Supreme (India) Impex Ltd IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 17 Dec 2019 | 27.00 | 27.30 | 27.00 | 27.25 | 26.80 | 14000 |
| 16 Dec 2019 | 26.20 | 26.80 | 26.20 | 26.80 | 26.00 | 24000 |
| 09 Oct 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 25.95 | 2000 |
| 28 Jun 2019 | 25.95 | 25.95 | 25.95 | 25.95 | 27.30 | 2000 |
| 27 Jun 2019 | 27.30 | 27.30 | 27.30 | 27.30 | 28.70 | 2000 |
| 23 Apr 2019 | 28.70 | 28.70 | 28.70 | 28.70 | 28.60 | 2000 |
| 27 Mar 2019 | 28.60 | 28.60 | 28.60 | 28.60 | 28.40 | 4000 |
| 26 Mar 2019 | 28.30 | 28.40 | 28.30 | 28.40 | 29.00 | 10000 |
| 19 Mar 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 28.80 | 4000 |
| 15 Mar 2019 | 28.80 | 28.80 | 28.80 | 28.80 | 30.30 | 2000 |
| 14 Mar 2019 | 30.30 | 30.30 | 30.30 | 30.30 | 30.95 | 2000 |
| 13 Mar 2019 | 33.50 | 33.60 | 30.70 | 30.95 | 32.15 | 30000 |
| 12 Mar 2019 | 34.85 | 34.85 | 32.10 | 32.15 | 33.45 | 46000 |
| 11 Mar 2019 | 35.90 | 35.95 | 33.35 | 33.45 | 34.90 | 40000 |
| 08 Mar 2019 | 34.90 | 34.90 | 34.90 | 34.90 | 36.30 | 2000 |
| 05 Mar 2019 | 36.30 | 36.30 | 36.30 | 36.30 | 37.40 | 2000 |
| 27 Feb 2019 | 37.40 | 37.40 | 37.40 | 37.40 | 38.60 | 2000 |
| 22 Feb 2019 | 38.60 | 38.60 | 38.60 | 38.60 | 40.00 | 2000 |
| 13 Feb 2019 | 39.80 | 43.40 | 39.70 | 40.00 | 41.60 | 20000 |
| 30 Jan 2019 | 41.60 | 41.60 | 41.60 | 41.60 | 42.70 | 2000 |
| 28 Jan 2019 | 42.70 | 42.70 | 42.70 | 42.70 | 44.90 | 2000 |
| 25 Jan 2019 | 44.90 | 44.90 | 44.90 | 44.90 | 47.25 | 2000 |
| 24 Jan 2019 | 47.25 | 47.25 | 47.25 | 47.25 | 49.70 | 2000 |
| 22 Jan 2019 | 49.70 | 49.70 | 49.70 | 49.70 | 52.30 | 2000 |
| 14 Jan 2019 | 51.30 | 56.60 | 51.30 | 52.30 | 54.00 | 20000 |
| 11 Jan 2019 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 12000 |
| 10 Jan 2019 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 26000 |
| 27 Dec 2018 | 53.30 | 53.30 | 53.30 | 53.30 | 53.00 | 2000 |
| 24 Dec 2018 | 52.90 | 53.20 | 52.20 | 53.00 | 50.90 | 22000 |
| 21 Dec 2018 | 51.35 | 51.70 | 50.90 | 50.90 | 49.40 | 36000 |
| 20 Dec 2018 | 50.90 | 51.30 | 49.40 | 49.40 | 49.05 | 48000 |
| 19 Dec 2018 | 49.05 | 49.05 | 49.05 | 49.05 | 51.60 | 2000 |
| 07 Dec 2018 | 51.90 | 51.90 | 51.60 | 51.60 | 53.80 | 10000 |
| 06 Dec 2018 | 54.00 | 54.00 | 53.80 | 53.80 | 56.30 | 10000 |
| 05 Dec 2018 | 56.30 | 56.30 | 56.30 | 56.30 | 58.70 | 2000 |
| 04 Dec 2018 | 60.70 | 60.90 | 58.70 | 58.70 | 59.00 | 6000 |
