Price Data Selection & Download
Supreme Industries Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see Supreme Industries screener.
Share Price All Time High
₹6460.00
June 12, 2024
NSE Exchange
Share Price All Time Low
₹7.50
April 08, 2003
NSE Exchange
Highest Volume Trading Day
9,680,689
August 31, 2023 • ₹4457.70
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
SUPREMEIND daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹3537.00 | ₹3640.70 | ₹3537.00 | ₹3634.40 | 78,050 |
| 2026-05-26 | ₹3609.20 | ₹3624.90 | ₹3555.00 | ₹3570.90 | 94,449 |
| 2026-05-25 | ₹3565.30 | ₹3637.90 | ₹3564.60 | ₹3612.90 | 84,056 |
| 2026-05-22 | ₹3499.60 | ₹3600.00 | ₹3460.50 | ₹3556.00 | 172,744 |
| 2026-05-21 | ₹3488.00 | ₹3522.00 | ₹3435.00 | ₹3466.40 | 218,587 |
| 2026-05-20 | ₹3430.00 | ₹3480.00 | ₹3400.00 | ₹3467.70 | 81,862 |
| 2026-05-19 | ₹3500.00 | ₹3504.20 | ₹3429.00 | ₹3446.30 | 168,782 |
| 2026-05-18 | ₹3498.40 | ₹3509.00 | ₹3427.70 | ₹3504.20 | 104,903 |
| 2026-05-15 | ₹3517.00 | ₹3550.50 | ₹3487.20 | ₹3508.70 | 68,250 |
| 2026-05-14 | ₹3527.90 | ₹3554.90 | ₹3479.00 | ₹3509.20 | 112,658 |
| 2026-05-13 | ₹3511.00 | ₹3570.80 | ₹3491.10 | ₹3521.00 | 98,343 |
| 2026-05-12 | ₹3639.50 | ₹3639.90 | ₹3525.00 | ₹3534.10 | 112,529 |
| 2026-05-11 | ₹3675.00 | ₹3675.00 | ₹3601.20 | ₹3617.30 | 93,789 |
| 2026-05-08 | ₹3675.00 | ₹3693.80 | ₹3637.80 | ₹3654.90 | 138,853 |
| 2026-05-07 | ₹3740.00 | ₹3746.30 | ₹3658.00 | ₹3664.90 | 204,661 |
| 2026-05-06 | ₹3649.00 | ₹3730.00 | ₹3632.70 | ₹3709.40 | 303,451 |
| 2026-05-05 | ₹3634.00 | ₹3665.90 | ₹3603.40 | ₹3631.00 | 132,574 |
| 2026-05-04 | ₹3669.00 | ₹3691.20 | ₹3581.20 | ₹3620.10 | 146,015 |
| 2026-04-30 | ₹3675.00 | ₹3675.30 | ₹3534.00 | ₹3622.60 | 302,540 |
| 2026-04-29 | ₹3670.50 | ₹3728.00 | ₹3640.10 | ₹3667.30 | 324,795 |
| 2026-04-28 | ₹3700.40 | ₹3771.70 | ₹3617.10 | ₹3631.90 | 560,369 |
| 2026-04-27 | ₹3701.00 | ₹3826.50 | ₹3623.40 | ₹3692.40 | 1,110,497 |
| 2026-04-24 | ₹3665.80 | ₹3702.40 | ₹3623.10 | ₹3664.00 | 622,295 |
| 2026-04-23 | ₹3709.10 | ₹3713.60 | ₹3650.00 | ₹3677.30 | 351,905 |
| 2026-04-22 | ₹3651.10 | ₹3737.90 | ₹3645.00 | ₹3691.40 | 266,549 |
| 2026-04-21 | ₹3692.80 | ₹3760.00 | ₹3655.40 | ₹3666.60 | 179,930 |
| 2026-04-20 | ₹3740.00 | ₹3752.00 | ₹3674.10 | ₹3711.80 | 145,589 |
| 2026-04-17 | ₹3660.00 | ₹3743.50 | ₹3652.20 | ₹3709.00 | 1,177,024 |
| 2026-04-16 | ₹3833.90 | ₹3835.00 | ₹3631.20 | ₹3663.80 | 602,516 |
| 2026-04-15 | ₹3866.80 | ₹3879.80 | ₹3806.50 | ₹3830.40 | 157,385 |
| 2026-04-13 | ₹3774.90 | ₹3839.20 | ₹3713.70 | ₹3797.90 | 329,863 |
| 2026-04-10 | ₹3771.90 | ₹3824.90 | ₹3750.50 | ₹3802.40 | 242,366 |
| 2026-04-09 | ₹3791.00 | ₹3806.90 | ₹3705.10 | ₹3771.90 | 269,784 |
| 2026-04-08 | ₹3941.40 | ₹3941.40 | ₹3745.60 | ₹3787.90 | 264,233 |
