BSE - Delayed Quote INR
Supreme Holdings & Hospitality (India) Limited (SUPREME.BO)
104.40
+0.95
+(0.92%)
At close: May 13 at 3:29:45 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 13, 2025 | 105.85 | 107.65 | 102.75 | 104.40 | 104.40 | 3,918 |
| May 12, 2025 | 100.45 | 110.00 | 100.05 | 103.45 | 103.45 | 16,536 |
| May 9, 2025 | 86.00 | 106.00 | 86.00 | 100.45 | 100.45 | 5,472 |
| May 8, 2025 | 96.15 | 97.70 | 90.05 | 94.70 | 94.70 | 3,892 |
| May 7, 2025 | 97.50 | 100.35 | 94.25 | 95.50 | 95.50 | 25,359 |
| May 6, 2025 | 100.10 | 102.75 | 97.10 | 101.40 | 101.40 | 11,709 |
| May 5, 2025 | 99.15 | 101.35 | 98.10 | 99.50 | 99.50 | 5,975 |
| May 2, 2025 | 103.00 | 104.40 | 98.00 | 99.65 | 99.65 | 3,657 |
| Apr 30, 2025 | 98.07 | 102.50 | 95.42 | 101.73 | 101.73 | 10,995 |
| Apr 29, 2025 | 105.45 | 106.29 | 98.13 | 98.65 | 98.65 | 8,718 |
| Apr 28, 2025 | 104.02 | 109.95 | 100.80 | 102.06 | 102.06 | 12,676 |
| Apr 25, 2025 | 107.23 | 111.71 | 102.21 | 106.71 | 106.71 | 30,845 |
| Apr 24, 2025 | 113.56 | 114.11 | 109.60 | 111.05 | 111.05 | 31,746 |
| Apr 23, 2025 | 114.00 | 115.19 | 108.46 | 110.98 | 110.98 | 50,595 |
| Apr 22, 2025 | 109.01 | 111.30 | 107.00 | 110.51 | 110.51 | 18,483 |
| Apr 21, 2025 | 101.00 | 112.74 | 100.61 | 108.69 | 108.69 | 73,179 |
| Apr 17, 2025 | 96.00 | 105.10 | 94.35 | 103.87 | 103.87 | 9,514 |
| Apr 16, 2025 | 105.00 | 108.89 | 100.01 | 106.38 | 106.38 | 18,964 |
| Apr 15, 2025 | 93.10 | 109.00 | 93.00 | 104.32 | 104.32 | 129,046 |
| Apr 11, 2025 | 89.13 | 95.54 | 88.00 | 93.72 | 93.72 | 17,151 |
| Apr 9, 2025 | 92.00 | 92.00 | 87.10 | 89.34 | 89.34 | 146 |
| Apr 8, 2025 | 89.17 | 92.80 | 87.70 | 92.72 | 92.72 | 698 |
| Apr 7, 2025 | 89.00 | 89.50 | 84.00 | 89.06 | 89.06 | 12,749 |
| Apr 4, 2025 | 91.01 | 92.00 | 88.32 | 91.52 | 91.52 | 891 |
| Apr 3, 2025 | 89.78 | 95.50 | 89.68 | 91.01 | 91.01 | 453 |
| Apr 2, 2025 | 89.15 | 90.61 | 87.81 | 87.81 | 87.81 | 523 |
| Apr 1, 2025 | 93.91 | 94.00 | 90.84 | 91.77 | 91.77 | 1,067 |
| Mar 28, 2025 | 94.97 | 97.90 | 89.11 | 95.00 | 95.00 | 2,956 |
| Mar 27, 2025 | 89.56 | 90.46 | 87.50 | 89.55 | 89.55 | 2,957 |
| Mar 26, 2025 | 88.97 | 94.32 | 88.97 | 91.97 | 91.97 | 1,039 |
| Mar 25, 2025 | 95.01 | 95.01 | 92.10 | 92.11 | 92.11 | 661 |
| Mar 24, 2025 | 94.98 | 95.46 | 92.10 | 95.00 | 95.00 | 6,699 |
| Mar 21, 2025 | 88.50 | 98.00 | 88.26 | 93.24 | 93.24 | 24,424 |
| Mar 20, 2025 | 88.04 | 95.75 | 88.04 | 90.72 | 90.72 | 3,956 |
| Mar 19, 2025 | 88.81 | 95.00 | 87.21 | 92.09 | 92.09 | 31,199 |
| Mar 18, 2025 | 90.10 | 91.85 | 86.05 | 86.56 | 86.56 | 6,083 |
| Mar 17, 2025 | 89.03 | 91.90 | 85.93 | 90.94 | 90.94 | 79,201 |
| Mar 13, 2025 | 90.02 | 90.61 | 87.00 | 87.34 | 87.34 | 3,012 |
| Mar 12, 2025 | 88.40 | 89.50 | 85.25 | 88.48 | 88.48 | 1,286 |
| Mar 11, 2025 | 89.01 | 91.00 | 86.18 | 88.84 | 88.84 | 2,687 |
| Mar 10, 2025 | 88.21 | 89.93 | 85.54 | 86.22 | 86.22 | 72,257 |
| Mar 7, 2025 | 89.00 | 93.91 | 89.00 | 89.62 | 89.62 | 10,161 |
| Mar 6, 2025 | 94.19 | 96.31 | 89.08 | 89.82 | 89.82 | 29,979 |
| Mar 5, 2025 | 90.17 | 94.70 | 85.80 | 92.87 | 92.87 | 58,235 |
