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: 69.11 Barrier: -; Drift%: -
Basic Industry: Residential Commercial Projects Total Equity: 38,646,853 Low52 Date: 01-Aug-2025 SHP: 58.2 / 0.39 / 0.0 / 41.42
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 110.78 / 80.71 Month: 91.6 / 71.74 Week: 89.75 / 82.72 Day: 90.0 / 88.8 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 88.94 90.00 88.80 89.33 89.33 0.94 345.23 75,201 16.82 31,363 11.51 0.28 20
2 11-Nov 86.95 89.00 85.40 88.50 87.54 1.89 342.02 30,636 6.85 11,570 4.25 0.10 7
3 10-Nov 87.80 89.20 86.10 86.86 87.87 -0.24 335.69 57,220 12.80 21,486 7.89 0.19 13
4 07-Nov 86.43 87.95 85.56 87.07 86.27 0.74 336.50 22,356 5.00 11,719 4.30 0.10 7
5 06-Nov 89.75 90.35 85.11 86.43 87.28 -2.03 334.02 62,025 13.88 21,625 7.94 0.19 14
6 04-Nov 89.01 90.00 86.82 88.22 88.73 -0.18 340.94 43,702 9.78 17,141 6.29 0.15 11
7 03-Nov 88.32 91.88 87.01 88.38 89.88 0.07 341.56 269,308 60.25 85,660 31.45 0.77 54
8 31-Oct 87.62 89.75 87.20 88.32 88.47 0.75 341.33 81,160 18.16 22,890 8.40 0.20 14
9 30-Oct 84.85 89.65 83.60 87.66 87.57 2.80 338.78 179,590 40.18 48,514 17.81 0.42 30
10 29-Oct 85.45 85.85 82.72 85.27 84.73 0.00 329.54 71,034 15.89 23,294 8.55 0.20 15
11 28-Oct 85.85 85.85 83.56 85.27 85.01 0.33 329.54 56,534 12.65 14,521 5.33 0.12 9
12 27-Oct 85.50 86.19 84.50 84.99 85.36 0.39 328.46 35,196 7.87 12,464 4.58 0.11 8
13 24-Oct 87.00 87.00 82.05 84.66 84.48 -1.34 327.18 63,689 14.25 24,613 9.04 0.21 15
14 23-Oct 86.50 89.00 84.21 85.81 86.77 -0.77 331.63 55,914 12.51 19,382 7.12 0.17 12
15 21-Oct 86.50 88.89 85.77 86.48 86.62 1.29 334.22 18,911 4.23 6,217 2.28 0.05 4
16 20-Oct 85.35 87.00 78.91 85.38 84.23 1.28 329.97 237,788 53.20 51,322 18.84 0.43 32
17 17-Oct 83.95 85.58 80.63 84.30 83.17 1.10 325.79 105,483 23.60 28,167 10.34 0.23 18
18 16-Oct 86.00 87.49 82.91 83.38 84.77 -2.60 322.24 62,433 13.97 27,363 10.05 0.23 17
19 15-Oct 90.04 90.04 84.30 85.61 86.52 -4.16 330.86 131,374 29.39 57,073 20.95 0.49 36
20 14-Oct 95.53 95.53 88.19 89.33 90.70 -5.76 345.23 203,497 45.53 75,675 27.78 0.69 47
21 13-Oct 97.30 97.84 93.21 94.79 95.69 -1.95 366.33 277,498 62.08 97,116 35.65 0.93 61
22 10-Oct 94.52 97.75 92.70 96.68 95.96 3.10 373.64 669,286 149.73 178,405 65.49 1.71 112
23 09-Oct 93.05 95.60 91.60 93.77 94.09 0.77 362.39 481,004 107.61 109,195 40.09 1.03 68
24 08-Oct 92.90 93.51 92.50 93.05 93.13 0.97 359.61 231,675 51.83 77,024 28.28 0.72 48
25 07-Oct 89.60 93.75 87.87 92.16 91.92 2.77 356.17 590,014 131.99 63,708 23.39 0.59 40
26 06-Oct 91.56 91.85 88.05 89.68 90.14 -1.28 346.58 86,478 19.35 29,677 10.89 0.27 19
27 03-Oct 89.59 92.50 86.85 90.84 90.78 2.21 351.07 334,472 74.83 105,098 38.58 0.95 66
28 01-Oct 84.95 90.30 84.10 88.88 88.32 4.45 343.49 492,585 110.20 157,210 57.71 1.39 98
29 30-Sep 89.30 89.30 83.51 85.09 87.97 -2.83 328.85 199,857 44.71 46,192 16.96 0.41 29
30 29-Sep 86.83 88.49 84.97 87.57 87.88 4.24 338.43 218,493 48.88 125,386 46.03 1.10 79
31 26-Sep 87.50 89.00 83.05 84.01 86.40 -4.07 324.67 90,344 20.21 35,634 13.08 0.31 22
