NSE - Delayed Quote INR

The Supreme Industries Limited (SUPREMEIND.NS)

4,192.70
-13.50
(-0.32%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20254,249.004,270.004,175.504,192.704,192.70158,693
Jun 2, 20254,147.604,230.004,120.104,206.204,206.20178,670
May 30, 20254,247.404,267.304,089.204,146.204,146.201,135,941
May 29, 20254,250.004,292.004,180.504,247.404,247.40376,234
May 28, 20254,200.404,273.904,170.004,253.804,253.80656,796
May 27, 20254,037.004,220.504,008.004,200.404,200.40791,753
May 26, 20253,918.004,048.903,903.004,036.204,036.20709,810
May 23, 20253,803.503,928.003,788.503,914.203,914.20744,447
May 22, 20253,799.803,837.603,750.903,822.003,822.00356,914
May 21, 20253,582.703,854.403,582.703,826.003,826.00316,823
May 20, 20253,894.003,894.003,710.003,723.803,723.80531,681
May 19, 20253,715.503,866.003,668.603,839.403,839.40540,336
May 16, 20253,660.003,720.003,616.003,681.903,681.90341,068
May 15, 20253,575.003,665.003,548.103,642.703,642.70257,763
May 14, 20253,580.103,585.003,530.103,569.603,569.60232,376
May 13, 20253,580.103,621.903,532.603,588.203,588.20179,740
May 12, 20253,550.003,603.003,511.303,580.103,580.10195,016
May 9, 20253,370.003,494.003,351.503,483.803,483.80132,159
May 8, 20253,455.003,534.703,438.703,480.403,480.40257,778
May 7, 20253,380.103,474.503,380.003,455.203,455.20216,529
May 6, 20253,505.003,520.003,409.003,447.903,447.90134,893
May 5, 20253,450.203,511.003,432.003,502.403,502.40104,551
May 2, 20253,470.603,543.203,425.703,431.103,431.10129,685
Apr 30, 20253,570.003,571.103,491.103,539.003,539.00291,426
Apr 29, 20253,630.003,630.503,551.103,584.503,584.50225,836
Apr 28, 20253,500.003,676.303,478.003,635.103,635.10588,862
Apr 25, 20253,545.003,618.503,400.003,477.803,477.80239,037
Apr 24, 20253,520.003,625.303,436.003,511.703,511.701,473,276
Apr 23, 20253,530.003,538.003,466.103,526.003,526.00168,446
Apr 22, 20253,524.003,578.003,496.203,522.203,522.20274,955
Apr 21, 20253,395.003,532.703,390.003,514.803,514.80283,157
Apr 17, 20253,402.003,437.003,342.803,397.603,397.60134,499
Apr 16, 20253,360.003,416.703,263.003,398.203,398.20256,805
Apr 15, 20253,256.903,392.003,206.103,378.503,378.50181,024
Apr 11, 20253,160.053,199.953,146.053,168.503,168.50156,605
Apr 9, 20253,195.003,199.953,105.403,133.403,133.40129,669
Apr 8, 20253,188.053,236.703,114.403,208.053,208.05127,568
Apr 7, 20253,114.403,172.803,095.003,112.403,112.40202,784
Apr 4, 20253,416.553,431.853,256.003,278.603,278.6092,962
Apr 3, 20253,338.353,436.153,321.503,424.303,424.30246,697
Apr 2, 20253,332.003,377.953,300.003,355.153,355.15554,232
Apr 1, 20253,426.253,459.953,325.003,331.753,331.75120,051
Mar 28, 20253,467.953,504.103,394.003,426.253,426.25132,706
Mar 27, 20253,400.003,505.853,372.303,460.253,460.25160,654
Mar 26, 20253,462.503,485.203,400.003,415.803,415.80168,022
Mar 25, 20253,527.403,550.503,429.003,458.153,458.15105,228
Mar 24, 20253,480.003,594.003,452.503,503.903,503.90224,293
Mar 21, 20253,482.003,549.003,401.003,427.853,427.85368,671
Mar 20, 20253,460.003,550.003,430.003,493.753,493.75190,485
Mar 19, 20253,421.953,474.903,419.653,429.803,429.80247,244