| 2026-04-07 | ₹3650.00 | ₹3804.10 | ₹3646.20 | ₹3772.40 | 273,661 |
| 2026-04-06 | ₹3649.20 | ₹3723.30 | ₹3516.00 | ₹3672.20 | 224,359 |
| 2026-04-02 | ₹3601.30 | ₹3664.50 | ₹3413.00 | ₹3642.10 | 494,260 |
| 2026-04-01 | ₹3779.90 | ₹3842.80 | ₹3640.00 | ₹3658.40 | 202,689 |
| 2026-03-30 | ₹3680.10 | ₹3801.30 | ₹3671.40 | ₹3745.10 | 683,986 |
| 2026-03-27 | ₹3804.60 | ₹3855.40 | ₹3727.50 | ₹3747.70 | 347,157 |
| 2026-03-25 | ₹3799.40 | ₹3919.60 | ₹3773.20 | ₹3832.00 | 393,484 |
| 2026-03-24 | ₹3750.00 | ₹3782.10 | ₹3683.00 | ₹3754.40 | 212,380 |
| 2026-03-23 | ₹3804.80 | ₹3804.80 | ₹3672.50 | ₹3704.50 | 210,951 |
| 2026-03-20 | ₹3850.00 | ₹3896.90 | ₹3820.30 | ₹3834.40 | 190,267 |
| 2026-03-19 | ₹3935.00 | ₹3960.10 | ₹3832.10 | ₹3843.40 | 108,587 |
| 2026-03-18 | ₹3900.00 | ₹4029.00 | ₹3900.00 | ₹4010.80 | 282,357 |
| 2026-03-17 | ₹3927.60 | ₹3970.00 | ₹3865.00 | ₹3923.90 | 182,453 |
| 2026-03-16 | ₹3865.30 | ₹3960.00 | ₹3854.90 | ₹3927.60 | 154,649 |
| 2026-03-13 | ₹4005.60 | ₹4015.90 | ₹3875.50 | ₹3886.50 | 247,814 |
| 2026-03-12 | ₹4015.00 | ₹4060.00 | ₹3925.10 | ₹4043.70 | 398,294 |
| 2026-03-11 | ₹3963.60 | ₹4059.90 | ₹3938.00 | ₹4038.00 | 833,617 |
| 2026-03-10 | ₹3861.00 | ₹3956.00 | ₹3861.00 | ₹3934.20 | 329,143 |
| 2026-03-09 | ₹3902.60 | ₹3987.90 | ₹3780.20 | ₹3815.60 | 224,138 |
| 2026-03-06 | ₹3950.00 | ₹4067.70 | ₹3935.60 | ₹3947.70 | 181,964 |
| 2026-03-05 | ₹3910.00 | ₹3964.40 | ₹3825.00 | ₹3950.20 | 195,617 |
| 2026-03-04 | ₹3912.60 | ₹3932.70 | ₹3847.70 | ₹3898.20 | 368,073 |
| 2026-03-02 | ₹3880.00 | ₹4048.00 | ₹3850.10 | ₹3954.20 | 513,269 |
| 2026-02-27 | ₹3996.00 | ₹4023.60 | ₹3961.80 | ₹3975.20 | 404,124 |
| 2026-02-26 | ₹4052.60 | ₹4074.80 | ₹3988.50 | ₹4007.40 | 197,079 |
| 2026-02-25 | ₹3995.10 | ₹4064.00 | ₹3978.20 | ₹4052.60 | 361,416 |
| 2026-02-24 | ₹3928.40 | ₹4002.00 | ₹3922.30 | ₹3961.40 | 422,784 |
| 2026-02-23 | ₹3918.30 | ₹3955.00 | ₹3910.00 | ₹3940.60 | 186,576 |
| 2026-02-20 | ₹3865.20 | ₹3949.90 | ₹3856.90 | ₹3918.30 | 455,886 |
| 2026-02-19 | ₹3934.80 | ₹3967.10 | ₹3865.60 | ₹3873.20 | 155,016 |
| 2026-02-18 | ₹3920.00 | ₹3944.00 | ₹3873.20 | ₹3934.80 | 179,069 |
| 2026-02-17 | ₹3900.00 | ₹3927.90 | ₹3871.50 | ₹3919.60 | 256,640 |
| 2026-02-16 | ₹3774.90 | ₹3893.60 | ₹3749.50 | ₹3885.80 | 171,503 |
| 2026-02-13 | ₹3827.90 | ₹3831.70 | ₹3745.30 | ₹3774.90 | 82,044 |
| 2026-02-12 | ₹3834.10 | ₹3869.90 | ₹3813.80 | ₹3844.20 | 193,500 |
| 2026-02-11 | ₹3699.90 | ₹3865.90 | ₹3655.10 | ₹3849.40 | 597,885 |
| 2026-02-10 | ₹3719.00 | ₹3823.20 | ₹3679.70 | ₹3690.70 | 439,128 |
| 2026-02-09 | ₹3702.00 | ₹3738.00 | ₹3648.50 | ₹3704.90 | 236,674 |
| 2026-02-06 | ₹3740.00 | ₹3740.00 | ₹3643.70 | ₹3678.60 | 116,106 |
| 2026-02-05 | ₹3741.00 | ₹3759.20 | ₹3694.40 | ₹3740.90 | 153,458 |
