Price Data Selection & Download
Supreme Holdings & Hospitality Share Price All Time Records & Statistics (Feb 2025 - Sep 2026)
390 daily OHLCV records on NSE from Feb. 2025 to Sept. 2026. Analyse SUPREME shareholder distribution to track promoter, FII and institutional holdings.
Share Price All Time High
₹116.50
April 23, 2025
NSE Exchange
Share Price All Time Low
₹31.68
September 16, 2026
NSE Exchange
Highest Volume Trading Day
1,769,872
September 18, 2025 • ₹83.55
NSE Exchange
Share Price History Data (Feb 2025 - Sep 2026)
SUPREME daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹32.22 | ₹33.30 | ₹31.68 | ₹32.00 | 10,410 |
| 2026-09-17 | ₹32.00 | ₹34.30 | ₹31.72 | ₹32.21 | 36,149 |
| 2026-09-16 | ₹33.20 | ₹34.45 | ₹31.68 | ₹32.08 | 23,688 |
| 2026-09-15 | ₹37.90 | ₹37.90 | ₹32.51 | ₹32.98 | 111,772 |
| 2026-09-11 | ₹34.30 | ₹35.84 | ₹33.01 | ₹34.74 | 42,197 |
| 2026-09-10 | ₹35.00 | ₹35.82 | ₹34.32 | ₹34.70 | 38,829 |
| 2026-09-09 | ₹37.95 | ₹37.95 | ₹34.80 | ₹35.17 | 245,015 |
| 2026-09-08 | ₹37.23 | ₹38.00 | ₹36.54 | ₹37.16 | 12,225 |
| 2026-09-07 | ₹37.51 | ₹37.69 | ₹36.00 | ₹37.41 | 11,414 |
| 2026-09-04 | ₹37.70 | ₹37.70 | ₹36.12 | ₹36.27 | 8,259 |
| 2026-09-03 | ₹36.96 | ₹37.10 | ₹36.10 | ₹36.21 | 14,721 |
| 2026-09-02 | ₹37.80 | ₹38.80 | ₹36.00 | ₹36.96 | 51,447 |
| 2026-09-01 | ₹38.10 | ₹39.50 | ₹37.60 | ₹38.29 | 10,225 |
| 2026-08-31 | ₹38.78 | ₹38.81 | ₹37.55 | ₹37.84 | 25,439 |
| 2026-08-28 | ₹39.90 | ₹40.00 | ₹38.67 | ₹38.78 | 17,568 |
| 2026-08-27 | ₹39.72 | ₹39.90 | ₹38.50 | ₹39.00 | 15,330 |
| 2026-08-26 | ₹41.00 | ₹41.00 | ₹38.70 | ₹39.44 | 11,236 |
| 2026-08-25 | ₹40.50 | ₹40.89 | ₹38.60 | ₹39.50 | 11,120 |
| 2026-08-24 | ₹41.39 | ₹41.39 | ₹39.51 | ₹39.67 | 17,206 |
| 2026-08-21 | ₹39.30 | ₹41.50 | ₹39.25 | ₹40.79 | 37,578 |
| 2026-08-20 | ₹43.50 | ₹43.50 | ₹38.55 | ₹39.28 | 46,159 |
| 2026-08-19 | ₹40.50 | ₹41.99 | ₹39.01 | ₹39.53 | 19,017 |
| 2026-08-18 | ₹42.22 | ₹42.22 | ₹40.92 | ₹41.01 | 6,328 |
| 2026-08-17 | ₹39.20 | ₹42.90 | ₹39.20 | ₹40.71 | 26,704 |
| 2026-08-14 | ₹43.17 | ₹43.17 | ₹40.56 | ₹41.61 | 20,037 |
| 2026-08-13 | ₹44.18 | ₹44.18 | ₹41.50 | ₹42.12 | 17,210 |
| 2026-08-12 | ₹46.80 | ₹46.80 | ₹41.50 | ₹42.51 | 67,105 |
| 2026-08-11 | ₹43.54 | ₹44.70 | ₹43.00 | ₹44.43 | 6,353 |
| 2026-08-10 | ₹45.40 | ₹45.40 | ₹42.43 | ₹43.53 | 63,745 |
| 2026-08-07 | ₹45.25 | ₹46.46 | ₹45.25 | ₹45.50 | 3,896 |
| 2026-08-06 | ₹46.54 | ₹46.57 | ₹45.50 | ₹45.82 | 4,493 |
| 2026-08-05 | ₹46.83 | ₹46.83 | ₹45.20 | ₹45.91 | 22,193 |
| 2026-08-04 | ₹46.03 | ₹46.96 | ₹45.52 | ₹46.83 | 14,876 |
| 2026-08-03 | ₹45.50 | ₹47.25 | ₹45.21 | ₹45.99 | 48,344 |
| 2026-07-31 | ₹45.11 | ₹46.60 | ₹45.01 | ₹45.72 | 63,242 |
| 2026-07-30 | ₹44.51 | ₹49.21 | ₹44.51 | ₹45.30 | 184,361 |
| 2026-07-29 | ₹44.05 | ₹45.10 | ₹43.50 | ₹44.84 | 25,799 |
| 2026-07-28 | ₹44.61 | ₹44.70 | ₹43.10 | ₹43.72 | 24,794 |
| 2026-07-27 | ₹45.00 | ₹45.50 | ₹44.42 | ₹44.58 | 12,502 |
| 2026-07-24 | ₹45.49 | ₹45.78 | ₹44.21 | ₹45.27 | 12,488 |
