Price Data Selection & Download
Supra Trends Share Price All Time Records & Statistics (Jun 2023 - May 2026)
266 daily OHLCV records on BSE from June 2023 to May 2026. Explore SUPRATRE intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹63.36
May 19, 2025
BSE Exchange
Share Price All Time Low
₹11.37
September 26, 2025
BSE Exchange
Highest Volume Trading Day
260,185
September 26, 2025 • ₹12.55
BSE Exchange
Share Price History Data (Jun 2023 - May 2026)
SUPRATRE daily open, high, low, close and volume (OHLCV) on BSE — 86 records.
Total Records
86
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹16.40 | ₹16.40 | ₹16.35 | ₹16.35 | 12 |
| 2026-05-19 | ₹15.71 | ₹15.71 | ₹15.63 | ₹15.63 | 801 |
| 2026-05-15 | ₹15.00 | ₹15.00 | ₹14.70 | ₹14.98 | 1,001 |
| 2026-05-13 | ₹15.00 | ₹15.00 | ₹15.00 | ₹15.00 | 100 |
| 2026-05-11 | ₹15.27 | ₹16.08 | ₹14.65 | ₹14.92 | 3,629 |
| 2026-05-08 | ₹15.43 | ₹15.43 | ₹14.81 | ₹15.41 | 33 |
| 2026-05-07 | ₹14.85 | ₹16.30 | ₹14.85 | ₹15.43 | 230 |
| 2026-05-06 | ₹15.70 | ₹15.70 | ₹14.25 | ₹15.59 | 1,353 |
| 2026-05-05 | ₹14.75 | ₹15.00 | ₹14.13 | ₹15.00 | 694 |
| 2026-05-04 | ₹15.79 | ₹15.79 | ₹14.71 | ₹14.87 | 587 |
| 2026-04-30 | ₹15.50 | ₹15.50 | ₹14.50 | ₹15.48 | 2,618 |
| 2026-04-29 | ₹15.47 | ₹15.47 | ₹14.66 | ₹15.01 | 3,249 |
| 2026-04-28 | ₹14.85 | ₹15.00 | ₹14.15 | ₹14.76 | 4,737 |
| 2026-04-27 | ₹14.31 | ₹14.31 | ₹13.81 | ₹14.29 | 2,474 |
| 2026-04-24 | ₹14.38 | ₹14.38 | ₹14.38 | ₹14.38 | 21,563 |
| 2026-04-23 | ₹13.72 | ₹13.72 | ₹13.00 | ₹13.70 | 97,384 |
| 2026-04-22 | ₹13.07 | ₹13.07 | ₹13.07 | ₹13.07 | 5,124 |
| 2026-04-21 | ₹12.45 | ₹12.45 | ₹12.45 | ₹12.45 | 72,984 |
| 2026-04-20 | ₹12.37 | ₹12.37 | ₹11.76 | ₹11.86 | 258 |
| 2026-04-17 | ₹12.00 | ₹12.43 | ₹11.83 | ₹12.37 | 8,014 |
| 2026-04-16 | ₹13.07 | ₹13.07 | ₹11.83 | ₹11.84 | 6,081 |
| 2026-04-15 | ₹12.51 | ₹12.51 | ₹12.45 | ₹12.45 | 2,670 |
| 2026-04-13 | ₹13.81 | ₹13.81 | ₹13.00 | ₹13.10 | 1,086 |
| 2026-04-10 | ₹14.40 | ₹14.40 | ₹13.68 | ₹13.68 | 1,947 |
| 2026-04-09 | ₹15.71 | ₹15.71 | ₹14.40 | ₹14.40 | 17,216 |
| 2026-04-08 | ₹13.99 | ₹15.00 | ₹13.99 | ₹15.00 | 1,020 |
| 2026-04-06 | ₹14.45 | ₹14.45 | ₹13.73 | ₹14.35 | 662 |
| 2026-04-02 | ₹14.10 | ₹14.50 | ₹14.10 | ₹14.45 | 340 |