Mar 18, 20253,345.103,345.103,345.103,345.103,345.10-
Mar 17, 20253,300.053,363.353,300.053,345.103,345.10110,944
Mar 13, 20253,360.003,387.003,328.303,343.753,343.75101,656
Mar 12, 20253,350.003,381.503,281.003,356.853,356.85181,396
Mar 11, 20253,317.003,393.503,285.003,333.953,333.95218,791
Mar 10, 20253,408.003,477.803,304.553,319.453,319.45217,312
Mar 7, 20253,399.453,448.503,369.953,390.453,390.45196,395
Mar 6, 20253,400.003,478.003,379.003,399.453,399.45185,155
Mar 5, 20253,360.003,464.003,336.353,406.153,406.15460,298
Mar 4, 20253,420.003,494.953,358.003,377.353,377.35273,251
Mar 3, 20253,349.303,568.953,284.453,532.803,532.80436,195
Feb 28, 20253,448.403,491.453,316.003,329.003,329.00347,300
Feb 27, 20253,575.953,601.503,476.503,489.453,489.45198,567
Feb 25, 20253,685.053,733.203,560.003,575.953,575.95162,102
Feb 24, 20253,634.003,775.003,593.853,694.353,694.35343,931
Feb 21, 20253,690.003,825.953,640.553,670.053,670.05168,663
Feb 20, 20253,708.053,766.403,611.053,740.403,740.40292,962
Feb 19, 20253,600.053,731.003,600.053,713.603,713.60168,985
Feb 18, 20253,631.003,675.003,560.003,662.603,662.6091,844
Feb 17, 20253,700.053,731.253,528.703,627.803,627.80330,073
Feb 14, 20253,897.303,910.903,688.253,765.253,765.25113,727
Feb 13, 20253,930.053,957.003,866.153,877.753,877.7561,870
Feb 12, 20253,862.003,935.003,768.403,887.053,887.0577,011
Feb 11, 20253,926.003,965.353,829.653,900.003,900.00223,172
Feb 10, 20254,030.004,035.003,905.753,928.153,928.1583,830
Feb 7, 20253,978.954,030.003,921.954,020.004,020.0086,749
Feb 6, 20254,009.854,075.003,942.003,968.753,968.7593,710
Feb 5, 20253,975.754,074.003,948.054,006.504,006.50145,710
Feb 4, 20253,881.904,046.503,881.903,991.953,991.95695,882
Feb 3, 20253,755.353,919.103,693.303,866.203,866.20420,339
Feb 1, 20253,968.954,050.503,588.003,746.153,746.15524,100
Jan 31, 20253,797.003,978.003,797.003,968.803,968.80284,772
Jan 30, 20253,790.203,908.503,740.103,773.053,773.05211,347
Jan 29, 20253,638.003,834.953,630.003,819.603,819.60177,677
Jan 28, 20253,546.303,644.303,452.053,617.403,617.40371,615
Jan 27, 20253,783.853,783.853,528.053,546.303,546.30646,293
Jan 24, 20253,971.654,002.203,787.353,803.203,803.20176,404
Jan 23, 20253,890.004,054.953,876.103,967.653,967.65293,011
Jan 22, 20253,963.154,006.353,819.003,883.853,883.85295,796
Jan 21, 20254,001.154,054.003,931.003,959.053,959.05581,392
Jan 20, 20254,200.004,258.454,001.004,021.904,021.90889,323
Jan 17, 20254,315.004,355.554,184.804,204.254,204.25145,192
Jan 16, 20254,470.004,470.004,289.004,318.504,318.5080,126
Jan 15, 20254,389.004,438.804,350.054,377.004,377.00120,336
Jan 14, 20254,266.004,395.354,266.004,366.054,366.05134,638
Jan 13, 20254,400.004,503.904,251.654,289.304,289.30180,135
Jan 10, 20254,620.004,666.454,515.654,544.854,544.8589,914
Jan 9, 20254,625.004,676.954,562.204,670.704,670.70335,334
Jan 8, 20254,522.504,673.004,440.004,607.104,607.10223,288
Jan 7, 20254,533.604,599.904,511.504,529.704,529.7069,323
Jan 6, 20254,650.154,701.304,504.004,519.254,519.25152,044
Jan 3, 20254,800.004,817.954,576.504,615.154,615.15340,152