32 25-Sep 88.00 88.50 85.60 87.57 87.94 -0.38 338.43 214,452 47.98 56,000 20.56 0.49 35
33 24-Sep 90.46 91.60 87.05 87.90 89.79 -2.83 339.71 131,935 29.52 50,243 18.44 0.45 31
34 23-Sep 85.24 91.44 85.24 90.46 89.25 6.12 349.60 793,766 177.58 185,268 68.01 1.65 116
35 22-Sep 86.29 88.06 85.00 85.24 87.11 -1.19 329.43 190,710 42.66 93,595 34.36 0.82 59
36 19-Sep 84.94 88.19 83.42 86.27 86.24 2.13 333.41 655,068 146.55 191,501 70.30 1.65 120
37 18-Sep 79.00 88.25 79.00 84.47 84.91 7.33 326.45 1,774,711 397.03 454,862 166.98 3.86 285
38 17-Sep 72.36 82.75 72.36 78.70 78.99 8.76 304.15 483,147 108.09 107,108 39.32 0.85 67
39 16-Sep 73.67 75.20 71.74 72.36 73.12 -1.83 279.65 56,029 12.53 35,486 13.03 0.26 22
40 15-Sep 78.40 78.40 73.30 73.71 75.07 -4.45 284.87 110,431 24.70 54,787 20.11 0.41 34
41 12-Sep 79.40 79.40 74.35 77.14 77.71 -0.95 298.12 100,517 22.49 56,683 20.81 0.44 35
42 11-Sep 77.50 78.44 76.25 77.88 77.58 0.59 300.98 16,860 3.77 7,774 2.85 0.06 5
43 10-Sep 74.80 79.00 74.27 77.42 77.54 3.50 299.20 120,414 26.94 57,126 20.97 0.44 36
44 09-Sep 74.10 77.11 74.10 74.80 75.51 -0.23 289.08 17,173 3.84 4,082 1.50 0.03 3
45 08-Sep 75.49 76.90 74.50 74.97 75.53 -0.69 289.74 11,771 2.63 6,496 2.38 0.05 4
46 05-Sep 76.48 78.02 75.00 75.49 76.41 0.33 291.75 19,029 4.26 3,693 1.36 0.03 2
47 04-Sep 77.10 78.49 73.50 75.24 76.16 -2.37 290.78 30,364 6.79 13,431 4.93 0.10 8
48 03-Sep 75.00 78.49 74.86 77.07 76.81 0.77 297.85 93,752 20.97 46,657 17.13 0.36 29
49 02-Sep 76.09 79.80 75.15 76.48 77.53 0.51 295.57 26,627 5.96 11,943 4.38 0.09 7
50 01-Sep 78.40 80.25 75.51 76.09 78.07 -3.71 294.06 42,715 9.56 16,909 6.21 0.13 11
51 29-Aug 74.96 80.00 73.99 79.02 77.67 5.25 305.39 187,980 42.05 117,375 43.09 0.91 74
52 28-Aug 75.00 75.90 73.33 75.08 74.84 0.70 290.16 31,754 7.10 15,972 5.86 0.12 10
53 26-Aug 73.99 76.00 73.25 74.56 74.74 -1.70 288.15 24,599 5.50 7,845 2.88 0.06 5
54 25-Aug 75.55 78.00 74.00 75.85 76.35 2.31 293.14 61,298 13.71 25,725 9.44 0.20 16
55 22-Aug 77.00 77.00 74.00 74.14 74.88 -2.60 286.53 9,070 2.03 4,253 1.56 0.03 3
56 21-Aug 75.06 78.88 75.02 76.12 76.69 2.44 294.18 333,829 74.68 98,756 36.25 0.76 62
57 20-Aug 71.66 75.70 71.25 74.31 74.24 2.81 287.18 96,114 21.50 35,202 12.92 0.26 22
58 19-Aug 73.50 74.13 71.55 72.28 72.63 -1.15 279.34 11,011 2.46 7,519 2.76 0.05 5
59 18-Aug 76.99 76.99 72.82 73.12 75.04 -0.23 282.59 81,194 18.16 47,575 17.47 0.36 30
60 14-Aug 72.72 74.00 71.00 73.29 73.15 0.23 283.24 26,643 5.96 10,482 3.85 0.08 7
61 13-Aug 72.00 74.00 71.00 73.12 73.03 0.97 282.59 18,053 4.04 7,710 2.83 0.06 5
62 12-Aug 75.85 80.69 71.30 72.42 75.63 -2.73 279.88 131,944 29.52 52,316 19.21 0.40 33
63 11-Aug 73.50 75.40 71.94 74.45 74.07 3.14 287.73 25,821 5.78 8,411 3.09 0.06 5
64 08-Aug 74.30 74.30 71.52 72.18 72.71 -0.91 278.95 4,469 1.00 2,723 1.00 0.02 2
65 07-Aug 71.02 73.55 71.02 72.84 72.60 -0.86 281.50 6,956 1.56 3,805 1.40 0.03 2
66 06-Aug 73.96 76.73 72.23 73.47 74.73 -1.53 283.94 12,607 2.82 4,321 1.59 0.03 3
67 05-Aug 77.00 77.00 73.61 74.61 75.04 -1.74 288.34 13,204 2.95 6,637 2.44 0.05 4

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