SUPREME INDUSTRIES LTD (supremeind)
CG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 3745.0 | 3745.0 | 3739.1 | 3739.1 | 500 |
| 2025-05-20 15:28:00 | 3746.1 | 3749.6 | 3745.0 | 3745.0 | 1625 |
| 2025-05-20 15:27:00 | 3729.1 | 3747.8 | 3729.1 | 3746.1 | 6125 |
| 2025-05-20 15:26:00 | 3728.0 | 3729.1 | 3728.0 | 3729.1 | 375 |
| 2025-05-20 15:25:00 | 3727.0 | 3730.1 | 3727.0 | 3728.0 | 1875 |
| 2025-05-20 15:24:00 | 3725.9 | 3727.5 | 3724.6 | 3727.0 | 1375 |
| 2025-05-20 15:23:00 | 3720.6 | 3729.2 | 3720.0 | 3725.9 | 4000 |
| 2025-05-20 15:22:00 | 3723.6 | 3723.6 | 3720.2 | 3720.6 | 2000 |
| 2025-05-20 15:21:00 | 3725.4 | 3725.4 | 3723.1 | 3723.1 | 3750 |
| 2025-05-20 15:20:00 | 3727.1 | 3729.1 | 3725.4 | 3725.4 | 1000 |
| 2025-05-20 15:19:00 | 3727.0 | 3729.4 | 3725.6 | 3727.1 | 1250 |
| 2025-05-20 15:18:00 | 3728.5 | 3728.5 | 3725.3 | 3727.6 | 875 |
| 2025-05-20 15:17:00 | 3725.6 | 3729.8 | 3725.6 | 3728.2 | 2125 |
| 2025-05-20 15:16:00 | 3722.4 | 3726.8 | 3722.4 | 3726.8 | 1625 |
| 2025-05-20 15:15:00 | 3722.5 | 3729.2 | 3722.4 | 3722.4 | 2875 |
| 2025-05-20 15:14:00 | 3723.6 | 3723.9 | 3721.0 | 3721.0 | 625 |
| 2025-05-20 15:13:00 | 3727.6 | 3727.6 | 3722.8 | 3723.6 | 1625 |
| 2025-05-20 15:12:00 | 3725.0 | 3728.3 | 3725.0 | 3728.3 | 625 |
| 2025-05-20 15:11:00 | 3725.9 | 3727.2 | 3723.7 | 3725.0 | 875 |
| 2025-05-20 15:10:00 | 3725.4 | 3726.9 | 3723.7 | 3725.9 | 750 |
| 2025-05-20 15:09:00 | 3720.9 | 3726.6 | 3720.9 | 3725.4 | 1375 |
| 2025-05-20 15:08:00 | 3719.7 | 3719.7 | 3719.1 | 3719.1 | 500 |
| 2025-05-20 15:07:00 | 3721.1 | 3721.1 | 3719.6 | 3719.7 | 875 |
| 2025-05-20 15:06:00 | 3721.0 | 3722.1 | 3717.0 | 3720.0 | 1250 |
| 2025-05-20 15:05:00 | 3712.0 | 3721.0 | 3711.2 | 3721.0 | 2625 |
| 2025-05-20 15:04:00 | 3721.7 | 3721.9 | 3712.2 | 3712.2 | 3625 |
| 2025-05-20 15:03:00 | 3725.7 | 3725.7 | 3722.0 | 3722.0 | 875 |
| 2025-05-20 15:02:00 | 3724.0 | 3727.2 | 3723.6 | 3725.7 | 1375 |
| 2025-05-20 15:01:00 | 3725.7 | 3729.5 | 3722.3 | 3723.4 | 3375 |
| 2025-05-20 15:00:00 | 3721.7 | 3727.3 | 3721.7 | 3725.7 | 1625 |
