Price Data Selection & Download
Supreme Infrastructure Share Price All Time Records & Statistics (Apr 2026 - Sep 2026)
100 daily OHLCV records on NSE from April 2026 to Sept. 2026. Analyse Supreme Infrastructure shareholding analysis to track promoter, FII and institutional holdings.
Share Price All Time High
₹99.46
August 05, 2026
NSE Exchange
Share Price All Time Low
₹68.01
June 25, 2026
NSE Exchange
Highest Volume Trading Day
1,364,000
August 05, 2026 • ₹94.39
NSE Exchange
Share Price History Data (Apr 2026 - Sep 2026)
SUPREMEINF daily open, high, low, close and volume (OHLCV) on NSE — 100 records.
Total Records
100
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹84.49 | ₹84.49 | ₹79.35 | ₹79.88 | 32,459 |
| 2026-09-17 | ₹79.05 | ₹83.50 | ₹79.05 | ₹82.65 | 6,214 |
| 2026-09-16 | ₹84.50 | ₹84.50 | ₹79.35 | ₹79.66 | 29,915 |
| 2026-09-15 | ₹85.04 | ₹86.00 | ₹81.25 | ₹81.40 | 33,793 |
| 2026-09-11 | ₹87.98 | ₹87.98 | ₹84.00 | ₹85.04 | 56,316 |
| 2026-09-10 | ₹86.56 | ₹92.25 | ₹83.05 | ₹88.73 | 288,397 |
| 2026-09-09 | ₹85.46 | ₹86.50 | ₹83.00 | ₹85.54 | 42,204 |
| 2026-09-08 | ₹85.07 | ₹86.21 | ₹83.15 | ₹85.10 | 72,493 |
| 2026-09-07 | ₹84.12 | ₹87.00 | ₹82.50 | ₹85.77 | 59,001 |
| 2026-09-04 | ₹85.18 | ₹85.18 | ₹82.75 | ₹83.42 | 16,081 |
| 2026-09-03 | ₹85.74 | ₹85.98 | ₹83.25 | ₹83.49 | 28,151 |
| 2026-09-02 | ₹85.43 | ₹88.04 | ₹83.00 | ₹84.62 | 35,271 |
| 2026-09-01 | ₹83.14 | ₹86.50 | ₹83.10 | ₹84.93 | 30,992 |
| 2026-08-31 | ₹83.25 | ₹86.60 | ₹83.25 | ₹83.78 | 37,665 |
| 2026-08-28 | ₹85.60 | ₹85.60 | ₹83.00 | ₹83.25 | 64,331 |
| 2026-08-27 | ₹84.94 | ₹86.76 | ₹83.51 | ₹84.99 | 133,453 |
| 2026-08-26 | ₹87.80 | ₹90.00 | ₹83.31 | ₹84.81 | 68,336 |
| 2026-08-25 | ₹86.40 | ₹90.50 | ₹85.15 | ₹85.86 | 23,622 |
| 2026-08-24 | ₹88.92 | ₹90.43 | ₹85.30 | ₹86.36 | 27,024 |
| 2026-08-21 | ₹85.96 | ₹91.00 | ₹85.96 | ₹88.30 | 106,196 |
| 2026-08-20 | ₹87.90 | ₹87.90 | ₹85.01 | ₹85.36 | 45,741 |
| 2026-08-19 | ₹87.80 | ₹87.90 | ₹85.41 | ₹86.15 | 21,290 |
| 2026-08-18 | ₹89.30 | ₹92.40 | ₹86.00 | ₹87.06 | 51,896 |
| 2026-08-17 | ₹91.52 | ₹94.36 | ₹89.06 | ₹90.66 | 48,674 |
| 2026-08-14 | ₹92.00 | ₹93.96 | ₹88.16 | ₹90.87 | 94,521 |
| 2026-08-13 | ₹84.00 | ₹92.00 | ₹84.00 | ₹89.15 | 146,183 |
| 2026-08-12 | ₹86.49 | ₹87.49 | ₹82.16 | ₹83.89 | 36,807 |
| 2026-08-11 | ₹86.00 | ₹92.89 | ₹85.10 | ₹85.46 | 60,434 |
| 2026-08-10 | ₹93.28 | ₹93.99 | ₹87.00 | ₹88.39 | 80,353 |
| 2026-08-07 | ₹92.75 | ₹93.19 | ₹90.15 | ₹91.36 | 34,219 |
| 2026-08-06 | ₹93.21 | ₹96.98 | ₹91.26 | ₹92.75 | 152,905 |
| 2026-08-05 | ₹92.00 | ₹99.46 | ₹89.74 | ₹94.39 | 1,364,000 |
| 2026-08-04 | ₹83.99 | ₹89.89 | ₹83.00 | ₹87.12 | 115,735 |
