Price Data Selection & Download
Supra Pacific Financial Services Share Price All Time Records & Statistics (Nov 2016 - Jul 2026)
1323 daily OHLCV records on BSE from Nov. 2016 to July 2026. Browse Supra Pacific Financial Servic annual reports for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹41.00
September 16, 2025
BSE Exchange
Share Price All Time Low
₹12.50
November 23, 2016
BSE Exchange
Highest Volume Trading Day
2,938,849
September 19, 2022 • ₹24.25
BSE Exchange
Share Price History Data (Nov 2016 - Jul 2026)
SUPRAPFSL daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹33.80 | ₹33.99 | ₹33.05 | ₹33.67 | 28,795 |
| 2026-07-23 | ₹32.90 | ₹33.99 | ₹32.11 | ₹33.85 | 44,433 |
| 2026-07-22 | ₹32.28 | ₹33.90 | ₹31.50 | ₹33.39 | 82,697 |
| 2026-07-21 | ₹33.40 | ₹33.40 | ₹31.70 | ₹31.99 | 41,267 |
| 2026-07-20 | ₹33.72 | ₹33.72 | ₹31.50 | ₹32.33 | 54,595 |
| 2026-07-17 | ₹34.40 | ₹34.40 | ₹33.00 | ₹33.35 | 58,357 |
| 2026-07-16 | ₹34.44 | ₹34.44 | ₹33.07 | ₹34.03 | 80,903 |
| 2026-07-15 | ₹34.35 | ₹34.35 | ₹33.07 | ₹34.00 | 71,325 |
| 2026-07-14 | ₹34.00 | ₹34.00 | ₹33.05 | ₹33.75 | 34,720 |
| 2026-07-13 | ₹34.50 | ₹34.50 | ₹32.04 | ₹33.40 | 64,604 |
| 2026-07-10 | ₹33.99 | ₹34.04 | ₹32.61 | ₹34.00 | 74,273 |
| 2026-07-09 | ₹33.40 | ₹34.00 | ₹32.00 | ₹32.75 | 59,197 |
| 2026-07-08 | ₹33.45 | ₹33.45 | ₹31.60 | ₹32.79 | 50,821 |
| 2026-07-07 | ₹33.95 | ₹34.24 | ₹32.30 | ₹32.71 | 77,138 |
| 2026-07-06 | ₹34.49 | ₹34.49 | ₹33.00 | ₹33.28 | 44,853 |
| 2026-07-03 | ₹34.48 | ₹34.48 | ₹33.04 | ₹34.20 | 35,114 |
| 2026-07-02 | ₹33.68 | ₹34.50 | ₹33.10 | ₹34.21 | 34,178 |
| 2026-07-01 | ₹34.54 | ₹34.54 | ₹32.49 | ₹34.03 | 110,804 |
| 2026-06-30 | ₹34.49 | ₹34.50 | ₹33.67 | ₹33.92 | 103,307 |
| 2026-06-29 | ₹33.76 | ₹34.48 | ₹33.05 | ₹33.81 | 83,520 |
| 2026-06-25 | ₹33.79 | ₹33.85 | ₹33.00 | ₹33.50 | 93,456 |
| 2026-06-24 | ₹33.50 | ₹33.50 | ₹32.50 | ₹33.39 | 67,701 |
| 2026-06-23 | ₹32.88 | ₹33.39 | ₹32.00 | ₹32.42 | 120,538 |
| 2026-06-22 | ₹32.49 | ₹32.60 | ₹31.51 | ₹32.17 | 55,168 |
| 2026-06-19 | ₹31.99 | ₹32.30 | ₹31.30 | ₹32.30 | 35,575 |
| 2026-06-18 | ₹31.95 | ₹32.10 | ₹31.10 | ₹32.03 | 36,475 |
| 2026-06-17 | ₹31.89 | ₹32.50 | ₹31.50 | ₹31.95 | 84,806 |
| 2026-06-16 | ₹31.90 | ₹32.16 | ₹30.62 | ₹31.96 | 44,446 |
| 2026-06-15 | ₹31.62 | ₹32.50 | ₹31.50 | ₹32.13 | 48,996 |
| 2026-06-12 | ₹31.49 | ₹32.10 | ₹31.02 | ₹31.61 | 21,037 |
| 2026-06-11 | ₹31.52 | ₹32.50 | ₹31.45 | ₹32.30 | 55,392 |
| 2026-06-10 | ₹31.90 | ₹32.50 | ₹31.20 | ₹31.79 | 50,550 |
