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', 'Others')
Sector: Realty Lot Size: 1 High52 Date: 23-Apr-2025 Bumper: -; Drift%: -
Industry: Realty Face Value: 10; VWAP21: Low52 Price: 75.55 Barrier: 88.9; Drift%: -19.89
Basic Industry: Residential Commercial Projects Total Equity: 38,646,853 Low52 Date: 08-Jul-2025 SHP: 58.21 / 0.39 / 0.0 / 41.4
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 110.78 / 80.71 Month: 114.8 / 87.15 Week: 91.0 / 80.1 Day: 78.6 / 73.28 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 78.00 78.60 73.28 74.15 74.83 -5.95 286.57 113,003 76.66 57,771 77.03 0.43 36
2 10-Jul 79.95 80.01 77.70 78.84 78.73 -0.61 304.69 36,158 24.53 6,476 8.63 0.05 4
3 09-Jul 76.80 80.91 76.80 79.32 79.72 1.74 306.55 171,307 116.22 49,713 66.28 0.40 31
4 08-Jul 79.96 79.96 75.55 77.96 77.01 -1.70 301.29 405,788 275.30 150,384 200.51 1.16 94
5 07-Jul 81.10 83.21 78.21 79.31 80.25 -3.19 306.51 35,294 23.94 17,353 23.14 0.14 11
6 04-Jul 82.27 84.00 81.02 81.92 81.98 0.33 316.60 27,852 18.90 13,390 17.85 0.11 8
7 03-Jul 82.00 83.30 80.98 81.65 82.15 -0.05 315.55 346,149 234.84 268,268 357.69 2.20 168
8 02-Jul 84.57 84.95 80.10 81.69 82.07 -2.92 315.71 98,203 66.62 35,154 46.87 0.29 22
9 01-Jul 88.90 88.90 83.50 84.15 84.93 -5.34 325.21 119,112 80.81 43,798 58.40 0.37 27
10 30-Jun 80.35 91.00 80.35 88.90 88.35 9.00 343.57 1,079,257 732.20 146,198 194.93 1.29 91
11 27-Jun 90.41 91.59 77.39 81.56 82.45 -11.03 315.20 383,733 260.33 191,471 255.29 1.58 120
12 26-Jun 92.80 92.80 90.50 91.67 91.24 0.24 354.28 27,108 18.39 10,283 13.71 0.09 6
13 25-Jun 90.10 93.28 90.10 91.45 91.82 0.33 353.43 53,743 36.46 18,170 24.23 0.17 11
14 24-Jun 91.95 94.35 90.12 91.15 91.15 -0.38 352.27 36,816 24.98 10,294 13.73 0.09 6
15 23-Jun 92.85 93.47 89.63 91.50 90.94 -0.66 353.62 78,630 53.34 20,990 27.99 0.19 13
16 20-Jun 93.00 96.00 90.93 92.11 94.05 -1.12 355.98 343,896 233.31 87,241 116.32 0.82 55
17 19-Jun 91.15 94.50 87.51 93.15 91.30 2.71 360.00 309,300 209.84 36,230 48.31 0.33 23
18 18-Jun 90.50 92.30 89.55 90.69 90.95 -0.77 350.49 148,761 100.92 19,554 26.07 0.18 12
19 17-Jun 95.20 95.20 90.71 91.39 92.99 -2.90 353.19 135,167 91.70 10,249 13.67 0.10 6
20 16-Jun 93.62 94.66 91.46 94.12 93.13 1.04 363.74 126,477 85.81 7,162 9.55 0.07 4
21 13-Jun 90.46 93.50 88.43 93.15 91.30 2.97 360.00 173,246 117.53 26,081 34.77 0.24 16
22 12-Jun 93.58 93.58 89.61 90.46 91.03 -2.61 349.60 165,945 112.58 24,547 32.73 0.22 15
23 11-Jun 94.39 94.43 91.49 92.88 93.10 -1.07 358.95 207,200 140.57 58,523 78.03 0.54 37
24 10-Jun 96.70 96.95 93.21 93.88 94.78 -1.94 362.82 155,248 105.32 27,980 37.31 0.27 17
25 09-Jun 96.65 97.06 94.51 95.74 95.50 0.67 370.00 127,189 86.29 9,494 12.66 0.09 6
26 06-Jun 97.09 97.09 95.00 95.10 95.67 -1.31 367.53 121,574 82.48 14,928 19.90 0.14 9
27 05-Jun 96.90 98.32 94.02 96.36 95.45 0.44 372.40 185,094 125.57 26,491 35.32 0.25 17
28 04-Jun 96.92 97.40 94.01 95.94 95.06 -0.23 370.78 219,639 149.01 79,824 106.43 0.76 50
29 03-Jun 97.13 99.66 93.94 96.16 96.49 -1.63 371.63 228,362 154.93 80,872 107.83 0.78 51
30 02-Jun 105.44 105.44 93.45 97.75 99.22 -8.91 377.77 380,981 258.47 211,611 282.15 2.10 132
31 30-May 107.15 114.80 105.10 107.31 110.19 1.16 414.72 1,091,531 740.52 231,980 309.31 2.56 145
32 29-May 104.28 107.99 102.03 106.08 104.10 2.49 409.97 196,188 133.10 103,828 138.44 1.08 65
