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: 69.11 Barrier: -; Drift%: -
Basic Industry: Residential Commercial Projects Total Equity: 38,646,853 Low52 Date: 01-Aug-2025 SHP: 58.21 / 0.47 / 0.0 / 41.32
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 110.78 / 80.71 Month: 88.9 / 69.62 Week: 80.69 / 71.0 Day: 75.9 / 73.33 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 75.00 75.90 73.33 75.08 74.84 0.70 290.16 31,754 8.55 15,972 7.53 0.12 10
2 26-Aug 73.99 76.00 73.25 74.56 74.74 -1.70 288.15 24,599 6.62 7,845 3.70 0.06 5
3 25-Aug 75.55 78.00 74.00 75.85 76.35 2.31 293.14 61,298 16.50 25,725 12.13 0.20 16
4 22-Aug 77.00 77.00 74.00 74.14 74.88 -2.60 286.53 9,070 2.44 4,253 2.01 0.03 3
5 21-Aug 75.06 78.88 75.02 76.12 76.69 2.44 294.18 333,829 89.86 98,756 46.58 0.76 62
6 20-Aug 71.66 75.70 71.25 74.31 74.24 2.81 287.18 96,114 25.87 35,202 16.60 0.26 22
7 19-Aug 73.50 74.13 71.55 72.28 72.63 -1.15 279.34 11,011 2.96 7,519 3.55 0.05 5
8 18-Aug 76.99 76.99 72.82 73.12 75.04 -0.23 282.59 81,194 21.86 47,575 22.44 0.36 30
9 14-Aug 72.72 74.00 71.00 73.29 73.15 0.23 283.24 26,643 7.17 10,482 4.94 0.08 7
10 13-Aug 72.00 74.00 71.00 73.12 73.03 0.97 282.59 18,053 4.86 7,710 3.64 0.06 5
11 12-Aug 75.85 80.69 71.30 72.42 75.63 -2.73 279.88 131,944 35.52 52,316 24.68 0.40 33
12 11-Aug 73.50 75.40 71.94 74.45 74.07 3.14 287.73 25,821 6.95 8,411 3.97 0.06 5
13 08-Aug 74.30 74.30 71.52 72.18 72.71 -0.91 278.95 4,469 1.20 2,723 1.28 0.02 2
14 07-Aug 71.02 73.55 71.02 72.84 72.60 -0.86 281.50 6,956 1.87 3,805 1.79 0.03 2
15 06-Aug 73.96 76.73 72.23 73.47 74.73 -1.53 283.94 12,607 3.39 4,321 2.04 0.03 3
16 05-Aug 77.00 77.00 73.61 74.61 75.04 -1.74 288.34 13,204 3.55 6,637 3.13 0.05 4
17 04-Aug 75.25 78.79 72.90 75.93 76.20 2.93 293.45 68,178 18.35 23,402 11.04 0.18 15
18 01-Aug 70.70 78.12 69.11 73.77 72.89 4.36 285.10 34,364 9.25 26,421 12.46 0.19 17
19 31-Jul 71.26 71.45 69.62 70.69 70.74 -0.79 273.19 21,797 5.87 15,277 7.21 0.11 10
20 30-Jul 74.58 74.58 71.00 71.25 71.83 -2.57 275.36 27,720 7.46 13,580 6.41 0.10 8
21 29-Jul 70.96 74.40 69.96 73.13 71.94 3.06 282.62 15,908 4.28 7,823 3.69 0.06 5
22 28-Jul 76.40 76.40 70.10 70.96 72.31 -5.59 274.24 40,454 10.89 22,627 10.67 0.16 14
23 25-Jul 75.21 76.44 73.11 75.16 74.99 0.60 290.47 99,888 26.89 81,343 38.37 0.61 51
24 24-Jul 73.56 80.00 72.66 74.71 76.90 2.27 288.73 228,000 61.37 32,142 15.16 0.25 20
25 23-Jul 74.20 74.26 72.50 73.05 73.13 -0.52 282.32 3,714 1.00 2,119 1.00 0.02 1
26 22-Jul 73.00 75.95 72.93 73.43 73.72 -1.41 283.78 16,581 4.46 8,322 3.93 0.06 5
27 21-Jul 76.00 77.09 72.25 74.48 74.53 -1.01 287.84 208,082 56.01 82,643 38.98 0.62 52
28 18-Jul 77.64 77.64 74.61 75.24 75.43 -2.61 290.78 28,476 7.67 14,515 6.85 0.11 9
29 17-Jul 77.69 77.70 74.85 77.26 76.36 -0.31 298.59 23,646 6.37 9,184 4.33 0.07 6
30 16-Jul 74.45 77.99 74.10 77.50 77.14 3.79 299.51 96,335 25.93 74,185 34.99 0.57 46
31 15-Jul 74.33 76.10 73.00 74.67 74.58 1.06 288.58 139,890 37.66 62,133 29.31 0.46 39
32 14-Jul 73.52 74.86 73.00 73.89 73.71 -0.35 285.56 24,031 6.47 10,934 5.16 0.08 7
33 11-Jul 78.00 78.60 73.28 74.15 74.83 -5.95 286.57 113,003 30.42 57,771 27.25 0.43 36