| 2026-06-09 | ₹32.25 | ₹32.25 | ₹30.55 | ₹31.78 | 14,836 |
| 2026-06-08 | ₹32.30 | ₹32.30 | ₹30.74 | ₹31.33 | 77,680 |
| 2026-06-05 | ₹31.70 | ₹33.49 | ₹30.80 | ₹31.81 | 64,625 |
| 2026-06-04 | ₹31.90 | ₹32.98 | ₹30.30 | ₹31.84 | 55,372 |
| 2026-06-03 | ₹34.75 | ₹34.75 | ₹31.45 | ₹31.87 | 145,472 |
| 2026-06-02 | ₹34.69 | ₹35.97 | ₹33.66 | ₹34.53 | 235,774 |
| 2026-06-01 | ₹31.42 | ₹34.85 | ₹31.32 | ₹33.97 | 301,096 |
| 2026-05-29 | ₹30.50 | ₹31.40 | ₹30.00 | ₹31.04 | 158,001 |
| 2026-05-27 | ₹30.39 | ₹30.80 | ₹29.70 | ₹30.26 | 84,453 |
| 2026-05-26 | ₹30.38 | ₹30.39 | ₹29.55 | ₹30.22 | 92,334 |
| 2026-05-25 | ₹30.00 | ₹31.11 | ₹28.59 | ₹30.37 | 148,228 |
| 2026-05-22 | ₹28.69 | ₹30.50 | ₹26.30 | ₹29.88 | 218,528 |
| 2026-05-21 | ₹24.80 | ₹27.10 | ₹24.53 | ₹26.97 | 158,885 |
| 2026-05-20 | ₹24.54 | ₹24.81 | ₹23.77 | ₹24.66 | 140,960 |
| 2026-05-19 | ₹24.49 | ₹24.87 | ₹24.01 | ₹24.56 | 65,851 |
| 2026-05-18 | ₹24.85 | ₹24.85 | ₹23.03 | ₹24.48 | 53,717 |
| 2026-05-15 | ₹24.90 | ₹24.90 | ₹23.80 | ₹24.54 | 29,023 |
| 2026-05-14 | ₹25.40 | ₹25.40 | ₹23.25 | ₹23.76 | 80,543 |
| 2026-05-13 | ₹24.49 | ₹24.95 | ₹24.02 | ₹24.25 | 117,267 |
| 2026-05-12 | ₹25.37 | ₹26.49 | ₹24.02 | ₹24.42 | 77,402 |
| 2026-05-11 | ₹24.25 | ₹24.80 | ₹23.55 | ₹24.50 | 91,600 |
| 2026-05-08 | ₹24.60 | ₹24.60 | ₹23.28 | ₹24.25 | 35,471 |
| 2026-05-07 | ₹23.94 | ₹23.99 | ₹23.00 | ₹23.90 | 12,773 |
| 2026-05-06 | ₹23.95 | ₹23.95 | ₹22.93 | ₹23.50 | 21,623 |
| 2026-05-05 | ₹23.60 | ₹23.89 | ₹22.50 | ₹23.10 | 39,651 |
| 2026-05-04 | ₹23.99 | ₹23.99 | ₹22.41 | ₹23.06 | 36,001 |
| 2026-04-30 | ₹24.19 | ₹24.19 | ₹22.60 | ₹23.74 | 17,847 |
| 2026-04-29 | ₹23.97 | ₹24.00 | ₹23.61 | ₹23.91 | 4,278 |
| 2026-04-28 | ₹23.98 | ₹24.19 | ₹23.72 | ₹23.73 | 7,440 |
| 2026-04-27 | ₹24.09 | ₹24.09 | ₹23.59 | ₹23.62 | 12,121 |
| 2026-04-24 | ₹24.19 | ₹24.19 | ₹23.45 | ₹23.58 | 25,385 |
| 2026-04-23 | ₹24.30 | ₹24.30 | ₹23.65 | ₹23.96 | 22,743 |
| 2026-04-22 | ₹24.49 | ₹24.49 | ₹23.60 | ₹23.94 | 22,791 |
| 2026-04-21 | ₹23.97 | ₹24.40 | ₹23.75 | ₹24.28 | 10,044 |
| 2026-04-20 | ₹24.50 | ₹24.50 | ₹23.55 | ₹23.97 | 17,185 |
| 2026-04-17 | ₹24.40 | ₹24.40 | ₹23.63 | ₹24.20 | 16,182 |
| 2026-04-16 | ₹23.87 | ₹24.34 | ₹23.83 | ₹23.91 | 9,318 |
| 2026-04-15 | ₹24.85 | ₹24.85 | ₹23.60 | ₹23.78 | 38,525 |
| 2026-04-13 | ₹24.90 | ₹24.90 | ₹23.55 | ₹23.83 | 46,061 |
| 2026-04-10 | ₹24.60 | ₹24.97 | ₹23.40 | ₹24.54 | 16,432 |
| 2026-04-09 | ₹24.99 | ₹24.99 | ₹23.50 | ₹24.30 | 27,481 |
| 2026-04-08 | ₹24.23 | ₹24.95 | ₹24.02 | ₹24.86 | 31,499 |