| 2026-07-23 | ₹45.02 | ₹45.49 | ₹44.01 | ₹44.53 | 13,685 |
| 2026-07-22 | ₹45.25 | ₹45.80 | ₹44.50 | ₹44.73 | 24,915 |
| 2026-07-21 | ₹45.54 | ₹47.45 | ₹44.01 | ₹45.31 | 28,091 |
| 2026-07-20 | ₹45.54 | ₹45.79 | ₹45.24 | ₹45.54 | 9,703 |
| 2026-07-17 | ₹48.80 | ₹48.80 | ₹44.82 | ₹45.24 | 119,771 |
| 2026-07-16 | ₹48.82 | ₹48.90 | ₹46.81 | ₹47.20 | 7,968 |
| 2026-07-15 | ₹46.01 | ₹47.79 | ₹46.01 | ₹47.21 | 19,176 |
| 2026-07-14 | ₹46.50 | ₹50.99 | ₹46.50 | ₹46.94 | 21,795 |
| 2026-07-13 | ₹48.90 | ₹48.90 | ₹46.75 | ₹47.35 | 7,657 |
| 2026-07-10 | ₹46.81 | ₹47.98 | ₹46.55 | ₹47.16 | 19,876 |
| 2026-07-09 | ₹48.02 | ₹48.50 | ₹46.00 | ₹46.35 | 51,717 |
| 2026-07-08 | ₹47.10 | ₹48.82 | ₹46.25 | ₹46.95 | 34,601 |
| 2026-07-07 | ₹49.49 | ₹49.49 | ₹47.31 | ₹47.79 | 40,812 |
| 2026-07-06 | ₹50.40 | ₹51.00 | ₹47.34 | ₹48.17 | 185,730 |
| 2026-07-03 | ₹48.25 | ₹52.00 | ₹46.80 | ₹51.06 | 667,244 |
| 2026-07-02 | ₹47.00 | ₹48.60 | ₹46.51 | ₹46.76 | 14,778 |
| 2026-07-01 | ₹48.00 | ₹48.00 | ₹46.25 | ₹47.00 | 15,513 |
| 2026-06-30 | ₹46.23 | ₹48.51 | ₹46.23 | ₹47.81 | 10,700 |
| 2026-06-29 | ₹52.00 | ₹52.00 | ₹46.21 | ₹47.01 | 68,497 |
| 2026-06-25 | ₹50.51 | ₹50.51 | ₹47.23 | ₹47.63 | 33,742 |
| 2026-06-24 | ₹45.96 | ₹50.88 | ₹44.96 | ₹50.11 | 644,082 |
| 2026-06-23 | ₹47.64 | ₹47.64 | ₹44.80 | ₹45.49 | 17,858 |
| 2026-06-22 | ₹46.36 | ₹47.60 | ₹45.99 | ₹46.71 | 31,451 |
| 2026-06-19 | ₹46.99 | ₹46.99 | ₹45.59 | ₹45.90 | 6,288 |
| 2026-06-18 | ₹45.60 | ₹46.50 | ₹45.60 | ₹45.89 | 21,377 |
| 2026-06-17 | ₹45.88 | ₹49.72 | ₹45.20 | ₹45.59 | 846,726 |
| 2026-06-16 | ₹45.99 | ₹46.00 | ₹45.12 | ₹45.41 | 10,045 |
| 2026-06-15 | ₹47.80 | ₹47.80 | ₹45.00 | ₹46.01 | 20,589 |
| 2026-06-12 | ₹45.47 | ₹46.70 | ₹44.00 | ₹46.50 | 219,844 |
| 2026-06-11 | ₹44.44 | ₹45.17 | ₹43.58 | ₹44.13 | 10,910 |
| 2026-06-10 | ₹45.88 | ₹45.88 | ₹44.46 | ₹44.91 | 8,900 |
| 2026-06-09 | ₹46.79 | ₹46.79 | ₹44.00 | ₹44.46 | 17,785 |
| 2026-06-08 | ₹46.63 | ₹47.46 | ₹44.55 | ₹44.98 | 70,608 |
| 2026-06-05 | ₹47.14 | ₹47.14 | ₹46.05 | ₹46.63 | 7,265 |
| 2026-06-04 | ₹47.00 | ₹47.35 | ₹46.41 | ₹46.89 | 12,547 |
| 2026-06-03 | ₹47.90 | ₹47.90 | ₹46.23 | ₹47.00 | 75,105 |
| 2026-06-02 | ₹46.05 | ₹47.31 | ₹45.00 | ₹47.20 | 71,550 |
| 2026-06-01 | ₹45.03 | ₹47.40 | ₹45.03 | ₹46.05 | 22,579 |
| 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 - Sep 2026)
SUPREME price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-55.76%
₹72.33 → ₹32.00
Year to Date
Price Volatility
16.42%
Medium Volatility
Year to Date
Average Daily Volume
87,757
Year to Date Average
NSE Exchange
Supreme Holdings & Hospitality Share Price History – Frequently Asked Questions
Common questions about SUPREME historical data and records. For live price, key ratios and fundamentals, see SUPREME stock price BSE.
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 ₹31.68 recorded on September 16, 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.