| 2026-04-01 | ₹14.83 | ₹14.83 | ₹14.83 | ₹14.83 | 20 |
| 2026-03-30 | ₹12.80 | ₹14.13 | ₹12.80 | ₹14.13 | 23,855 |
| 2026-03-27 | ₹13.47 | ₹14.13 | ₹13.46 | ₹13.46 | 3,523 |
| 2026-03-25 | ₹13.46 | ₹13.46 | ₹13.46 | ₹13.46 | 5,852 |
| 2026-03-23 | ₹15.04 | ₹15.50 | ₹14.16 | ₹14.16 | 392 |
| 2026-03-20 | ₹13.80 | ₹14.90 | ₹13.49 | ₹14.90 | 3,110 |
| 2026-03-19 | ₹14.25 | ₹14.25 | ₹14.20 | ₹14.20 | 27 |
| 2026-03-18 | ₹14.25 | ₹14.25 | ₹13.00 | ₹14.25 | 136 |
| 2026-03-17 | ₹14.50 | ₹14.65 | ₹13.30 | ₹13.68 | 1,051 |
| 2026-03-16 | ₹14.00 | ₹14.00 | ₹14.00 | ₹14.00 | 1,500 |
| 2026-03-13 | ₹13.90 | ₹13.90 | ₹13.90 | ₹13.90 | 19 |
| 2026-03-12 | ₹14.38 | ₹14.38 | ₹13.80 | ₹13.80 | 422 |
| 2026-03-11 | ₹14.85 | ₹15.55 | ₹14.10 | ₹14.10 | 909 |
| 2026-03-10 | ₹14.72 | ₹15.40 | ₹13.99 | ₹14.84 | 3,071 |
| 2026-03-09 | ₹15.45 | ₹15.45 | ₹14.10 | ₹14.72 | 382 |
| 2026-03-06 | ₹15.50 | ₹15.50 | ₹14.75 | ₹14.75 | 56 |
| 2026-03-05 | ₹13.45 | ₹14.84 | ₹13.45 | ₹14.84 | 1,259 |
| 2026-03-04 | ₹14.14 | ₹14.14 | ₹14.14 | ₹14.14 | 297 |
| 2026-03-02 | ₹14.88 | ₹14.88 | ₹14.14 | ₹14.14 | 740 |
| 2026-02-27 | ₹13.60 | ₹14.89 | ₹13.60 | ₹14.88 | 390 |
| 2026-02-25 | ₹14.94 | ₹14.94 | ₹14.30 | ₹14.30 | 442 |
| 2026-02-24 | ₹14.30 | ₹14.80 | ₹14.30 | ₹14.80 | 408 |
| 2026-02-23 | ₹15.03 | ₹15.03 | ₹14.30 | ₹14.30 | 932 |
| 2026-02-20 | ₹15.04 | ₹15.04 | ₹15.03 | ₹15.03 | 101 |
| 2026-02-19 | ₹15.10 | ₹15.10 | ₹14.35 | ₹14.35 | 1,127 |
| 2026-02-18 | ₹15.00 | ₹15.10 | ₹14.50 | ₹15.10 | 2,872 |
| 2026-02-17 | ₹15.00 | ₹15.00 | ₹15.00 | ₹15.00 | 500 |
| 2026-02-16 | ₹15.15 | ₹15.15 | ₹15.10 | ₹15.10 | 612 |
| 2026-02-13 | ₹15.02 | ₹15.03 | ₹15.02 | ₹15.03 | 1,010 |
| 2026-02-12 | ₹15.00 | ₹15.60 | ₹14.50 | ₹15.00 | 959 |
| 2026-02-11 | ₹15.00 | ₹15.00 | ₹14.93 | ₹14.93 | 320 |
| 2026-02-10 | ₹15.00 | ₹15.70 | ₹14.25 | ₹14.99 | 5,970 |
| 2026-02-09 | ₹14.57 | ₹15.65 | ₹14.55 | ₹14.99 | 196 |
| 2026-02-06 | ₹15.00 | ₹15.00 | ₹14.95 | ₹14.95 | 515 |
| 2026-02-05 | ₹14.32 | ₹15.00 | ₹14.32 | ₹15.00 | 220 |
| 2026-02-04 | ₹15.00 | ₹15.00 | ₹15.00 | ₹15.00 | 100 |
| 2026-02-03 | ₹14.75 | ₹15.24 | ₹14.75 | ₹15.00 | 530 |
| 2026-02-02 | ₹15.85 | ₹15.85 | ₹14.75 | ₹14.75 | 2,157 |