| 2026-04-07 | ₹23.74 | ₹23.90 | ₹23.50 | ₹23.77 | 12,822 |
| 2026-04-06 | ₹23.45 | ₹23.89 | ₹23.27 | ₹23.74 | 30,470 |
| 2026-04-02 | ₹23.86 | ₹24.15 | ₹22.57 | ₹23.14 | 128,066 |
| 2026-04-01 | ₹24.61 | ₹26.59 | ₹24.61 | ₹25.35 | 45,405 |
| 2026-03-30 | ₹27.95 | ₹27.95 | ₹25.50 | ₹26.08 | 22,303 |
| 2026-03-27 | ₹27.50 | ₹27.74 | ₹26.01 | ₹26.97 | 181,184 |
| 2026-03-25 | ₹27.00 | ₹28.20 | ₹25.49 | ₹27.62 | 165,907 |
| 2026-03-24 | ₹28.00 | ₹28.00 | ₹26.30 | ₹27.61 | 115,600 |
| 2026-03-23 | ₹24.00 | ₹27.10 | ₹23.35 | ₹26.17 | 126,270 |
| 2026-03-20 | ₹27.21 | ₹27.21 | ₹23.90 | ₹24.20 | 185,967 |
| 2026-03-19 | ₹27.49 | ₹27.49 | ₹26.00 | ₹26.79 | 56,260 |
| 2026-03-18 | ₹26.84 | ₹27.21 | ₹25.63 | ₹27.18 | 64,177 |
| 2026-03-17 | ₹26.40 | ₹26.95 | ₹25.12 | ₹26.84 | 91,775 |
| 2026-03-16 | ₹25.28 | ₹27.00 | ₹23.56 | ₹26.23 | 97,274 |
| 2026-03-13 | ₹25.20 | ₹26.00 | ₹23.02 | ₹25.28 | 63,980 |
| 2026-03-12 | ₹24.90 | ₹25.20 | ₹23.82 | ₹24.60 | 16,651 |
| 2026-03-11 | ₹26.12 | ₹26.12 | ₹23.61 | ₹24.25 | 124,828 |
| 2026-03-10 | ₹27.90 | ₹27.90 | ₹26.15 | ₹26.69 | 61,358 |
| 2026-03-09 | ₹27.30 | ₹27.98 | ₹26.62 | ₹27.02 | 33,040 |
| 2026-03-06 | ₹27.44 | ₹27.44 | ₹26.51 | ₹27.33 | 13,693 |
| 2026-03-05 | ₹26.01 | ₹27.50 | ₹26.00 | ₹26.76 | 66,177 |
| 2026-03-04 | ₹26.54 | ₹27.80 | ₹26.00 | ₹27.14 | 40,733 |
| 2026-03-02 | ₹27.00 | ₹27.00 | ₹25.10 | ₹26.54 | 57,483 |
| 2026-02-27 | ₹27.75 | ₹28.49 | ₹26.00 | ₹27.04 | 107,674 |
| 2026-02-26 | ₹28.85 | ₹28.85 | ₹27.68 | ₹27.76 | 48,874 |
| 2026-02-25 | ₹28.74 | ₹28.90 | ₹28.00 | ₹28.15 | 33,855 |
| 2026-02-24 | ₹28.97 | ₹28.97 | ₹28.00 | ₹28.04 | 46,496 |
| 2026-02-23 | ₹29.25 | ₹29.25 | ₹28.30 | ₹28.68 | 61,756 |
| 2026-02-20 | ₹28.99 | ₹29.00 | ₹28.25 | ₹28.93 | 29,627 |
| 2026-02-19 | ₹29.00 | ₹29.90 | ₹28.40 | ₹28.54 | 46,270 |
| 2026-02-18 | ₹28.71 | ₹29.26 | ₹28.50 | ₹28.53 | 30,514 |
| 2026-02-17 | ₹29.90 | ₹29.90 | ₹27.00 | ₹28.71 | 102,144 |
| 2026-02-16 | ₹28.01 | ₹31.00 | ₹28.01 | ₹29.17 | 189,973 |
| 2026-02-13 | ₹28.74 | ₹28.74 | ₹27.45 | ₹27.60 | 53,376 |
| 2026-02-12 | ₹27.76 | ₹28.80 | ₹27.76 | ₹28.35 | 41,410 |
| 2026-02-11 | ₹29.45 | ₹29.45 | ₹27.58 | ₹27.76 | 82,701 |
| 2026-02-10 | ₹30.19 | ₹30.19 | ₹28.56 | ₹28.67 | 61,709 |
| 2026-02-09 | ₹30.20 | ₹30.20 | ₹28.51 | ₹29.24 | 42,394 |
| 2026-02-06 | ₹29.22 | ₹30.76 | ₹28.56 | ₹29.70 | 58,453 |
| 2026-02-05 | ₹29.44 | ₹29.44 | ₹28.15 | ₹28.76 | 31,300 |
| 2026-02-04 | ₹29.72 | ₹29.72 | ₹28.00 | ₹28.66 | 54,984 |
| 2026-02-03 | ₹30.20 | ₹30.20 | ₹28.31 | ₹29.00 | 29,694 |
