Price Data Selection & Download
Supreme Holdings & Hospitality Share Price All Time Records & Statistics (Feb 2025 - May 2026)
312 daily OHLCV records on NSE from Feb. 2025 to May 2026. Explore SUPREME value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹116.50
April 23, 2025
NSE Exchange
Share Price All Time Low
₹43.20
March 30, 2026
NSE Exchange
Highest Volume Trading Day
1,769,872
September 18, 2025 • ₹83.55
NSE Exchange
Share Price History Data (Feb 2025 - May 2026)
SUPREME daily open, high, low, close and volume (OHLCV) on NSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹47.76 | ₹48.24 | ₹45.80 | ₹46.15 | 105,427 |
| 2026-05-27 | ₹48.10 | ₹49.30 | ₹46.79 | ₹47.76 | 52,002 |
| 2026-05-26 | ₹49.02 | ₹49.78 | ₹48.22 | ₹48.53 | 49,744 |
| 2026-05-25 | ₹49.51 | ₹49.75 | ₹48.48 | ₹49.21 | 22,261 |
| 2026-05-22 | ₹48.50 | ₹49.80 | ₹48.50 | ₹48.72 | 31,346 |
| 2026-05-21 | ₹49.29 | ₹50.48 | ₹48.61 | ₹48.77 | 37,402 |
| 2026-05-20 | ₹49.75 | ₹50.79 | ₹48.51 | ₹49.29 | 111,179 |
| 2026-05-19 | ₹48.20 | ₹50.25 | ₹48.20 | ₹49.73 | 173,749 |
| 2026-05-18 | ₹52.90 | ₹52.90 | ₹48.40 | ₹48.87 | 63,734 |
| 2026-05-15 | ₹49.40 | ₹52.50 | ₹48.00 | ₹50.91 | 345,203 |
| 2026-05-14 | ₹52.50 | ₹54.80 | ₹49.10 | ₹49.52 | 261,456 |
| 2026-05-13 | ₹49.85 | ₹55.25 | ₹48.02 | ₹53.69 | 527,584 |
| 2026-05-12 | ₹51.77 | ₹51.80 | ₹49.50 | ₹49.84 | 34,967 |
| 2026-05-11 | ₹52.04 | ₹52.04 | ₹49.49 | ₹50.54 | 30,172 |
| 2026-05-08 | ₹52.54 | ₹52.54 | ₹51.65 | ₹51.82 | 7,661 |
| 2026-05-07 | ₹52.80 | ₹52.90 | ₹51.21 | ₹51.95 | 50,539 |
| 2026-05-06 | ₹54.80 | ₹54.80 | ₹51.24 | ₹51.74 | 37,118 |
| 2026-05-05 | ₹50.81 | ₹52.90 | ₹50.69 | ₹52.62 | 88,490 |
| 2026-05-04 | ₹52.03 | ₹52.61 | ₹50.29 | ₹50.58 | 18,880 |
| 2026-04-30 | ₹50.00 | ₹52.40 | ₹49.99 | ₹51.08 | 31,019 |
| 2026-04-29 | ₹52.00 | ₹53.28 | ₹50.71 | ₹51.22 | 28,695 |
| 2026-04-28 | ₹53.10 | ₹53.45 | ₹52.02 | ₹52.12 | 16,128 |
| 2026-04-27 | ₹49.20 | ₹52.59 | ₹49.20 | ₹52.13 | 21,300 |
| 2026-04-24 | ₹52.87 | ₹52.97 | ₹50.49 | ₹50.81 | 47,206 |
| 2026-04-23 | ₹52.99 | ₹53.89 | ₹52.52 | ₹52.87 | 19,830 |
| 2026-04-22 | ₹53.44 | ₹54.89 | ₹52.57 | ₹53.00 | 37,388 |
| 2026-04-21 | ₹55.95 | ₹56.29 | ₹54.00 | ₹54.20 | 61,311 |
| 2026-04-20 | ₹57.65 | ₹57.65 | ₹55.11 | ₹55.37 | 79,717 |
| 2026-04-17 | ₹57.92 | ₹59.24 | ₹56.50 | ₹57.67 | 334,710 |
| 2026-04-16 | ₹56.30 | ₹58.50 | ₹55.50 | ₹57.64 | 740,448 |
| 2026-04-15 | ₹57.86 | ₹58.17 | ₹55.25 | ₹55.78 | 58,174 |
| 2026-04-13 | ₹57.00 | ₹57.50 | ₹55.00 | ₹56.09 | 80,447 |
| 2026-04-10 | ₹55.08 | ₹58.00 | ₹54.59 | ₹57.29 | 928,975 |