| 2026-02-01 | ₹15.63 | ₹15.63 | ₹15.00 | ₹15.50 | 10,325 |
| 2026-01-30 | ₹15.88 | ₹16.22 | ₹14.82 | ₹15.70 | 15,792 |
| 2026-01-29 | ₹15.75 | ₹15.75 | ₹15.50 | ₹15.50 | 1,593 |
| 2026-01-28 | ₹15.00 | ₹15.00 | ₹15.00 | ₹15.00 | 25 |
| 2026-01-27 | ₹14.43 | ₹14.43 | ₹14.43 | ₹14.43 | 25 |
| 2026-01-23 | ₹14.50 | ₹14.50 | ₹14.50 | ₹14.50 | 25 |
| 2026-01-22 | ₹14.25 | ₹14.25 | ₹13.56 | ₹14.25 | 58 |
| 2026-01-21 | ₹14.25 | ₹14.25 | ₹14.25 | ₹14.25 | 1,225 |
| 2026-01-20 | ₹14.60 | ₹15.00 | ₹14.40 | ₹15.00 | 370 |
| 2026-01-19 | ₹14.20 | ₹15.14 | ₹14.20 | ₹15.14 | 2,730 |
| 2026-01-16 | ₹15.26 | ₹15.26 | ₹14.75 | ₹14.94 | 334 |
| 2026-01-14 | ₹14.96 | ₹14.96 | ₹14.96 | ₹14.96 | 12 |
| 2026-01-13 | ₹14.25 | ₹14.96 | ₹14.22 | ₹14.96 | 858 |
| 2026-01-12 | ₹15.00 | ₹15.00 | ₹14.26 | ₹14.96 | 612 |
| 2026-01-08 | ₹15.07 | ₹16.10 | ₹15.00 | ₹15.00 | 1,969 |
| 2026-01-07 | ₹15.49 | ₹15.70 | ₹14.51 | ₹15.38 | 6,429 |
| 2026-01-06 | ₹14.90 | ₹15.74 | ₹14.50 | ₹15.00 | 11,261 |
| 2026-01-05 | ₹15.00 | ₹15.74 | ₹14.50 | ₹15.00 | 1,545 |
| 2026-01-02 | ₹15.40 | ₹15.40 | ₹15.00 | ₹15.00 | 1,520 |
| 2026-01-01 | ₹15.50 | ₹15.50 | ₹14.23 | ₹15.40 | 330 |
Supra Trends Share Price Performance Analysis (Jun 2023 - May 2026)
SUPRATRE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+6.17%
₹15.40 → ₹16.35
Year to Date
Price Volatility
5.70%
Low Volatility
Year to Date
Average Daily Volume
4,429
Year to Date Average
BSE Exchange
Supra Trends Share Price History – Frequently Asked Questions
Common questions about SUPRATRE historical data and records. Examine SUPRATRE quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Supra Trends (SUPRATRE)?
The all-time high share price of Supra Trends was ₹63.36 recorded on May 19, 2025 on the BSE exchange.
What is the all-time low share price of Supra Trends (SUPRATRE)?
The all-time low share price of Supra Trends was ₹11.37 recorded on September 26, 2025 on the BSE exchange.
How can I download SUPRATRE historical share price data?
You can download Supra Trends 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 SUPRATRE shares?
The highest trading volume day for Supra Trends was 260,185 shares traded on September 26, 2025 on the BSE exchange, with share price at ₹12.55.