Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SUPREMEINF, Supreme Infrastructure India Limited, INE550H01011, Listing: 18-Oct-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 2 High52 Price: 130.25 Mkt_Cap Category: Others
Sector: Construction Lot Size: 1 High52 Date: 07-Jul-2025 Bumper: -; Drift%: -
Industry: Construction Face Value: 10; VWAP21: Low52 Price: 58.11 Barrier: 61.05; Drift%: 7.89
Basic Industry: Civil Construction Total Equity: 96,735,760 Low52 Date: 02-Apr-2026 SHP: 34.68 / 8.56 / 0.0 / 56.76
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 140.01 / 82.25 Month: 99.14 / 81.0 Week: 83.95 / 78.0 Day: 67.0 / 64.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 64.50 67.00 64.00 66.28 65.26 3.76 641.16 6,398 41.82 0 0.00 0.00 1
2 06-Apr 63.24 63.90 62.00 63.88 63.61 3.03 617.95 5,632 36.81 0 0.00 0.00 1
3 02-Apr 63.00 63.00 58.11 62.00 59.66 1.76 599.00 2,736 17.88 0 0.00 0.00 0
4 01-Apr 60.99 61.05 58.32 60.93 60.67 4.74 589.41 10,832 70.80 0 0.00 0.00 2
5 30-Mar 61.23 62.23 58.17 58.17 58.54 -5.00 562.71 35,608 232.73 0 0.00 0.00 6
6 27-Mar 62.00 63.00 60.42 61.23 61.31 -3.73 592.31 60,594 396.04 0 0.00 0.00 42
7 25-Mar 67.50 67.50 62.46 63.60 63.22 -3.26 615.24 124,811 815.76 0 0.00 0.00 86
8 24-Mar 69.50 69.60 63.18 65.74 64.74 -1.14 635.94 33,212 217.07 0 0.00 0.00 23
9 23-Mar 68.00 68.20 66.50 66.50 67.36 -5.00 643.29 21,098 137.90 0 0.00 0.00 14
10 20-Mar 66.02 71.10 66.00 70.00 68.07 2.15 677.00 9,549 62.41 0 0.00 0.00 7
11 19-Mar 69.00 69.15 68.51 68.53 68.94 -2.95 662.93 5,979 39.08 0 0.00 0.00 4
12 18-Mar 70.00 71.00 68.51 70.61 69.47 3.08 683.05 2,653 17.34 0 0.00 0.00 2
13 17-Mar 68.00 70.00 68.00 68.50 68.52 0.74 662.64 4,706 30.76 0 0.00 0.00 3
14 16-Mar 66.05 70.00 66.05 68.00 69.12 0.01 657.00 115,381 754.12 0 0.00 0.00 79
15 13-Mar 70.00 70.25 67.85 67.99 68.88 -4.80 657.71 37,334 244.01 0 0.00 0.00 26
16 12-Mar 73.05 73.05 71.00 71.42 72.12 -2.28 690.89 24,459 159.86 0 0.00 0.00 17
17 11-Mar 76.90 76.90 73.00 73.09 73.45 -1.42 707.04 6,972 45.57 0 0.00 0.00 5
18 10-Mar 73.25 78.40 73.25 74.14 74.10 -1.54 717.20 8,764 57.28 0 0.00 0.00 6
19 09-Mar 77.00 77.00 75.00 75.30 75.35 -4.34 728.42 28,773 188.06 0 0.00 0.00 20
20 06-Mar 80.26 80.93 78.39 78.72 79.45 -1.92 761.50 171,776 1,122.72 0 0.00 0.00 118
21 05-Mar 81.14 81.14 79.00 80.26 80.00 0.55 776.40 255,041 1,666.93 0 0.00 0.00 175
22 04-Mar 81.34 81.34 78.61 79.82 79.52 -1.87 772.14 226,560 1,480.78 0 0.00 0.00 155