| 03 Dec 2018 | 60.70 | 60.80 | 58.00 | 59.00 | 58.20 | 22000 |
| 30 Nov 2018 | 61.90 | 62.20 | 58.20 | 58.20 | 59.40 | 26000 |
| 29 Nov 2018 | 59.60 | 59.60 | 59.20 | 59.40 | 57.00 | 12000 |
| 28 Nov 2018 | 56.85 | 57.15 | 56.85 | 57.00 | 54.70 | 12000 |
| 22 Nov 2018 | 54.40 | 54.70 | 54.40 | 54.70 | 52.25 | 28000 |
| 20 Nov 2018 | 52.00 | 52.50 | 52.00 | 52.25 | 50.75 | 4000 |
| 16 Nov 2018 | 50.50 | 51.00 | 50.50 | 50.75 | 49.50 | 6000 |
| 14 Nov 2018 | 49.50 | 49.50 | 49.50 | 49.50 | 48.20 | 2000 |
| 29 Oct 2018 | 42.90 | 46.70 | 42.90 | 46.70 | 44.95 | 14000 |
| 25 Oct 2018 | 44.95 | 44.95 | 44.95 | 44.95 | 43.70 | 2000 |
| 24 Oct 2018 | 43.50 | 43.90 | 43.50 | 43.70 | 42.80 | 4000 |
| 09 Oct 2018 | 40.00 | 42.80 | 39.80 | 42.80 | 41.70 | 18000 |
| 26 Sep 2018 | 41.70 | 41.70 | 41.70 | 41.70 | 40.70 | 2000 |
| 17 Sep 2018 | 38.30 | 40.70 | 38.20 | 40.70 | 39.90 | 32000 |
| 14 Sep 2018 | 39.90 | 39.90 | 39.90 | 39.90 | 38.80 | 2000 |
| 10 Sep 2018 | 38.80 | 38.80 | 38.80 | 38.80 | 37.80 | 2000 |
| 06 Sep 2018 | 37.80 | 37.80 | 37.80 | 37.80 | 36.90 | 2000 |
| 04 Sep 2018 | 36.90 | 36.90 | 36.90 | 36.90 | 36.00 | 2000 |
| 03 Sep 2018 | 34.65 | 36.00 | 34.65 | 36.00 | 36.45 | 20000 |
| 30 Aug 2018 | 35.95 | 37.00 | 35.95 | 36.45 | 37.80 | 6000 |
| 29 Aug 2018 | 37.80 | 37.80 | 37.80 | 37.80 | 37.10 | 2000 |
| 27 Aug 2018 | 37.10 | 37.10 | 37.10 | 37.10 | 36.40 | 2000 |
| 24 Aug 2018 | 36.40 | 36.40 | 36.40 | 36.40 | 35.70 | 2000 |
| 21 Aug 2018 | 35.70 | 35.70 | 35.70 | 35.70 | 34.60 | 2000 |
| 17 Aug 2018 | 34.60 | 34.60 | 34.60 | 34.60 | 33.70 | 2000 |
| 16 Aug 2018 | 33.70 | 33.70 | 33.70 | 33.70 | 32.90 | 2000 |
| 13 Aug 2018 | 32.90 | 32.90 | 32.90 | 32.90 | 32.50 | 2000 |
| 09 Aug 2018 | 32.50 | 32.50 | 32.50 | 32.50 | 32.00 | 2000 |
| 08 Aug 2018 | 31.70 | 32.50 | 31.70 | 32.00 | 32.20 | 18000 |
| 07 Aug 2018 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 38000 |
| 02 Aug 2018 | 32.20 | 32.20 | 32.20 | 32.20 | 31.85 | 2000 |
| 01 Aug 2018 | 30.25 | 32.00 | 30.15 | 31.85 | 31.40 | 22000 |
| 27 Jul 2018 | 28.30 | 31.40 | 28.30 | 31.40 | 31.40 | 4000 |
| 26 Jul 2018 | 28.35 | 31.40 | 28.35 | 31.40 | 31.50 | 4000 |
| 25 Jul 2018 | 31.00 | 31.50 | 29.70 | 31.50 | 33.00 | 6000 |
| 19 Jul 2018 | 33.00 | 33.00 | 33.00 | 33.00 | 35.30 | 2000 |
| 18 Jul 2018 | 35.30 | 35.30 | 35.30 | 35.30 | 34.90 | 2000 |
| 09 Jul 2018 | 38.00 | 38.00 | 34.90 | 34.90 | 41.95 | 4000 |
| 06 Jul 2018 | 38.00 | 42.00 | 38.00 | 41.95 | 45.80 | 6000 |
