Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SUPREME, Supreme Holdings & Hospitality (India) Limited, INE822E01011, Listing: 03-Feb-2025

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 10 High52 Price: 116.5 Mkt_Cap Category: Others
Sector: Realty Lot Size: 1 High52 Date: 23-Apr-2025 Bumper: -; Drift%: -
Industry: Realty Face Value: 10; VWAP21: Low52 Price: 43.2 Barrier: 53.85; Drift%: 0.94
Basic Industry: Residential Commercial Projects Total Equity: 38,646,853 Low52 Date: 30-Mar-2026 SHP: 58.17 / 0.4 / 0.0 / 41.43
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 110.78 / 80.71 Month: 83.74 / 71.12 Week: 59.1 / 54.21 Day: 56.99 / 49.21 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 49.61 56.99 49.21 54.36 54.24 9.60 210.08 272,142 133.34 53,759 37.57 0.29 34
2 06-Apr 51.38 51.38 49.50 49.60 49.97 -0.28 191.69 20,104 9.85 7,332 5.12 0.04 5
3 02-Apr 50.00 52.80 48.50 49.74 50.63 -7.53 192.23 91,169 44.67 33,524 23.43 0.17 21
4 01-Apr 45.95 53.85 45.00 53.79 52.51 19.85 207.88 195,692 95.88 59,530 41.60 0.31 37
5 30-Mar 50.65 51.69 43.20 44.88 47.41 -11.18 173.45 134,529 65.91 54,148 37.84 0.26 34
6 27-Mar 49.71 54.50 48.00 50.53 51.79 1.81 195.28 805,636 394.73 330,049 230.64 1.71 206
7 25-Mar 49.20 53.95 49.05 49.63 50.59 -2.55 191.80 14,671 7.19 8,746 6.11 0.04 5
8 24-Mar 50.01 51.39 48.52 50.93 50.44 2.00 196.83 34,224 16.77 17,240 12.05 0.09 11
9 23-Mar 52.26 52.31 49.60 49.93 50.24 -2.92 192.96 11,557 5.66 9,282 6.49 0.05 6
10 20-Mar 52.43 52.71 50.00 51.43 51.44 -1.40 198.76 32,245 15.80 15,645 10.93 0.08 10
11 19-Mar 53.45 53.45 50.84 52.16 52.11 -2.45 201.58 26,764 13.11 15,198 10.62 0.08 9
12 18-Mar 53.50 54.78 51.08 53.47 53.14 -1.37 206.64 47,184 23.12 15,750 11.01 0.08 10
13 17-Mar 55.60 55.60 51.31 54.21 53.38 2.75 209.50 33,821 16.57 11,822 8.26 0.06 7
14 16-Mar 54.80 54.80 47.51 52.76 51.39 4.37 203.90 53,055 25.99 24,269 16.96 0.12 15
15 13-Mar 51.78 53.78 49.00 50.55 50.68 -1.56 195.36 23,350 11.44 11,116 7.77 0.06 7
16 12-Mar 55.90 55.90 47.35 51.35 50.01 -6.87 198.45 94,968 46.53 28,723 20.07 0.14 18
17 11-Mar 52.26 56.49 50.11 55.14 55.24 6.00 213.10 206,678 101.26 62,882 43.94 0.35 39
18 10-Mar 49.48 53.74 49.00 52.02 51.85 3.03 201.04 3,305 1.62 2,575 1.80 0.01 2
19 09-Mar 52.21 52.41 48.80 50.49 50.34 -3.29 195.13 8,822 4.32 4,960 3.47 0.02 3
20 06-Mar 51.99 52.89 51.81 52.21 52.14 -1.60 201.78 2,040 1.00 1,624 1.13 0.01 1
21 05-Mar 51.13 53.92 50.11 53.06 52.28 3.77 205.06 10,472 5.13 5,291 3.70 0.03 3
22 04-Mar 54.65 54.65 50.42 51.13 51.53 -6.27 197.60 39,888 19.54 15,681 10.96 0.08 10
23 02-Mar 55.00 55.41 51.19 54.55 53.64 -2.33 210.82 19,652 9.63 8,717 6.09 0.05 5
24 27-Feb 59.10 59.10 55.45 55.85 55.82 0.72 215.84 5,758 2.82 2,871 2.01 0.02 2
25 26-Feb 57.90 57.90 54.21 55.45 56.34 -1.18 214.30 6,680 3.27 4,967 3.47 0.03 3
26 25-Feb 55.58 57.11 55.33 56.11 55.86 1.01 216.85 6,674 3.27 3,120 2.18 0.02 2
27 24-Feb 58.49 58.57 54.96 55.55 56.32 -4.29 214.68 27,565 13.51 7,355 5.14 0.04 5
28 23-Feb 58.12 58.85 57.85 58.04 58.30 0.22 224.31 4,431 2.17 1,430 1.00 0.01 1
29 20-Feb 58.22 58.95 55.25 57.91 58.58 -1.48 223.80 71,438 35.00 55,716 38.94 0.33 35
30 19-Feb 56.20 60.00 52.80 58.78 57.30 4.59 227.17 103,598 50.76 41,721 29.16 0.24 26
31 18-Feb 55.96 56.98 54.01 56.20 55.70 0.43 217.20 17,853 8.75 8,973 6.27 0.05 6