| Mar 4, 2025 | 85.80 | 90.00 | 84.14 | 86.93 | 86.93 | 49,261 |
| Mar 3, 2025 | 93.83 | 93.83 | 84.00 | 87.03 | 87.03 | 26,060 |
| Feb 28, 2025 | 98.38 | 99.17 | 91.21 | 92.00 | 92.00 | 8,240 |
| Feb 27, 2025 | 91.32 | 98.56 | 87.48 | 96.45 | 96.45 | 112,771 |
| Feb 25, 2025 | 95.25 | 97.33 | 88.00 | 89.60 | 89.60 | 23,118 |
| Feb 24, 2025 | 92.00 | 92.00 | 86.94 | 88.49 | 88.49 | 15,589 |
| Feb 21, 2025 | 96.09 | 96.09 | 91.81 | 92.42 | 92.42 | 3,045 |
| Feb 20, 2025 | 99.12 | 100.52 | 94.11 | 94.43 | 94.43 | 4,746 |
| Feb 19, 2025 | 90.46 | 97.64 | 90.00 | 95.78 | 95.78 | 10,506 |
| Feb 18, 2025 | 88.94 | 90.20 | 88.70 | 88.77 | 88.77 | 5,372 |
| Feb 17, 2025 | 94.80 | 96.50 | 83.21 | 86.95 | 86.95 | 7,751 |
| Feb 14, 2025 | 102.90 | 102.90 | 87.84 | 89.97 | 89.97 | 35,519 |
| Feb 13, 2025 | 103.00 | 103.00 | 95.31 | 97.60 | 97.60 | 10,797 |
| Feb 12, 2025 | 106.50 | 106.50 | 95.68 | 100.82 | 100.82 | 9,089 |
| Feb 11, 2025 | 102.79 | 106.46 | 97.01 | 98.19 | 98.19 | 9,388 |
| Feb 10, 2025 | 111.79 | 112.00 | 99.94 | 104.47 | 104.47 | 35,328 |
| Feb 7, 2025 | 103.95 | 108.99 | 103.92 | 105.32 | 105.32 | 64,270 |
| Feb 6, 2025 | 97.95 | 102.65 | 95.97 | 101.91 | 101.91 | 69,132 |
| Feb 5, 2025 | 91.00 | 93.32 | 91.00 | 93.32 | 93.32 | 32,296 |
| Feb 4, 2025 | 85.00 | 89.99 | 85.00 | 88.88 | 88.88 | 134,887 |
| Feb 3, 2025 | 91.70 | 92.00 | 84.75 | 85.71 | 85.71 | 137,748 |
| Feb 1, 2025 | 88.88 | 89.79 | 86.75 | 89.11 | 89.11 | 148,652 |
| Jan 31, 2025 | 85.35 | 88.44 | 84.50 | 85.52 | 85.52 | 17,579 |
| Jan 30, 2025 | 90.39 | 92.74 | 85.51 | 87.48 | 87.48 | 31,116 |
| Jan 29, 2025 | 87.40 | 89.38 | 86.00 | 88.62 | 88.62 | 6,433 |
| Jan 28, 2025 | 89.40 | 91.20 | 83.51 | 85.13 | 85.13 | 10,895 |
| Jan 27, 2025 | 89.70 | 91.99 | 86.13 | 86.88 | 86.88 | 17,928 |
| Jan 24, 2025 | 91.00 | 91.60 | 88.80 | 89.58 | 89.58 | 7,137 |
| Jan 23, 2025 | 90.99 | 93.50 | 89.20 | 90.28 | 90.28 | 21,749 |
| Jan 22, 2025 | 92.40 | 93.50 | 87.07 | 92.85 | 92.85 | 25,245 |
| Jan 21, 2025 | 92.55 | 93.80 | 90.10 | 90.23 | 90.23 | 15,420 |
| Jan 20, 2025 | 92.00 | 95.98 | 91.51 | 93.84 | 93.84 | 9,670 |
| Jan 17, 2025 | 96.74 | 96.74 | 91.91 | 92.81 | 92.81 | 9,709 |
| Jan 16, 2025 | 95.99 | 96.00 | 91.85 | 93.07 | 93.07 | 38,423 |
| Jan 15, 2025 | 96.45 | 96.45 | 90.01 | 93.58 | 93.58 | 12,006 |
| Jan 14, 2025 | 91.00 | 93.50 | 88.70 | 92.56 | 92.56 | 27,955 |
| Jan 13, 2025 | 88.70 | 90.51 | 81.89 | 90.14 | 90.14 | 29,540 |
| Jan 10, 2025 | 91.00 | 91.00 | 86.00 | 86.20 | 86.20 | 26,428 |
| Jan 9, 2025 | 93.17 | 95.50 | 89.30 | 90.00 | 90.00 | 28,025 |
| Jan 8, 2025 | 87.63 | 93.89 | 85.50 | 93.17 | 93.17 | 59,450 |
| Jan 7, 2025 | 90.01 | 93.00 | 88.64 | 89.42 | 89.42 | 70,024 |
| Jan 6, 2025 | 98.40 | 98.45 | 93.30 | 93.30 | 93.30 | 56,567 |
| Jan 3, 2025 | 96.50 | 99.00 | 96.00 | 98.21 | 98.21 | 32,972 |
| Jan 2, 2025 | 99.99 | 101.00 | 95.55 | 97.81 | 97.81 | 76,392 |
| Jan 1, 2025 | 96.30 | 99.50 | 92.20 | 98.28 | 98.28 | 38,221 |
| Dec 31, 2024 | 101.95 | 103.40 | 95.56 | 96.30 | 96.30 | 43,982 |
| Dec 30, 2024 | 102.50 | 103.90 | 99.50 | 100.13 | 100.13 | 152,389 |