Jan 2, 20254,722.804,735.954,648.554,701.954,701.9589,529
Jan 1, 20254,699.954,744.604,656.054,699.604,699.60244,103
Dec 31, 20244,629.954,736.754,618.004,700.554,700.55105,787
Dec 30, 20244,733.904,763.804,576.554,643.054,643.05239,616
Dec 27, 20244,754.954,826.904,742.504,777.354,777.35101,992
Dec 26, 20244,750.004,783.004,716.804,756.554,756.5537,776
Dec 24, 20244,765.554,803.254,656.704,761.804,761.80158,708
Dec 23, 20244,845.004,861.454,722.004,765.554,765.55106,460
Dec 20, 20245,089.505,093.954,821.004,839.804,839.80143,686
Dec 19, 20245,040.005,095.254,966.755,028.555,028.55131,940
Dec 18, 20244,983.355,156.754,969.505,105.205,105.20546,131
Dec 17, 20244,884.304,996.004,875.704,969.504,969.50290,439
Dec 16, 20244,824.004,937.304,794.804,901.404,901.40445,853
Dec 13, 20244,825.754,840.854,742.604,803.804,803.8063,547
Dec 12, 20244,950.754,954.954,812.504,847.654,847.65177,752
Dec 11, 20244,945.354,974.954,901.004,957.754,957.75171,218
Dec 10, 20245,050.005,068.154,878.054,921.854,921.85212,532
Dec 9, 20244,740.505,049.854,738.555,012.655,012.65619,707
Dec 6, 20244,705.204,822.004,690.054,738.404,738.40468,988
Dec 5, 20244,744.804,764.304,654.904,757.904,757.90138,757
Dec 4, 20244,806.954,810.004,693.554,715.354,715.35633,495
Dec 3, 20244,821.554,849.954,743.904,763.004,763.00368,050
Dec 2, 20244,595.004,805.004,595.004,772.654,772.65384,423
Nov 29, 20244,482.054,781.004,455.004,651.104,651.10289,339
Nov 28, 20244,585.004,593.754,505.004,520.204,520.2071,782
Nov 27, 20244,585.004,642.354,500.004,578.904,578.90107,057
Nov 26, 20244,608.954,679.554,550.054,571.604,571.6058,113
Nov 25, 20244,553.004,694.004,535.104,609.054,609.05289,620
Nov 22, 20244,565.004,572.004,501.004,549.604,549.60101,349
Nov 21, 20244,613.004,625.954,501.004,551.604,551.60104,722
Nov 19, 20244,623.804,682.304,512.554,650.254,650.25109,097
Nov 18, 20244,615.704,684.004,479.204,635.054,635.05164,487
Nov 14, 20244,500.004,667.754,420.004,543.254,543.25116,213
Nov 13, 20244,590.004,624.954,465.004,516.204,516.20200,789
Nov 12, 20244,650.004,674.404,600.004,614.554,614.55171,018
Nov 11, 20244,584.004,781.004,562.004,633.054,633.05148,460
Nov 8, 20244,640.004,640.004,552.404,597.854,597.8565,633
Nov 7, 20244,685.004,750.004,615.004,676.754,676.75200,187
Nov 6, 20244,410.004,724.254,410.004,683.954,683.95658,009
Nov 5, 20244,214.204,450.004,185.054,362.354,362.35298,250
Nov 4, 20244,338.954,338.954,162.604,214.204,214.20262,620
Nov 1, 20244,294.804,365.004,294.804,339.254,339.257,408
Oct 31, 20244,370.104,374.954,255.404,294.754,294.75194,224
Oct 30, 2024 10 Dividend
Oct 30, 20244,354.004,451.954,315.004,389.004,389.00132,713
Oct 29, 20244,384.154,399.454,280.004,336.354,326.35313,114
Oct 28, 20244,234.054,388.504,184.104,321.754,311.78164,249
Oct 25, 20244,400.004,418.004,212.654,290.254,280.36218,791
Oct 24, 20244,617.154,658.154,351.004,371.054,360.97192,310
Oct 23, 20244,599.004,794.704,180.004,593.004,582.41500,122
Oct 22, 20244,979.955,048.754,405.004,485.904,475.56558,667
Oct 21, 20245,070.005,136.254,971.004,979.954,968.4798,142