23 02-Mar 81.00 82.99 80.00 81.34 80.92 -2.73 786.85 29,693 194.07 0 0.00 0.00 20
24 27-Feb 83.27 83.95 80.00 83.62 82.51 1.99 808.90 29,580 193.33 0 0.00 0.00 20
25 26-Feb 81.89 83.89 81.00 81.99 82.07 1.13 793.14 27,180 177.65 0 0.00 0.00 19
26 25-Feb 81.89 82.00 80.00 81.07 80.97 1.45 784.24 30,695 200.62 0 0.00 0.00 21
27 24-Feb 82.50 82.50 78.00 79.91 80.43 -0.08 773.02 34,833 227.67 0 0.00 0.00 24
28 23-Feb 82.08 82.08 79.50 79.97 80.38 -2.57 773.60 60,439 395.03 0 0.00 0.00 41
29 20-Feb 81.80 83.53 81.79 82.08 82.11 0.28 794.01 22,798 149.01 0 0.00 0.00 16
30 19-Feb 82.00 83.63 81.85 81.85 81.96 -0.16 791.78 13,523 88.39 0 0.00 0.00 9
31 18-Feb 82.10 82.99 81.75 81.98 82.11 -0.15 793.04 6,256 40.89 0 0.00 0.00 4
32 17-Feb 83.15 83.15 81.50 82.10 82.32 -1.57 794.20 44,067 288.02 0 0.00 0.00 30
33 16-Feb 84.98 84.98 82.39 83.41 83.07 -0.43 806.87 7,960 52.03 0 0.00 0.00 5
34 13-Feb 82.50 84.27 82.50 83.77 82.99 1.54 810.36 13,615 88.99 0 0.00 0.00 9
35 12-Feb 83.70 85.00 82.27 82.50 83.37 0.24 798.07 15,124 98.85 0 0.00 0.00 10
36 11-Feb 83.12 83.12 82.25 82.30 82.30 -0.99 796.14 117,308 766.72 0 0.00 0.00 80
37 10-Feb 82.35 83.27 81.36 83.12 82.51 1.16 804.07 115,676 756.05 0 0.00 0.00 79
38 09-Feb 81.48 83.89 81.25 82.17 82.11 0.85 794.88 130,238 851.23 0 0.00 0.00 89
39 06-Feb 82.30 83.95 81.27 81.48 81.83 -1.00 788.20 33,680 220.13 0 0.00 0.00 23
40 05-Feb 84.45 84.45 82.25 82.30 82.79 -3.01 796.14 76,866 502.39 0 0.00 0.00 53
41 04-Feb 83.00 84.90 82.51 84.85 82.85 1.02 820.80 134,824 881.20 0 0.00 0.00 92
42 03-Feb 83.93 84.00 82.00 83.99 82.51 0.07 812.48 114,335 747.29 0 0.00 0.00 78
43 02-Feb 82.80 83.96 82.00 83.93 82.89 1.36 811.90 7,860 51.37 0 0.00 0.00 5
44 01-Feb 81.50 84.86 81.50 82.80 82.53 -0.24 800.97 2,310 15.10 0 0.00 0.00 2
45 30-Jan 81.00 85.50 81.00 83.00 83.31 -0.32 802.00 2,983 19.50 0 0.00 0.00 2
46 29-Jan 83.54 87.30 83.00 83.27 84.76 -0.57 805.52 156,732 1,024.39 0 0.00 0.00 107
47 28-Jan 84.48 85.50 83.50 83.75 84.50 -0.86 810.16 188,400 1,231.37 0 0.00 0.00 129
48 27-Jan 83.75 85.80 83.75 84.48 84.22 0.87 817.22 157,861 1,031.77 0 0.00 0.00 108
49 23-Jan 84.00 85.98 83.27 83.75 85.45 -0.75 810.16 13,863 90.61 0 0.00 0.00 10
50 22-Jan 84.00 85.00 83.50 84.38 83.67 -0.15 816.26 3,066 20.04 0 0.00 0.00 2
51 21-Jan 84.00 84.55 82.55 84.51 83.95 1.71 817.51 65,487 428.02 0 0.00 0.00 45
52 20-Jan 81.20 85.00 81.20 83.09 82.76 -1.51 803.78 11,715 76.57 0 0.00 0.00 8