32 17-Feb 55.41 56.69 55.41 55.96 56.06 0.99 216.27 13,440 6.59 4,887 3.42 0.03 3
33 16-Feb 56.65 57.29 55.01 55.41 56.16 -1.84 214.14 38,735 18.98 14,386 10.05 0.08 9
34 13-Feb 59.46 61.86 55.80 56.45 57.21 -5.06 218.16 44,993 22.04 27,006 18.87 0.15 17
35 12-Feb 62.17 62.41 59.07 59.46 60.14 -4.27 229.79 37,459 18.35 19,617 13.71 0.12 12
36 11-Feb 62.53 63.85 61.40 62.11 62.38 -0.48 240.04 29,439 14.42 13,482 9.42 0.08 8
37 10-Feb 61.55 64.45 61.10 62.41 63.14 1.56 241.20 236,660 115.95 70,018 48.93 0.44 44
38 09-Feb 60.00 61.95 60.00 61.45 60.88 4.06 237.48 36,768 18.01 19,113 13.36 0.12 12
39 06-Feb 62.22 63.61 58.11 59.05 60.24 -5.09 228.21 22,103 10.83 11,656 8.15 0.07 7
40 05-Feb 68.40 68.40 60.77 62.22 63.62 -5.09 240.46 48,229 23.63 21,595 15.09 0.14 13
41 04-Feb 64.15 67.67 64.15 65.56 65.64 2.20 253.37 67,580 33.11 22,666 15.84 0.15 14
42 03-Feb 57.51 65.99 57.25 64.15 63.61 12.03 247.92 260,206 127.49 65,343 45.66 0.42 41
43 02-Feb 60.09 60.09 56.73 57.26 58.10 -4.20 221.29 23,570 11.55 9,220 6.44 0.05 6
44 01-Feb 58.14 60.30 56.00 59.77 59.12 2.98 230.99 54,557 26.73 15,970 11.16 0.09 10
45 30-Jan 59.00 59.01 56.56 58.04 58.17 -1.34 224.31 10,297 5.05 5,838 4.08 0.03 4
46 29-Jan 57.01 59.50 56.53 58.83 58.23 3.48 227.36 25,682 12.58 13,218 9.24 0.08 8
47 28-Jan 56.70 59.10 56.55 56.85 58.01 1.23 219.71 48,827 23.92 14,887 10.40 0.09 9
48 27-Jan 57.80 60.49 56.00 56.16 57.67 -0.88 217.04 35,151 17.22 8,699 6.08 0.05 5
49 23-Jan 60.60 60.60 56.23 56.66 58.47 -5.33 218.97 24,958 12.23 16,457 11.50 0.10 10
50 22-Jan 60.40 61.90 58.60 59.85 60.47 -0.84 231.30 12,564 6.16 6,954 4.86 0.04 4
51 21-Jan 61.66 63.38 59.11 60.36 61.37 -2.46 233.27 31,624 15.49 7,614 5.32 0.05 5
52 20-Jan 62.25 62.75 59.72 61.88 61.79 -0.61 239.15 124,231 60.87 55,820 39.01 0.34 35
53 19-Jan 70.02 70.82 60.15 62.26 65.63 -10.76 240.62 196,671 96.36 77,654 54.27 0.51 49
54 16-Jan 68.17 70.75 68.17 69.77 69.79 2.35 269.64 321,649 157.59 109,134 76.26 0.76 68
55 14-Jan 62.00 70.25 62.00 68.17 68.24 8.79 263.46 608,744 298.26 151,257 105.70 1.03 94
56 13-Jan 63.00 64.24 62.44 62.66 62.97 0.18 242.16 13,098 6.42 10,444 7.30 0.07 7
57 12-Jan 63.11 63.25 61.20 62.55 62.49 -0.89 241.74 27,962 13.70 10,271 7.18 0.06 6
58 09-Jan 65.25 65.80 62.00 63.11 64.09 -2.74 243.90 84,218 41.26 43,242 30.22 0.28 27
59 08-Jan 68.94 69.25 64.50 64.89 66.72 -5.68 250.78 141,547 69.35 66,044 46.15 0.44 41
60 07-Jan 70.50 70.90 68.51 68.80 69.43 -2.59 265.89 58,059 28.45 23,425 16.37 0.16 15
61 06-Jan 72.95 72.95 70.11 70.63 71.64 -2.23 272.96 29,878 14.64 19,577 13.68 0.14 12
62 05-Jan 71.80 74.95 71.71 72.24 73.41 0.61 279.18 422,645 207.08 189,450 132.39 1.39 118
63 02-Jan 73.43 73.43 70.80 71.80 72.25 -0.73 277.48 34,270 16.79 15,853 11.08 0.11 10
64 01-Jan 74.49 74.49 71.88 72.33 72.80 -2.86 279.53 20,071 9.83 7,815 5.46 0.06 5
65 31-Dec 72.10 74.99 71.12 74.46 73.33 3.20 287.76 47,648 23.35 24,037 16.80 0.18 15
66 30-Dec 74.31 74.48 71.25 72.15 72.79 -2.59 278.84 16,543 8.11 10,011 7.00 0.07 6
67 29-Dec 74.99 75.19 72.51 74.07 74.02 -0.92 286.26 38,106 18.67 18,169 12.70 0.13 11

Similar Stocks: RUSTOMJEE    RVHL    SURAJEST    UNITECH    SUPREME    ACTIVEINFR    KALPATARU    LOTUSDEV    RAYMONDREL    EMAMIREAL    DHARAN    ANSALAPI   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com