| 2026-02-02 | ₹29.10 | ₹30.26 | ₹28.01 | ₹28.53 | 51,534 |
| 2026-02-01 | ₹29.81 | ₹29.81 | ₹28.96 | ₹29.26 | 5,213 |
| 2026-01-30 | ₹29.25 | ₹30.25 | ₹28.52 | ₹29.81 | 44,886 |
| 2026-01-29 | ₹29.48 | ₹30.50 | ₹29.25 | ₹29.71 | 47,768 |
| 2026-01-28 | ₹29.99 | ₹31.49 | ₹27.55 | ₹29.48 | 99,454 |
| 2026-01-27 | ₹29.70 | ₹29.71 | ₹28.83 | ₹28.98 | 58,132 |
| 2026-01-23 | ₹30.22 | ₹30.30 | ₹28.75 | ₹29.78 | 44,627 |
| 2026-01-22 | ₹29.15 | ₹30.20 | ₹28.77 | ₹29.63 | 76,067 |
| 2026-01-21 | ₹30.66 | ₹30.66 | ₹28.60 | ₹28.94 | 44,247 |
| 2026-01-20 | ₹31.00 | ₹31.15 | ₹29.75 | ₹30.06 | 31,040 |
| 2026-01-19 | ₹30.73 | ₹30.97 | ₹30.03 | ₹30.97 | 34,795 |
| 2026-01-16 | ₹30.25 | ₹31.40 | ₹30.00 | ₹30.72 | 48,293 |
| 2026-01-14 | ₹31.44 | ₹31.44 | ₹30.20 | ₹30.49 | 18,779 |
| 2026-01-13 | ₹31.38 | ₹31.38 | ₹30.07 | ₹30.97 | 23,912 |
| 2026-01-12 | ₹30.30 | ₹31.50 | ₹29.90 | ₹30.73 | 312,147 |
| 2026-01-09 | ₹30.24 | ₹30.24 | ₹29.70 | ₹30.13 | 8,954 |
| 2026-01-08 | ₹30.40 | ₹30.57 | ₹29.76 | ₹29.78 | 50,004 |
| 2026-01-07 | ₹31.40 | ₹31.40 | ₹30.00 | ₹30.22 | 48,988 |
| 2026-01-06 | ₹30.95 | ₹31.45 | ₹30.11 | ₹31.32 | 87,270 |
| 2026-01-05 | ₹30.23 | ₹31.40 | ₹29.73 | ₹30.75 | 61,209 |
| 2026-01-02 | ₹30.45 | ₹30.45 | ₹29.67 | ₹30.23 | 14,570 |
| 2026-01-01 | ₹29.83 | ₹31.45 | ₹29.53 | ₹30.10 | 11,816 |
Supra Pacific Financial Services Share Price Performance Analysis (Nov 2016 - Jul 2026)
SUPRAPFSL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+11.86%
₹30.10 → ₹33.67
Year to Date
Price Volatility
12.07%
Low Volatility
Year to Date
Average Daily Volume
65,289
Year to Date Average
BSE Exchange
Supra Pacific Financial Services Share Price History – Frequently Asked Questions
Common questions about SUPRAPFSL historical data and records.
What is the all-time high share price of Supra Pacific Financial Services (SUPRAPFSL)?
The all-time high share price of Supra Pacific Financial Services was ₹41.0 recorded on September 16, 2025 on the BSE exchange.
What is the all-time low share price of Supra Pacific Financial Services (SUPRAPFSL)?
The all-time low share price of Supra Pacific Financial Services was ₹12.5 recorded on November 23, 2016 on the BSE exchange.
How can I download SUPRAPFSL historical share price data?
You can download Supra Pacific Financial Services historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SUPRAPFSL shares?
The highest trading volume day for Supra Pacific Financial Services was 2,938,849 shares traded on September 19, 2022 on the BSE exchange, with share price at ₹24.25.