53 19-Jan 85.16 85.54 84.25 84.36 84.47 -0.94 816.06 2,440 15.95 0 0.00 0.00 2
54 16-Jan 87.07 87.07 84.25 85.16 84.82 0.25 823.80 13,352 87.27 0 0.00 0.00 9
55 14-Jan 84.29 85.27 84.29 84.95 84.84 0.78 821.77 5,759 37.64 0 0.00 0.00 4
56 13-Jan 85.00 85.25 83.00 84.29 83.42 -1.68 815.39 25,319 165.48 0 0.00 0.00 17
57 12-Jan 85.00 86.25 84.25 85.73 85.09 0.86 829.32 9,687 63.31 0 0.00 0.00 7
58 09-Jan 85.90 86.25 84.61 85.00 85.66 0.46 822.00 26,282 171.78 0 0.00 0.00 18
59 08-Jan 86.30 86.30 84.00 84.61 84.17 -1.92 818.48 46,952 306.88 0 0.00 0.00 32
60 07-Jan 83.06 91.40 83.06 86.27 87.64 -0.98 834.54 1,784 11.66 0 0.00 0.00 1
61 06-Jan 86.05 88.35 86.00 87.12 86.87 -0.70 842.76 11,872 77.59 0 0.00 0.00 8
62 05-Jan 86.35 88.50 86.35 87.73 87.48 1.60 848.66 3,399 22.22 0 0.00 0.00 2
63 02-Jan 87.85 87.90 85.70 86.35 86.47 -1.71 835.31 1,406 9.19 0 0.00 0.00 1
64 01-Jan 86.09 87.90 86.09 87.85 87.50 2.04 849.82 152 0.99 0 0.00 0.00 0
65 31-Dec 86.01 87.35 85.99 86.09 86.31 0.63 832.80 8,119 53.07 0 0.00 0.00 6
66 30-Dec 85.50 86.44 85.25 85.55 85.71 0.42 827.57 56,495 369.25 0 0.00 0.00 39
67 29-Dec 87.38 89.14 84.16 85.19 85.99 -2.51 824.09 70,592 461.39 0 0.00 0.00 48

Similar Stocks: LT    AHLUCONT    ASHOKA    DBL    HCC    HGINFRA    ISGEC    ITDCEM    JKIL    MANINFRA    PATELENG    POWERMECH    RAMKY    WELENT    IRB    RVNL    A2ZINFRA    ABINFRA    AFCONS    AKASH    ARSSINFRA    BANKA    BGRENERGY    BLKASHYAP    BRNL    CAPACITE    CEIGALL    DBEIL    GARUDA    GAYAPROJ    GPTINFRA    GVKPIL    HECPROJECT    IL&FSENGG    IL&FSTRANS    KRIDHANINF    LIKHITHA    MADHUCON    MBLINFRA    NIRAJ    OMINFRAL    PSPPROJECT    REPL    RKEC    RPPINFRA    SADBHAV    SADBHIN    SEMAC    SEPC    SETUINFRA    SIMPLEXINF    SPMLINFRA    SRM    SUPREMEINF    TARMAT    TPHQ    UNIVASTU    USK    VASCONEQ    VPRPL    WSI    ZODIAC    ENGINERSIN    GRINFRA    IRCON    KEC    KNRCON    KPIL    NBCC    NCC    PNCINFRA    RITES    SWSOLAR    TECHNOE    AESTHETIK    AGNI    ATMASTCO    AVPINFRA    CHAVDA    GANESHIN    HVAX    K2INFRA    KCEIL    KONSTELEC    LAKSHYA    PERFECT    PRATHAM    RILINFRA    SSEGL    TGL    VIVIANA    VLINFRA    WINSOL    NAVKARURB    MAYASHEEL    SUNTECH    SAMAY    SAVY    AILIMITED    INTEGRITY    TRANSWIND    MRIL    GIRIRAJ    CURRENT    VIKRAN    GLOBECIVIL    MBEL    TICL    GKENERGY    SOLARWORLD   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com