All stocks
NSE: SUPREMEIND·ISIN INE195A01028·Data to 2026-10-26
Supreme Industries Ltd. historical data
₹3,250.00+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹4,074.80
52w low
₹3,140.00
Turnover
₹275.8 Cr
Volume
8,28,292
1y return
-18.0%
3y CAGR
-7.3%
5y CAGR
+7.7%
10y CAGR
+14.7%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2020-09-09 | agm | Annual General Meeting |
| 2016-06-20 | agm | Annual General Meeting |
| 2010-10-18 | split | Face Value Split From Rs.10/- To Rs.2/- |
| 2010-01-18 | other | Int Div-Rs.5/- Per Share Purpose Revised |
| 2026-06-25 | dividend | Dividend - Rs 25 Per Share |
| 2025-11-03 | dividend | Interim Dividend - Rs 11 Per Share |
| 2025-06-20 | dividend | Dividend - Rs 24 Per Share |
| 2024-10-30 | dividend | Interim Dividend - Rs 10 Per Share |
| 2024-06-21 | dividend | Annual General Meeting/Dividend - Rs 22 Per Share |
| 2023-11-07 | dividend | Interim Dividend - Rs 8 Per Share |
| 2023-06-21 | dividend | Annual General Meeting/Dividend - Rs 20 Per Share |
| 2022-11-07 | dividend | Interim Dividend - Rs 6 Per Share |
| 2022-06-21 | dividend | Annual General Meeting/Dividend - Rs 18 Per Share |
| 2021-10-29 | dividend | Interim Dividend - Rs 6 Per Share |
| 2021-06-21 | dividend | Annual General Meeting/Dividend - Rs 17 Per Share |
| 2020-11-05 | dividend | Interim Dividend - Rs 5 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 3,390.00 | 3,512.50 | 3,244.30 | 3,250.00 | 8,28,292 |
| 2026-10-23 | 3,463.00 | 3,484.80 | 3,358.70 | 3,390.00 | 1,99,906 |
| 2026-10-22 | 3,554.00 | 3,581.80 | 3,486.70 | 3,491.20 | 1,52,660 |
| 2026-10-21 | 3,620.70 | 3,653.90 | 3,540.70 | 3,554.20 | 2,04,013 |
| 2026-10-19 | 3,595.50 | 3,650.70 | 3,588.10 | 3,620.70 | 1,74,317 |
| 2026-10-16 | 3,616.00 | 3,645.00 | 3,580.50 | 3,595.50 | 1,94,230 |
| 2026-10-15 | 3,585.10 | 3,653.00 | 3,576.90 | 3,616.00 | 2,06,957 |
| 2026-10-14 | 3,514.00 | 3,610.00 | 3,476.60 | 3,607.00 | 3,71,467 |
| 2026-10-13 | 3,485.10 | 3,534.90 | 3,465.70 | 3,506.90 | 78,130 |
| 2026-10-12 | 3,474.00 | 3,539.90 | 3,459.20 | 3,493.80 | 2,18,939 |
| 2026-10-09 | 3,464.70 | 3,504.60 | 3,414.10 | 3,474.80 | 1,78,497 |
| 2026-10-08 | 3,567.70 | 3,598.80 | 3,462.00 | 3,462.00 | 87,986 |
| 2026-10-07 | 3,500.00 | 3,631.80 | 3,475.50 | 3,550.00 | 3,81,975 |
| 2026-10-06 | 3,410.00 | 3,530.70 | 3,376.00 | 3,497.90 | 2,21,343 |
| 2026-10-05 | 3,391.00 | 3,430.90 | 3,370.00 | 3,398.90 | 53,297 |
| 2026-10-01 | 3,437.00 | 3,440.00 | 3,286.90 | 3,380.00 | 1,67,968 |
| 2026-09-30 | 3,462.00 | 3,545.00 | 3,446.10 | 3,451.00 | 1,39,486 |
| 2026-09-29 | 3,499.00 | 3,499.00 | 3,444.00 | 3,445.80 | 1,29,446 |
| 2026-09-28 | 3,560.60 | 3,560.70 | 3,460.00 | 3,499.80 | 1,98,525 |
| 2026-09-25 | 3,430.00 | 3,555.00 | 3,426.20 | 3,550.00 | 1,12,619 |
| 2026-09-24 | 3,472.60 | 3,495.30 | 3,429.00 | 3,434.00 | 64,745 |
| 2026-09-23 | 3,477.80 | 3,513.00 | 3,465.10 | 3,497.10 | 78,063 |
| 2026-09-22 | 3,495.00 | 3,511.20 | 3,435.90 | 3,460.50 | 1,94,956 |
| 2026-09-21 | 3,500.00 | 3,563.30 | 3,488.80 | 3,500.00 | 1,34,302 |
| 2026-09-18 | 3,347.40 | 3,580.30 | 3,347.40 | 3,580.30 | 4,69,754 |
| 2026-09-17 | 3,300.00 | 3,381.40 | 3,300.00 | 3,344.40 | 84,838 |
| 2026-09-16 | 3,300.00 | 3,346.60 | 3,270.00 | 3,300.00 | 84,649 |
| 2026-09-15 | 3,369.00 | 3,413.90 | 3,300.00 | 3,300.00 | 1,57,956 |
| 2026-09-11 | 3,499.10 | 3,499.10 | 3,364.40 | 3,364.40 | 1,30,229 |
| 2026-09-10 | 3,502.60 | 3,512.20 | 3,477.10 | 3,510.00 | 54,496 |
Get the full SUPREMEIND history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/SUPREMEIND?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("SUPREMEIND", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does SUPREMEIND historical data go?
- TejHQ has daily NSE data for SUPREMEIND from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has SUPREMEIND had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2020-09-09); Annual General Meeting (ex-date 2016-06-20); Face Value Split From Rs.10/- To Rs.2/- (ex-date 2010-10-18); Int Div-Rs.5/- Per Share Purpose Revised (ex-date 2010-01-18). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download SUPREMEIND historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/SUPREMEIND?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).