Supreme Industries Share Price History

Supreme Inds.

CMP as on 07-Aug-20 15:40

₹ 1,264.20
-35.60 -2.74%

Open

₹ 1,300.00

Turnover (lac)

₹ 289

Prev. Close

₹ 1,299.80

Day's Vol (shares)

₹ 22,879

Day's Range (₹)

₹ 1,248.00
₹ 1,306.30

CMP as on07-Aug-20 15:32

₹ 1,273.25
-26.75 -2.06%

Open

₹ 1,300.90

Turnover (lac)

₹ 30

Prev. Close

₹ 1,300.00

Day's Vol (shares)

₹ 2,025

Day's Range

₹ 1,250.00
₹ 1,303.20

Supreme Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
07-Aug-2020 1,300 1,306 1,248 1,264 3,603 29.30 14,246 58.30 -36
06-Aug-2020 1,300 1,313 1,294 1,300 4,078 20.50 10,567 18.60 -0.20
05-Aug-2020 1,288 1,307 1,280 1,300 4,426 26.30 13,191 27.20 12.30
04-Aug-2020 1,298 1,304 1,277 1,300 7,348 35.40 18,815 27.10 2
03-Aug-2020 1,289 1,310 1,279 1,298 7,868 232 165,253 30.70 8.30
31-Jul-2020 1,243 1,299 1,243 1,289 6,566 68.50 30,397 55.80 46.30
30-Jul-2020 1,268 1,275 1,247 1,265 3,959 40.50 17,267 28.30 -3.50
29-Jul-2020 1,235 1,279 1,230 1,264 10,391 95.40 35,289 49 28.60
28-Jul-2020 1,183 1,230 1,178 1,221 9,891 169 85,054 52 38.40
27-Jul-2020 1,160 1,182 1,152 1,173 10,977 291 121,289 30.50 13.40
24-Jul-2020 1,142 1,154 1,128 1,135 5,760 77.20 37,900 25.60 -7
23-Jul-2020 1,154 1,166 1,140 1,150 2,374 26.90 14,077 26.10 -4.20
22-Jul-2020 1,160 1,167 1,147 1,161 1,980 14.10 8,611 20.30 1.10
21-Jul-2020 1,175 1,175 1,145 1,165 5,758 40.30 19,900 30 -10
20-Jul-2020 1,180 1,180 1,150 1,155 3,994 25.10 11,258 30 -25
17-Jul-2020 1,180 1,188 1,153 1,176 6,381 41 24,412 34.80 -3.70
16-Jul-2020 1,142 1,200 1,128 1,169 2,538 23.80 11,625 71.80 27.30
15-Jul-2020 1,117 1,152 1,103 1,142 6,464 66.30 22,324 49 25
14-Jul-2020 1,110 1,130 1,097 1,116 5,721 23.90 11,838 33.40 6
13-Jul-2020 1,106 1,135 1,104 1,113 4,197 35.20 12,646 31.60 7.25
10-Jul-2020 1,114 1,122 1,091 1,105 5,784 29.80 15,452 31.30 -8.80
09-Jul-2020 1,137 1,145 1,102 1,109 4,018 36.60 17,704 43.10 -28
08-Jul-2020 1,153 1,165 1,132 1,137 3,363 306 261,108 32.70 -16