| 2026-02-04 | ₹3686.90 | ₹3751.80 | ₹3643.40 | ₹3741.00 | 367,285 |
| 2026-02-03 | ₹3636.80 | ₹3719.80 | ₹3619.00 | ₹3680.00 | 511,008 |
| 2026-02-02 | ₹3485.00 | ₹3610.00 | ₹3452.60 | ₹3600.80 | 148,477 |
| 2026-02-01 | ₹3488.00 | ₹3556.00 | ₹3378.90 | ₹3486.90 | 80,469 |
| 2026-01-30 | ₹3500.00 | ₹3533.00 | ₹3462.00 | ₹3513.50 | 578,316 |
| 2026-01-29 | ₹3521.30 | ₹3532.00 | ₹3465.70 | ₹3507.80 | 146,564 |
| 2026-01-28 | ₹3450.10 | ₹3558.40 | ₹3450.10 | ₹3512.90 | 170,674 |
| 2026-01-27 | ₹3505.00 | ₹3505.10 | ₹3421.80 | ₹3444.30 | 260,210 |
| 2026-01-23 | ₹3487.10 | ₹3510.00 | ₹3438.60 | ₹3488.50 | 360,984 |
| 2026-01-22 | ₹3341.90 | ₹3500.80 | ₹3322.00 | ₹3487.80 | 536,820 |
| 2026-01-21 | ₹3358.60 | ₹3395.00 | ₹3268.00 | ₹3348.70 | 794,428 |
| 2026-01-20 | ₹3469.10 | ₹3481.10 | ₹3358.60 | ₹3372.70 | 272,913 |
| 2026-01-19 | ₹3489.20 | ₹3509.90 | ₹3422.70 | ₹3467.30 | 100,352 |
| 2026-01-16 | ₹3509.90 | ₹3599.00 | ₹3472.80 | ₹3489.20 | 301,600 |
| 2026-01-14 | ₹3475.00 | ₹3512.50 | ₹3449.60 | ₹3485.20 | 231,183 |
| 2026-01-13 | ₹3500.80 | ₹3530.80 | ₹3426.70 | ₹3464.80 | 205,745 |
| 2026-01-12 | ₹3492.00 | ₹3535.80 | ₹3469.00 | ₹3498.70 | 502,803 |
| 2026-01-09 | ₹3525.10 | ₹3575.00 | ₹3476.30 | ₹3495.80 | 183,964 |
| 2026-01-08 | ₹3626.00 | ₹3633.70 | ₹3539.80 | ₹3557.40 | 106,887 |
| 2026-01-07 | ₹3612.60 | ₹3655.10 | ₹3586.00 | ₹3626.90 | 103,561 |
| 2026-01-06 | ₹3609.50 | ₹3648.20 | ₹3589.50 | ₹3636.90 | 175,351 |
| 2026-01-05 | ₹3540.00 | ₹3624.90 | ₹3529.80 | ₹3594.40 | 282,803 |
| 2026-01-02 | ₹3500.40 | ₹3539.00 | ₹3484.50 | ₹3534.10 | 231,479 |
| 2026-01-01 | ₹3367.00 | ₹3499.00 | ₹3360.60 | ₹3484.40 | 379,188 |
Supreme Industries Share Price Performance Analysis (Jan 2003 - May 2026)
SUPREMEIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+4.30%
₹3484.40 → ₹3634.40
Year to Date
Price Volatility
4.69%
Low Volatility
Year to Date
Average Daily Volume
287,932
Year to Date Average
NSE Exchange
Supreme Industries Share Price History – Frequently Asked Questions
Common questions about SUPREMEIND historical data and records. Explore SUPREMEIND fundamental worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Supreme Industries (SUPREMEIND)?
The all-time high share price of Supreme Industries was ₹6460.0 recorded on June 12, 2024 on the NSE exchange.
What is the all-time low share price of Supreme Industries (SUPREMEIND)?
The all-time low share price of Supreme Industries was ₹7.5 recorded on April 08, 2003 on the NSE exchange.
How can I download SUPREMEIND historical share price data?
You can download Supreme Industries 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 SUPREMEIND shares?
The highest trading volume day for Supreme Industries was 9,680,689 shares traded on August 31, 2023 on the NSE exchange, with share price at ₹4457.7.