| 04 Jul 2018 | 45.00 | 45.80 | 41.00 | 45.80 | 48.00 | 6000 |
| 02 Jul 2018 | 48.00 | 48.00 | 48.00 | 48.00 | 52.00 | 2000 |
| 29 Jun 2018 | 52.00 | 52.00 | 52.00 | 52.00 | 50.00 | 2000 |
| 27 Jun 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 52.00 | 2000 |
| 25 Jun 2018 | 52.00 | 52.00 | 52.00 | 52.00 | 57.90 | 2000 |
| 21 Jun 2018 | 57.90 | 57.90 | 57.90 | 57.90 | 61.10 | 2000 |
| 19 Jun 2018 | 61.70 | 61.70 | 61.10 | 61.10 | 59.30 | 6000 |
| 11 Jun 2018 | 59.30 | 59.30 | 59.30 | 59.30 | 57.30 | 2000 |
| 07 Jun 2018 | 57.30 | 57.30 | 57.30 | 57.30 | 54.80 | 2000 |
| 04 Jun 2018 | 54.80 | 54.80 | 54.80 | 54.80 | 54.90 | 2000 |
| 31 May 2018 | 54.90 | 54.90 | 54.90 | 54.90 | 61.80 | 2000 |
| 30 May 2018 | 55.10 | 62.40 | 55.10 | 61.80 | 62.80 | 24000 |
| 24 May 2018 | 52.20 | 62.80 | 52.20 | 62.80 | 53.85 | 22000 |
| 23 May 2018 | 53.00 | 55.50 | 52.00 | 53.85 | 55.00 | 8000 |
| 21 May 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 57.20 | 2000 |
| 18 May 2018 | 57.20 | 57.20 | 57.20 | 57.20 | 53.00 | 2000 |
| 17 May 2018 | 53.00 | 53.00 | 53.00 | 53.00 | 54.90 | 2000 |
| 16 May 2018 | 55.20 | 59.70 | 54.90 | 54.90 | 58.00 | 38000 |
| 15 May 2018 | 58.00 | 58.00 | 58.00 | 58.00 | 60.70 | 2000 |
| 14 May 2018 | 65.70 | 66.20 | 60.70 | 60.70 | 63.20 | 8000 |
| 10 May 2018 | 58.20 | 66.90 | 58.20 | 63.20 | 62.70 | 40000 |
| 09 May 2018 | 62.70 | 62.70 | 62.70 | 62.70 | 62.15 | 2000 |
| 08 May 2018 | 58.20 | 62.15 | 58.20 | 62.15 | 60.20 | 18000 |
| 07 May 2018 | 56.05 | 65.95 | 56.05 | 60.20 | 60.60 | 24000 |
| 04 May 2018 | 65.00 | 65.20 | 60.60 | 60.60 | 64.70 | 10000 |
| 03 May 2018 | 64.30 | 64.70 | 64.30 | 64.70 | 62.05 | 6000 |
| 02 May 2018 | 60.40 | 63.70 | 60.40 | 62.05 | 60.15 | 4000 |
| 30 Apr 2018 | 60.15 | 60.15 | 60.15 | 60.15 | 60.35 | 2000 |
| 27 Apr 2018 | 60.35 | 60.35 | 60.35 | 60.35 | 59.80 | 2000 |
| 26 Apr 2018 | 59.70 | 59.80 | 59.70 | 59.80 | 59.90 | 8000 |
| 25 Apr 2018 | 54.70 | 59.90 | 54.50 | 59.90 | 57.00 | 24000 |
| 24 Apr 2018 | 57.00 | 57.00 | 57.00 | 57.00 | 60.25 | 2000 |
| 23 Apr 2018 | 60.25 | 60.25 | 60.25 | 60.25 | 62.40 | 2000 |
| 20 Apr 2018 | 62.40 | 62.40 | 62.40 | 62.40 | 61.40 | 2000 |
| 19 Apr 2018 | 61.40 | 61.40 | 61.40 | 61.40 | 61.80 | 2000 |
| 18 Apr 2018 | 61.80 | 61.80 | 61.80 | 61.80 | 61.40 | 2000 |
| 17 Apr 2018 | 60.30 | 65.80 | 53.20 | 61.40 | 61.80 | 24000 |
| 16 Apr 2018 | 61.80 | 61.80 | 61.80 | 61.80 | 60.90 | 2000 |