| 2026-08-03 | ₹83.63 | ₹85.60 | ₹81.25 | ₹84.17 | 48,810 |
| 2026-07-31 | ₹86.56 | ₹86.88 | ₹82.30 | ₹83.63 | 68,142 |
| 2026-07-30 | ₹82.15 | ₹86.00 | ₹81.00 | ₹85.34 | 44,597 |
| 2026-07-29 | ₹78.51 | ₹85.74 | ₹77.02 | ₹82.78 | 217,911 |
| 2026-07-28 | ₹80.20 | ₹81.81 | ₹78.32 | ₹78.70 | 31,047 |
| 2026-07-27 | ₹82.53 | ₹84.01 | ₹79.28 | ₹80.29 | 52,721 |
| 2026-07-24 | ₹84.16 | ₹85.31 | ₹82.00 | ₹82.53 | 82,318 |
| 2026-07-23 | ₹89.25 | ₹89.70 | ₹85.00 | ₹85.31 | 115,063 |
| 2026-07-22 | ₹88.70 | ₹92.82 | ₹87.22 | ₹89.78 | 424,070 |
| 2026-07-21 | ₹82.26 | ₹89.70 | ₹82.26 | ₹88.35 | 1,333,783 |
| 2026-07-20 | ₹81.67 | ₹81.91 | ₹77.15 | ₹78.81 | 17,079 |
| 2026-07-17 | ₹79.89 | ₹82.22 | ₹79.01 | ₹80.01 | 26,112 |
| 2026-07-16 | ₹82.00 | ₹84.50 | ₹78.58 | ₹80.64 | 135,067 |
| 2026-07-15 | ₹76.90 | ₹80.99 | ₹74.72 | ₹80.17 | 55,787 |
| 2026-07-14 | ₹80.90 | ₹80.90 | ₹75.60 | ₹76.04 | 56,203 |
| 2026-07-13 | ₹80.60 | ₹80.79 | ₹77.50 | ₹79.14 | 55,293 |
| 2026-07-10 | ₹83.10 | ₹84.69 | ₹80.00 | ₹80.35 | 134,377 |
| 2026-07-09 | ₹82.99 | ₹85.79 | ₹80.30 | ₹83.85 | 140,229 |
| 2026-07-08 | ₹82.90 | ₹84.50 | ₹80.03 | ₹82.48 | 193,432 |
| 2026-07-07 | ₹83.70 | ₹84.50 | ₹80.00 | ₹80.94 | 114,339 |
| 2026-07-06 | ₹83.80 | ₹84.50 | ₹78.32 | ₹82.87 | 151,278 |
| 2026-07-03 | ₹81.45 | ₹85.40 | ₹79.91 | ₹83.75 | 139,690 |
| 2026-07-02 | ₹80.82 | ₹84.50 | ₹80.00 | ₹80.98 | 118,624 |
| 2026-07-01 | ₹82.50 | ₹88.00 | ₹80.15 | ₹81.84 | 878,930 |
| 2026-06-30 | ₹72.99 | ₹81.75 | ₹72.99 | ₹80.59 | 954,097 |
| 2026-06-29 | ₹73.80 | ₹73.80 | ₹69.21 | ₹71.20 | 30,088 |
| 2026-06-25 | ₹72.30 | ₹75.90 | ₹68.01 | ₹71.29 | 30,718 |
| 2026-06-24 | ₹77.99 | ₹77.99 | ₹71.21 | ₹73.06 | 40,402 |
| 2026-06-23 | ₹76.94 | ₹77.60 | ₹74.81 | ₹77.29 | 21,865 |
| 2026-06-22 | ₹79.28 | ₹79.28 | ₹75.00 | ₹75.40 | 51,199 |
| 2026-06-19 | ₹77.72 | ₹81.75 | ₹73.51 | ₹79.28 | 53,409 |
| 2026-06-18 | ₹75.59 | ₹80.00 | ₹75.15 | ₹77.72 | 40,116 |
| 2026-06-17 | ₹80.30 | ₹81.96 | ₹74.31 | ₹77.01 | 106,702 |
| 2026-06-16 | ₹81.50 | ₹81.89 | ₹79.21 | ₹80.57 | 66,588 |
| 2026-06-15 | ₹80.05 | ₹83.00 | ₹78.00 | ₹81.03 | 100,621 |
| 2026-06-12 | ₹81.44 | ₹82.00 | ₹77.88 | ₹81.13 | 160,346 |
| 2026-06-11 | ₹71.88 | ₹83.00 | ₹71.88 | ₹80.19 | 964,324 |
| 2026-06-10 | ₹83.29 | ₹83.29 | ₹72.00 | ₹72.61 | 12,391 |
| 2026-06-09 | ₹78.43 | ₹78.45 | ₹71.00 | ₹76.87 | 22,198 |
| 2026-06-08 | ₹78.33 | ₹78.50 | ₹76.01 | ₹77.39 | 14,970 |
| 2026-06-05 | ₹78.00 | ₹83.38 | ₹75.00 | ₹78.33 | 48,033 |
| 2026-06-04 | ₹74.20 | ₹79.00 | ₹74.18 | ₹74.85 | 226,640 |
| 2026-06-03 | ₹78.08 | ₹78.08 | ₹78.08 | ₹78.08 | 19,418 |