| 2026-04-09 | ₹55.46 | ₹55.81 | ₹52.60 | ₹55.18 | 37,353 |
| 2026-04-08 | ₹55.60 | ₹58.00 | ₹54.07 | ₹55.04 | 396,613 |
| 2026-04-07 | ₹49.61 | ₹56.99 | ₹49.21 | ₹54.36 | 272,142 |
| 2026-04-06 | ₹51.38 | ₹51.38 | ₹49.50 | ₹49.60 | 20,104 |
| 2026-04-02 | ₹50.00 | ₹52.80 | ₹48.50 | ₹49.74 | 91,169 |
| 2026-04-01 | ₹45.95 | ₹53.85 | ₹45.00 | ₹53.79 | 195,692 |
| 2026-03-30 | ₹50.65 | ₹51.69 | ₹43.20 | ₹44.88 | 134,529 |
| 2026-03-27 | ₹49.71 | ₹54.50 | ₹48.00 | ₹50.53 | 805,636 |
| 2026-03-25 | ₹49.20 | ₹53.95 | ₹49.05 | ₹49.63 | 14,671 |
| 2026-03-24 | ₹50.01 | ₹51.39 | ₹48.52 | ₹50.93 | 34,224 |
| 2026-03-23 | ₹52.26 | ₹52.31 | ₹49.60 | ₹49.93 | 11,557 |
| 2026-03-20 | ₹52.43 | ₹52.71 | ₹50.00 | ₹51.43 | 32,245 |
| 2026-03-19 | ₹53.45 | ₹53.45 | ₹50.84 | ₹52.16 | 26,764 |
| 2026-03-18 | ₹53.50 | ₹54.78 | ₹51.08 | ₹53.47 | 47,184 |
| 2026-03-17 | ₹55.60 | ₹55.60 | ₹51.31 | ₹54.21 | 33,821 |
| 2026-03-16 | ₹54.80 | ₹54.80 | ₹47.51 | ₹52.76 | 53,055 |
| 2026-03-13 | ₹51.78 | ₹53.78 | ₹49.00 | ₹50.55 | 23,350 |
| 2026-03-12 | ₹55.90 | ₹55.90 | ₹47.35 | ₹51.35 | 94,968 |
| 2026-03-11 | ₹52.26 | ₹56.49 | ₹50.11 | ₹55.14 | 206,678 |
| 2026-03-10 | ₹49.48 | ₹53.74 | ₹49.00 | ₹52.02 | 3,305 |
| 2026-03-09 | ₹52.21 | ₹52.41 | ₹48.80 | ₹50.49 | 8,822 |
| 2026-03-06 | ₹51.99 | ₹52.89 | ₹51.81 | ₹52.21 | 2,040 |
| 2026-03-05 | ₹51.13 | ₹53.92 | ₹50.11 | ₹53.06 | 10,472 |
| 2026-03-04 | ₹54.65 | ₹54.65 | ₹50.42 | ₹51.13 | 39,888 |
| 2026-03-02 | ₹55.00 | ₹55.41 | ₹51.19 | ₹54.55 | 19,652 |
| 2026-02-27 | ₹59.10 | ₹59.10 | ₹55.45 | ₹55.85 | 5,758 |
| 2026-02-26 | ₹57.90 | ₹57.90 | ₹54.21 | ₹55.45 | 6,680 |
| 2026-02-25 | ₹55.58 | ₹57.11 | ₹55.33 | ₹56.11 | 6,674 |
| 2026-02-24 | ₹58.49 | ₹58.57 | ₹54.96 | ₹55.55 | 27,565 |
| 2026-02-23 | ₹58.12 | ₹58.85 | ₹57.85 | ₹58.04 | 4,431 |
| 2026-02-20 | ₹58.22 | ₹58.95 | ₹55.25 | ₹57.91 | 71,438 |
| 2026-02-19 | ₹56.20 | ₹60.00 | ₹52.80 | ₹58.78 | 103,598 |
| 2026-02-18 | ₹55.96 | ₹56.98 | ₹54.01 | ₹56.20 | 17,853 |
| 2026-02-17 | ₹55.41 | ₹56.69 | ₹55.41 | ₹55.96 | 13,440 |
| 2026-02-16 | ₹56.65 | ₹57.29 | ₹55.01 | ₹55.41 | 38,735 |
| 2026-02-13 | ₹59.46 | ₹61.86 | ₹55.80 | ₹56.45 | 44,993 |
| 2026-02-12 | ₹62.17 | ₹62.41 | ₹59.07 | ₹59.46 | 37,459 |
| 2026-02-11 | ₹62.53 | ₹63.85 | ₹61.40 | ₹62.11 | 29,439 |
| 2026-02-10 | ₹61.55 | ₹64.45 | ₹61.10 | ₹62.41 | 236,660 |
| 2026-02-09 | ₹60.00 | ₹61.95 | ₹60.00 | ₹61.45 | 36,768 |
| 2026-02-06 | ₹62.22 | ₹63.61 | ₹58.11 | ₹59.05 | 22,103 |
| 2026-02-05 | ₹68.40 | ₹68.40 | ₹60.77 | ₹62.22 | 48,229 |
| 2026-02-04 | ₹64.15 | ₹67.67 | ₹64.15 | ₹65.56 | 67,580 |
