, 20244,171.904,171.904,105.004,123.504,099.29104,588
Apr 9, 20244,308.854,308.854,108.204,172.004,147.503,511