| 2026-06-02 | ₹82.19 | ₹82.19 | ₹82.18 | ₹82.18 | 45,340 |
| 2026-06-01 | ₹86.40 | ₹87.54 | ₹83.47 | ₹86.50 | 88,768 |
| 2026-05-29 | ₹82.90 | ₹84.39 | ₹82.03 | ₹83.38 | 18,143 |
| 2026-05-27 | ₹80.40 | ₹82.75 | ₹80.40 | ₹82.17 | 37,414 |
| 2026-05-26 | ₹82.40 | ₹82.40 | ₹80.00 | ₹81.22 | 113,318 |
| 2026-05-25 | ₹82.40 | ₹83.38 | ₹82.00 | ₹82.01 | 55,249 |
| 2026-05-22 | ₹82.90 | ₹83.90 | ₹82.00 | ₹82.34 | 68,313 |
| 2026-05-21 | ₹82.40 | ₹82.90 | ₹82.00 | ₹82.07 | 26,255 |
| 2026-05-20 | ₹80.40 | ₹83.40 | ₹80.40 | ₹82.04 | 49,522 |
| 2026-05-19 | ₹80.90 | ₹83.88 | ₹80.05 | ₹80.29 | 26,209 |
| 2026-05-18 | ₹80.13 | ₹80.86 | ₹79.60 | ₹79.89 | 26,218 |
| 2026-05-15 | ₹82.89 | ₹82.89 | ₹80.60 | ₹80.98 | 22,069 |
| 2026-05-14 | ₹82.40 | ₹83.40 | ₹81.61 | ₹81.65 | 28,230 |
| 2026-05-13 | ₹83.39 | ₹83.50 | ₹81.55 | ₹81.77 | 39,676 |
| 2026-05-12 | ₹84.38 | ₹84.40 | ₹81.13 | ₹82.20 | 15,173 |
| 2026-05-11 | ₹84.90 | ₹85.90 | ₹80.24 | ₹83.69 | 48,042 |
| 2026-05-08 | ₹85.40 | ₹86.00 | ₹84.14 | ₹84.46 | 10,311 |
| 2026-05-07 | ₹85.40 | ₹86.99 | ₹84.50 | ₹85.01 | 21,236 |
| 2026-05-06 | ₹82.40 | ₹85.98 | ₹82.06 | ₹85.13 | 28,405 |
| 2026-05-05 | ₹81.40 | ₹84.00 | ₹81.40 | ₹82.68 | 14,626 |
| 2026-05-04 | ₹79.44 | ₹81.18 | ₹77.60 | ₹80.44 | 38,020 |
| 2026-04-30 | ₹79.79 | ₹79.79 | ₹77.11 | ₹77.32 | 7,866 |
| 2026-04-29 | ₹81.89 | ₹81.89 | ₹78.12 | ₹79.90 | 11,339 |
| 2026-04-28 | ₹82.58 | ₹82.58 | ₹79.07 | ₹80.71 | 53,331 |
Supreme Infrastructure Share Price Performance Analysis (Apr 2026 - Sep 2026)
SUPREMEINF price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-1.03%
₹80.71 → ₹79.88
Year to Date
Price Volatility
5.22%
Low Volatility
Year to Date
Average Daily Volume
119,368
Year to Date Average
NSE Exchange
Supreme Infrastructure Share Price History – Frequently Asked Questions
Common questions about SUPREMEINF historical data and records. For live price, key ratios and fundamentals, see SUPREMEINF share price screener.
What is the all-time high share price of Supreme Infrastructure (SUPREMEINF)?
The all-time high share price of Supreme Infrastructure was ₹99.46 recorded on August 05, 2026 on the NSE exchange.
What is the all-time low share price of Supreme Infrastructure (SUPREMEINF)?
The all-time low share price of Supreme Infrastructure was ₹68.01 recorded on June 25, 2026 on the NSE exchange.
How can I download SUPREMEINF historical share price data?
You can download Supreme Infrastructure 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 SUPREMEINF shares?
The highest trading volume day for Supreme Infrastructure was 1,364,000 shares traded on August 05, 2026 on the NSE exchange, with share price at ₹94.39.