| 2026-02-03 | ₹57.51 | ₹65.99 | ₹57.25 | ₹64.15 | 260,206 |
| 2026-02-02 | ₹60.09 | ₹60.09 | ₹56.73 | ₹57.26 | 23,570 |
| 2026-02-01 | ₹58.14 | ₹60.30 | ₹56.00 | ₹59.77 | 54,557 |
| 2026-01-30 | ₹59.00 | ₹59.01 | ₹56.56 | ₹58.04 | 10,297 |
| 2026-01-29 | ₹57.01 | ₹59.50 | ₹56.53 | ₹58.83 | 25,682 |
| 2026-01-28 | ₹56.70 | ₹59.10 | ₹56.55 | ₹56.85 | 48,827 |
| 2026-01-27 | ₹57.80 | ₹60.49 | ₹56.00 | ₹56.16 | 35,151 |
| 2026-01-23 | ₹60.60 | ₹60.60 | ₹56.23 | ₹56.66 | 24,958 |
| 2026-01-22 | ₹60.40 | ₹61.90 | ₹58.60 | ₹59.85 | 12,564 |
| 2026-01-21 | ₹61.66 | ₹63.38 | ₹59.11 | ₹60.36 | 31,624 |
| 2026-01-20 | ₹62.25 | ₹62.75 | ₹59.72 | ₹61.88 | 124,231 |
| 2026-01-19 | ₹70.02 | ₹70.82 | ₹60.15 | ₹62.26 | 196,671 |
| 2026-01-16 | ₹68.17 | ₹70.75 | ₹68.17 | ₹69.77 | 321,649 |
| 2026-01-14 | ₹62.00 | ₹70.25 | ₹62.00 | ₹68.17 | 608,744 |
| 2026-01-13 | ₹63.00 | ₹64.24 | ₹62.44 | ₹62.66 | 13,098 |
| 2026-01-12 | ₹63.11 | ₹63.25 | ₹61.20 | ₹62.55 | 27,962 |
| 2026-01-09 | ₹65.25 | ₹65.80 | ₹62.00 | ₹63.11 | 84,218 |
| 2026-01-08 | ₹68.94 | ₹69.25 | ₹64.50 | ₹64.89 | 141,547 |
| 2026-01-07 | ₹70.50 | ₹70.90 | ₹68.51 | ₹68.80 | 58,059 |
| 2026-01-06 | ₹72.95 | ₹72.95 | ₹70.11 | ₹70.63 | 29,878 |
| 2026-01-05 | ₹71.80 | ₹74.95 | ₹71.71 | ₹72.24 | 422,645 |
| 2026-01-02 | ₹73.43 | ₹73.43 | ₹70.80 | ₹71.80 | 34,270 |
| 2026-01-01 | ₹74.49 | ₹74.49 | ₹71.88 | ₹72.33 | 20,071 |
Supreme Holdings & Hospitality Share Price Performance Analysis (Feb 2025 - May 2026)
SUPREME price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-36.20%
₹72.33 → ₹46.15
Year to Date
Price Volatility
10.83%
Low Volatility
Year to Date
Average Daily Volume
106,869
Year to Date Average
NSE Exchange
Supreme Holdings & Hospitality Share Price History – Frequently Asked Questions
Common questions about SUPREME historical data and records. Examine SUPREME Q4 results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Supreme Holdings & Hospitality (SUPREME)?
The all-time high share price of Supreme Holdings & Hospitality was ₹116.5 recorded on April 23, 2025 on the NSE exchange.
What is the all-time low share price of Supreme Holdings & Hospitality (SUPREME)?
The all-time low share price of Supreme Holdings & Hospitality was ₹43.2 recorded on March 30, 2026 on the NSE exchange.
How can I download SUPREME historical share price data?
You can download Supreme Holdings & Hospitality 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 SUPREME shares?
The highest trading volume day for Supreme Holdings & Hospitality was 1,769,872 shares traded on September 18, 2025 on the NSE exchange, with share price at ₹83.55.