Oct 18, 20245,210.105,247.004,935.055,060.355,048.68127,453
Oct 17, 20245,259.005,271.105,162.205,244.155,232.0641,864
Oct 16, 20245,310.005,331.005,219.505,231.855,219.7856,803
Oct 15, 20245,299.805,397.005,232.005,348.705,336.37101,187
Oct 14, 20245,200.005,361.005,150.005,282.455,270.2767,151
Oct 11, 20245,345.005,345.405,219.005,224.405,212.3540,325
Oct 10, 20245,451.005,459.255,292.505,311.255,299.0063,017
Oct 9, 20245,451.055,580.005,403.905,448.705,436.13118,801
Oct 8, 20245,447.005,524.505,295.905,437.355,424.81210,649
Oct 7, 20245,348.955,500.005,230.055,432.805,420.27123,479
Oct 4, 20245,205.705,320.505,145.105,283.705,271.5293,027
Oct 3, 20245,398.155,407.855,121.505,178.405,166.46104,867
Oct 1, 20245,336.705,431.855,300.005,398.155,385.7087,884
Sep 30, 20245,262.005,397.005,205.005,321.655,309.38160,721
Sep 27, 20245,263.105,306.655,201.005,266.755,254.60132,376
Sep 26, 20245,281.005,300.005,229.705,270.755,258.60108,862
Sep 25, 20245,395.055,423.755,221.155,229.605,217.54147,623
Sep 24, 20245,430.005,447.555,367.505,395.405,382.96150,496
Sep 23, 20245,533.505,545.455,420.005,445.655,433.0953,605
Sep 20, 20245,471.955,615.005,327.755,533.505,520.74197,096
Sep 19, 20245,392.005,475.005,269.555,408.555,396.08110,225
Sep 18, 20245,389.905,401.005,325.005,357.805,345.4485,560
Sep 17, 20245,350.105,406.355,317.005,397.455,385.00105,056
Sep 16, 20245,270.005,411.005,269.005,394.005,381.56140,698
Sep 13, 20245,340.005,415.755,250.005,268.855,256.7069,950
Sep 12, 20245,356.405,415.605,304.855,334.705,322.4090,431
Sep 11, 20245,355.005,415.005,281.505,304.855,292.6275,721
Sep 10, 20245,378.005,491.005,342.205,374.355,361.96258,937
Sep 9, 20245,357.255,440.005,200.005,386.905,374.48101,534
Sep 6, 20245,225.005,480.005,224.005,315.855,303.59372,769
Sep 5, 20245,239.705,288.005,214.005,230.705,218.6479,915
Sep 4, 20245,199.555,267.205,154.455,231.255,219.19160,931
Sep 3, 20245,328.205,349.955,187.905,214.805,202.7772,628
Sep 2, 20245,300.055,376.355,228.005,303.455,291.2285,612
Aug 30, 20245,385.005,428.955,225.105,284.755,272.56258,816
Aug 29, 20245,348.105,420.005,322.705,363.255,350.8856,448
Aug 28, 20245,392.655,434.805,325.705,376.105,363.7065,931
Aug 27, 20245,423.005,457.105,325.005,372.255,359.8662,770
Aug 26, 20245,494.005,494.005,375.005,413.055,400.5775,627
Aug 23, 20245,544.955,599.005,472.505,506.155,493.4540,755
Aug 22, 20245,649.505,650.005,480.455,544.955,532.1694,700
Aug 21, 20245,470.005,720.005,470.005,586.405,573.52320,465
Aug 20, 20245,270.005,495.005,260.455,431.355,418.8286,914
Aug 19, 20245,278.755,307.355,222.055,267.605,255.4543,523
Aug 16, 20245,209.605,280.005,190.055,259.855,247.7225,333
Aug 14, 20245,101.505,199.005,073.405,182.305,170.3553,013
Aug 13, 20245,187.255,220.005,070.005,095.255,083.5052,221
Aug 12, 20245,129.005,159.155,022.105,111.605,099.8160,418
Aug 9, 20245,148.955,160.005,050.555,132.755,120.9175,002
Aug 8, 20245,210.005,220.055,061.355,086.055,074.3276,747
Aug 7, 20245,173.955,326.855,088.055,203.505,191.50137,200
Aug 6, 20245,001.105,193.954,991.005,025.205,013.61146,863
Aug 5, 20244,925.005,138.054,920.054,970.904,959.44116,960