34 10-Jul 79.95 80.01 77.70 78.84 78.73 -0.61 304.69 36,158 9.73 6,476 3.05 0.05 4
35 09-Jul 76.80 80.91 76.80 79.32 79.72 1.74 306.55 171,307 46.11 49,713 23.45 0.40 31
36 08-Jul 79.96 79.96 75.55 77.96 77.01 -1.70 301.29 405,788 109.23 150,384 70.94 1.16 94
37 07-Jul 81.10 83.21 78.21 79.31 80.25 -3.19 306.51 35,294 9.50 17,353 8.19 0.14 11
38 04-Jul 82.27 84.00 81.02 81.92 81.98 0.33 316.60 27,852 7.50 13,390 6.32 0.11 8
39 03-Jul 82.00 83.30 80.98 81.65 82.15 -0.05 315.55 346,149 93.18 268,268 126.54 2.20 168
40 02-Jul 84.57 84.95 80.10 81.69 82.07 -2.92 315.71 98,203 26.43 35,154 16.58 0.29 22
41 01-Jul 88.90 88.90 83.50 84.15 84.93 -5.34 325.21 119,112 32.06 43,798 20.66 0.37 27
42 30-Jun 80.35 91.00 80.35 88.90 88.35 9.00 343.57 1,079,257 290.51 146,198 68.96 1.29 91
43 27-Jun 90.41 91.59 77.39 81.56 82.45 -11.03 315.20 383,733 103.29 191,471 90.32 1.58 120
44 26-Jun 92.80 92.80 90.50 91.67 91.24 0.24 354.28 27,108 7.30 10,283 4.85 0.09 6
45 25-Jun 90.10 93.28 90.10 91.45 91.82 0.33 353.43 53,743 14.47 18,170 8.57 0.17 11
46 24-Jun 91.95 94.35 90.12 91.15 91.15 -0.38 352.27 36,816 9.91 10,294 4.86 0.09 6
47 23-Jun 92.85 93.47 89.63 91.50 90.94 -0.66 353.62 78,630 21.17 20,990 9.90 0.19 13
48 20-Jun 93.00 96.00 90.93 92.11 94.05 -1.12 355.98 343,896 92.57 87,241 41.15 0.82 55
49 19-Jun 91.15 94.50 87.51 93.15 91.30 2.71 360.00 309,300 83.26 36,230 17.09 0.33 23
50 18-Jun 90.50 92.30 89.55 90.69 90.95 -0.77 350.49 148,761 40.04 19,554 9.22 0.18 12
51 17-Jun 95.20 95.20 90.71 91.39 92.99 -2.90 353.19 135,167 36.38 10,249 4.83 0.10 6
52 16-Jun 93.62 94.66 91.46 94.12 93.13 1.04 363.74 126,477 34.04 7,162 3.38 0.07 4
53 13-Jun 90.46 93.50 88.43 93.15 91.30 2.97 360.00 173,246 46.63 26,081 12.30 0.24 16
54 12-Jun 93.58 93.58 89.61 90.46 91.03 -2.61 349.60 165,945 44.67 24,547 11.58 0.22 15
55 11-Jun 94.39 94.43 91.49 92.88 93.10 -1.07 358.95 207,200 55.77 58,523 27.61 0.54 37
56 10-Jun 96.70 96.95 93.21 93.88 94.78 -1.94 362.82 155,248 41.79 27,980 13.20 0.27 17
57 09-Jun 96.65 97.06 94.51 95.74 95.50 0.67 370.00 127,189 34.24 9,494 4.48 0.09 6
58 06-Jun 97.09 97.09 95.00 95.10 95.67 -1.31 367.53 121,574 32.73 14,928 7.04 0.14 9
59 05-Jun 96.90 98.32 94.02 96.36 95.45 0.44 372.40 185,094 49.82 26,491 12.50 0.25 17
60 04-Jun 96.92 97.40 94.01 95.94 95.06 -0.23 370.78 219,639 59.12 79,824 37.65 0.76 50
61 03-Jun 97.13 99.66 93.94 96.16 96.49 -1.63 371.63 228,362 61.47 80,872 38.15 0.78 51
62 02-Jun 105.44 105.44 93.45 97.75 99.22 -8.91 377.77 380,981 102.55 211,611 99.82 2.10 132
63 30-May 107.15 114.80 105.10 107.31 110.19 1.16 414.72 1,091,531 293.82 231,980 109.42 2.56 145
64 29-May 104.28 107.99 102.03 106.08 104.10 2.49 409.97 196,188 52.81 103,828 48.98 1.08 65
65 28-May 108.01 108.01 102.41 103.50 105.29 -3.41 399.99 102,273 27.53 23,591 11.13 0.25 15
66 27-May 105.30 110.00 104.06 107.15 106.12 1.76 414.10 250,791 67.51 147,914 69.77 1.57 92
67 26-May 104.75 109.74 103.59 105.30 107.10 1.52 406.95 218,317 58.77 68,861 32.48 0.74 43

Similar Stocks: RUSTOMJEE    RVHL    SURAJEST    UNITECH    SUPREME   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com