| 13 Apr 2018 | 60.90 | 60.90 | 60.90 | 60.90 | 60.60 | 2000 |
| 12 Apr 2018 | 60.60 | 60.60 | 60.60 | 60.60 | 60.00 | 2000 |
| 11 Apr 2018 | 53.20 | 60.00 | 52.50 | 60.00 | 60.10 | 20000 |
| 10 Apr 2018 | 60.10 | 60.10 | 60.10 | 60.10 | 60.75 | 2000 |
| 09 Apr 2018 | 60.75 | 60.75 | 60.75 | 60.75 | 60.70 | 2000 |
| 06 Apr 2018 | 60.70 | 60.70 | 60.70 | 60.70 | 60.50 | 2000 |
| 05 Apr 2018 | 60.50 | 60.50 | 60.50 | 60.50 | 60.60 | 2000 |
| 04 Apr 2018 | 60.60 | 60.60 | 60.60 | 60.60 | 60.40 | 2000 |
| 03 Apr 2018 | 60.40 | 60.40 | 60.40 | 60.40 | 60.10 | 2000 |
| 28 Mar 2018 | 51.70 | 60.10 | 51.30 | 60.10 | 56.75 | 50000 |
| 27 Mar 2018 | 54.05 | 64.50 | 53.95 | 56.75 | 55.70 | 62000 |
| 26 Mar 2018 | 53.90 | 64.80 | 53.60 | 55.70 | 56.40 | 68000 |
| 23 Mar 2018 | 63.40 | 64.00 | 56.40 | 56.40 | 57.30 | 26000 |
| 22 Mar 2018 | 63.60 | 64.00 | 55.30 | 57.30 | 59.00 | 46000 |
| 21 Mar 2018 | 53.00 | 63.50 | 52.75 | 59.00 | 60.40 | 46000 |
| 20 Mar 2018 | 52.25 | 60.40 | 52.05 | 60.40 | 55.85 | 48000 |
| 19 Mar 2018 | 62.40 | 62.40 | 55.00 | 55.85 | 59.90 | 20000 |
| 16 Mar 2018 | 62.70 | 63.00 | 53.80 | 59.90 | 58.00 | 24000 |
| 15 Mar 2018 | 60.80 | 60.80 | 53.30 | 58.00 | 62.95 | 24000 |
| 14 Mar 2018 | 63.40 | 63.40 | 60.50 | 62.95 | 58.00 | 20000 |
| 13 Mar 2018 | 63.40 | 63.40 | 55.20 | 58.00 | 57.50 | 28000 |
| 12 Mar 2018 | 62.90 | 63.80 | 55.20 | 57.50 | 58.40 | 34000 |
| 09 Mar 2018 | 60.40 | 63.80 | 52.00 | 58.40 | 58.10 | 52000 |
| 08 Mar 2018 | 59.90 | 59.90 | 55.10 | 58.10 | 59.40 | 8000 |
| 07 Mar 2018 | 54.40 | 63.80 | 53.10 | 59.40 | 59.70 | 48000 |
| 06 Mar 2018 | 63.50 | 63.90 | 55.10 | 59.70 | 60.30 | 36000 |
| 05 Mar 2018 | 54.60 | 64.50 | 54.40 | 60.30 | 60.10 | 40000 |
| 01 Mar 2018 | 52.10 | 65.10 | 52.10 | 60.10 | 60.00 | 30000 |
| 28 Feb 2018 | 58.50 | 60.40 | 58.50 | 60.00 | 55.55 | 10000 |
| 27 Feb 2018 | 64.30 | 65.50 | 52.70 | 55.55 | 60.40 | 48000 |
| 26 Feb 2018 | 60.30 | 60.50 | 60.30 | 60.40 | 57.30 | 4000 |
| 23 Feb 2018 | 63.00 | 63.60 | 52.30 | 57.30 | 57.10 | 42000 |
| 22 Feb 2018 | 57.10 | 57.10 | 57.10 | 57.10 | 52.00 | 2000 |
| 21 Feb 2018 | 48.10 | 52.00 | 48.10 | 52.00 | 54.00 | 26000 |
| 20 Feb 2018 | 53.00 | 54.00 | 43.60 | 54.00 | 54.50 | 40000 |
| 19 Feb 2018 | 55.00 | 59.00 | 50.00 | 54.50 | 54.00 | 10000 |
| 16 Feb 2018 | 55.30 | 59.90 | 53.00 | 54.00 | 60.35 | 22000 |
| 15 Feb 2018 | 60.35 | 60.35 | 60.35 | 60.35 | 60.25 | 2000 |