Aug 2, 20245,243.005,283.105,150.055,163.005,151.0979,847
Aug 1, 20245,388.855,412.805,228.005,244.555,232.4691,327
Jul 31, 20245,363.005,427.055,330.005,354.455,342.10182,296
Jul 30, 20245,398.705,486.005,320.605,326.255,313.9759,442
Jul 29, 20245,490.005,490.005,308.005,352.305,339.96121,553
Jul 26, 20245,337.905,550.005,297.305,439.755,427.21245,224
Jul 25, 20245,301.005,348.005,238.005,275.205,263.04241,048
Jul 24, 20245,510.105,580.005,347.005,358.505,346.14133,587
Jul 23, 20245,774.755,774.755,470.255,509.105,496.40281,648
Jul 22, 20245,725.005,863.905,611.555,694.305,681.17250,921
Jul 19, 20245,725.005,889.405,705.805,783.805,770.46396,724
Jul 18, 20245,800.855,850.005,610.005,721.255,708.06229,785
Jul 16, 20245,884.905,915.505,760.005,799.905,786.5288,215
Jul 15, 20245,873.955,940.005,761.505,847.705,834.21267,850
Jul 12, 20246,000.006,000.005,755.405,791.055,777.69154,608
Jul 11, 20245,958.006,006.055,757.005,831.705,818.25154,612
Jul 10, 20246,250.456,270.055,881.505,918.005,904.35266,304
Jul 9, 20245,930.006,085.505,913.706,028.806,014.90156,814
Jul 8, 20246,039.756,061.955,870.005,878.505,864.9457,878
Jul 5, 20246,065.356,109.955,980.056,039.756,025.8279,914
Jul 4, 20246,115.956,320.356,000.006,014.256,000.38118,265
Jul 3, 20246,005.006,115.305,981.006,089.006,074.9688,034
Jul 2, 20245,967.006,070.055,868.006,022.556,008.66207,560
Jul 1, 20245,960.206,020.505,872.055,966.355,952.59107,551
Jun 28, 20245,817.755,980.005,761.105,955.905,942.17134,124
Jun 27, 20245,785.105,995.005,712.955,753.805,740.53232,493
Jun 26, 20245,901.655,949.005,750.005,767.855,754.55143,838
Jun 25, 20245,999.956,018.855,855.605,887.955,874.37112,013
Jun 24, 20245,885.106,020.505,824.255,958.055,944.31155,150
Jun 21, 2024 22 Dividend
Jun 21, 20246,230.006,309.705,830.005,864.555,851.03299,096
Jun 20, 20246,175.006,199.906,070.006,149.556,113.4294,694
Jun 19, 20246,190.006,248.806,090.006,186.306,149.95105,079
Jun 18, 20246,079.256,254.706,023.206,156.406,120.23176,022
Jun 14, 20246,119.906,235.955,941.156,039.556,004.07188,087
Jun 13, 20246,180.356,360.006,017.106,055.956,020.37221,110
Jun 12, 20246,159.706,460.006,152.006,160.706,124.50298,038
Jun 11, 20245,944.906,254.655,856.806,155.356,119.19258,046
Jun 10, 20245,927.956,005.005,800.105,999.405,964.15328,433
Jun 7, 20245,689.955,809.955,587.855,748.555,714.77249,263
Jun 6, 20245,550.005,850.005,498.505,729.505,695.84211,647
Jun 5, 20245,434.005,726.655,351.105,527.105,494.63239,205
Jun 4, 20245,590.005,627.155,196.055,288.405,257.33150,767
Jun 3, 20245,400.005,585.005,400.005,567.305,534.59138,837

Related Tickers

ASTRAL.NS Astral Limited
1,495.70
-0.92%
 
SAHYADRI.BO Sahyadri Industries Limited
290.55
-0.48%
 
SEJALLTD.NS Sejal Glass Limited
511.00
-0.67%
 
KRITI.NS Kriti Industries (India) Limited
145.51
+0.90%
 
NITCO.NS NITCO Limited
144.10
+4.94%
 
TEXMOPIPES.NS Texmo Pipes and Products Limited
62.65
-3.33%
 
EVERESTIND.NS Everest Industries Limited
484.50
-0.04%
 
CERA.NS Cera Sanitaryware Limited
6,536.50
+1.66%
 
BIRLANU.NS BirlaNu Limited
2,252.90
-1.27%
 
PPL.NS Prakash Pipes Limited
402.20
+0.10%