33 28-May 108.01 108.01 102.41 103.50 105.29 -3.41 399.99 102,273 69.38 23,591 31.45 0.25 15
34 27-May 105.30 110.00 104.06 107.15 106.12 1.76 414.10 250,791 170.14 147,914 197.22 1.57 92
35 26-May 104.75 109.74 103.59 105.30 107.10 1.52 406.95 218,317 148.11 68,861 91.81 0.74 43
36 23-May 102.69 104.87 101.51 103.72 102.64 0.68 400.85 86,906 58.96 15,355 20.47 0.16 10
37 22-May 105.23 105.83 101.42 103.02 103.92 -1.12 398.14 125,434 85.10 21,267 28.36 0.22 13
38 21-May 103.24 104.99 102.14 104.19 104.14 1.73 402.66 174,018 118.06 33,529 44.71 0.35 21
39 20-May 102.65 110.45 100.70 102.42 106.13 0.44 395.82 485,935 329.67 181,384 241.85 1.93 113
40 19-May 101.00 105.84 101.00 101.97 102.93 1.62 394.08 227,209 154.14 75,859 101.15 0.78 47
41 16-May 102.19 103.15 99.63 100.34 101.11 -1.81 387.78 150,555 102.14 77,440 103.25 0.78 48
42 15-May 103.53 105.51 101.31 102.19 103.09 -0.51 394.93 81,673 55.41 12,973 17.30 0.13 8
43 14-May 104.90 109.50 101.00 102.71 105.18 -1.78 396.94 340,388 230.93 157,910 210.55 1.66 99
44 13-May 102.30 107.50 101.01 104.57 105.64 0.67 404.13 190,445 129.20 116,819 155.76 1.23 73
45 12-May 106.00 107.75 99.91 103.87 103.28 -2.83 401.42 219,854 149.15 57,986 77.31 0.60 36
46 09-May 87.15 110.00 87.15 106.89 98.19 13.48 413.10 114,045 77.37 42,531 56.71 0.42 27
47 08-May 97.40 98.25 90.00 94.19 96.22 -2.16 364.01 75,096 50.95 14,042 18.72 0.14 9
48 07-May 101.00 101.00 93.00 96.27 97.53 -4.32 372.05 144,951 98.34 54,330 72.44 0.53 34
49 06-May 100.29 101.90 96.63 100.62 99.63 0.49 388.86 101,862 69.11 34,695 46.26 0.35 22
50 05-May 98.21 101.86 98.21 100.13 99.47 0.51 386.97 73,446 49.83 11,108 14.81 0.11 7
51 02-May 103.25 104.61 98.21 99.62 102.14 -2.08 385.00 82,965 56.29 13,829 18.44 0.14 9
52 30-Apr 100.00 102.90 95.26 101.74 98.92 3.25 393.19 83,867 56.90 14,424 19.23 0.14 9
53 29-Apr 103.43 106.68 98.00 98.54 103.17 -3.73 380.83 89,141 60.48 18,557 24.74 0.19 12
54 28-Apr 108.17 109.02 100.51 102.36 106.27 -4.00 395.59 85,566 58.05 14,222 18.96 0.15 9
55 25-Apr 113.19 113.19 102.92 106.63 107.72 -3.91 412.09 106,760 72.43 26,005 34.67 0.28 16
56 24-Apr 111.41 114.00 109.21 110.97 111.62 0.40 428.86 120,927 82.04 31,563 42.08 0.35 20
57 23-Apr 113.60 116.50 108.46 110.53 111.26 -0.32 427.16 300,963 204.18 84,844 113.13 0.94 53
58 22-Apr 108.00 111.40 106.61 110.88 109.43 2.50 428.52 154,372 104.73 41,362 55.15 0.45 26
59 21-Apr 103.39 113.00 100.49 108.18 108.65 4.63 418.08 794,442 538.97 201,019 268.03 2.18 126
60 17-Apr 102.15 105.99 99.16 103.39 103.39 -1.16 399.57 234,175 158.87 21,767 29.02 0.23 14
61 16-Apr 107.80 108.12 100.03 104.60 105.74 0.52 404.25 183,371 124.40 52,695 70.26 0.56 33
62 15-Apr 94.12 107.10 93.62 104.06 100.17 11.65 402.16 385,888 261.80 216,106 288.14 2.16 135
63 11-Apr 85.26 95.00 85.26 93.20 93.73 5.09 360.19 35,571 24.13 26,152 34.87 0.25 16
64 09-Apr 89.68 90.99 87.00 88.69 89.02 -1.08 342.76 1,473 1.00 749 1.00 0.01 0
65 08-Apr 88.00 92.31 87.50 89.66 88.95 0.62 346.51 6,511 4.42 4,524 6.03 0.04 3
66 07-Apr 89.90 90.29 83.24 89.11 86.80 -1.85 344.38 10,773 7.31 4,845 6.46 0.04 3
67 04-Apr 86.26 91.90 86.26 90.79 90.46 0.35 350.87 7,513 5.10 4,906 6.54 0.04 3

Similar Stocks: RUSTOMJEE    RVHL    SURAJEST    UNITECH    MASON    SUPREME   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com