| 2025-05-20 14:59:00 | 3724.0 | 3724.9 | 3720.7 | 3722.0 | 1375 |
| 2025-05-20 14:58:00 | 3722.0 | 3725.7 | 3722.0 | 3724.0 | 1000 |
| 2025-05-20 14:57:00 | 3723.0 | 3725.0 | 3722.7 | 3722.7 | 1250 |
| 2025-05-20 14:56:00 | 3722.1 | 3725.0 | 3721.7 | 3721.7 | 1125 |
| 2025-05-20 14:55:00 | 3731.1 | 3731.1 | 3722.1 | 3722.1 | 1125 |
| 2025-05-20 14:54:00 | 3733.0 | 3733.0 | 3728.2 | 3731.1 | 375 |
| 2025-05-20 14:53:00 | 3735.8 | 3735.8 | 3733.0 | 3733.0 | 375 |
| 2025-05-20 14:52:00 | 3742.8 | 3742.8 | 3740.1 | 3740.1 | 500 |
| 2025-05-20 14:51:00 | 3743.2 | 3748.3 | 3743.2 | 3744.3 | 875 |
| 2025-05-20 14:50:00 | 3751.2 | 3755.6 | 3746.2 | 3746.2 | 5625 |
| 2025-05-20 14:49:00 | 3752.5 | 3752.8 | 3750.9 | 3750.9 | 625 |
| 2025-05-20 14:48:00 | 3749.5 | 3752.5 | 3749.5 | 3752.5 | 1125 |
| 2025-05-20 14:47:00 | 3743.7 | 3749.5 | 3743.7 | 3749.5 | 875 |
| 2025-05-20 14:46:00 | 3745.5 | 3745.5 | 3742.1 | 3743.7 | 375 |
| 2025-05-20 14:45:00 | 3737.2 | 3747.8 | 3736.2 | 3745.5 | 2750 |
| 2025-05-20 14:44:00 | 3740.6 | 3742.0 | 3737.2 | 3737.2 | 750 |
| 2025-05-20 14:43:00 | 3737.0 | 3741.4 | 3737.0 | 3740.1 | 1000 |
| 2025-05-20 14:42:00 | 3734.0 | 3737.0 | 3734.0 | 3737.0 | 875 |
| 2025-05-20 14:41:00 | 3740.4 | 3740.4 | 3734.0 | 3734.0 | 1875 |
| 2025-05-20 14:40:00 | 3746.7 | 3746.7 | 3740.4 | 3740.4 | 750 |
| 2025-05-20 14:39:00 | 3748.9 | 3748.9 | 3746.7 | 3746.7 | 625 |
| 2025-05-20 14:38:00 | 3750.1 | 3750.3 | 3747.4 | 3748.9 | 875 |
| 2025-05-20 14:37:00 | 3744.2 | 3749.0 | 3743.0 | 3749.0 | 875 |
| 2025-05-20 14:36:00 | 3745.0 | 3745.0 | 3744.2 | 3744.2 | 125 |
| 2025-05-20 14:35:00 | 3748.2 | 3748.3 | 3745.0 | 3745.0 | 875 |
| 2025-05-20 14:34:00 | 3746.3 | 3748.0 | 3745.3 | 3748.0 | 2375 |
| 2025-05-20 14:33:00 | 3744.0 | 3744.0 | 3744.0 | 3744.0 | 125 |
| 2025-05-20 14:32:00 | 3741.0 | 3743.1 | 3741.0 | 3743.1 | 375 |
| 2025-05-20 14:31:00 | 3743.0 | 3743.9 | 3739.9 | 3741.0 | 1125 |
| 2025-05-20 14:30:00 | 3747.0 | 3747.0 | 3746.0 | 3746.0 | 375 |
| 2025-05-20 14:29:00 | 3741.0 | 3744.4 | 3741.0 | 3744.4 | 1250 |
| 2025-05-20 14:28:00 | 3742.5 | 3742.6 | 3736.8 | 3740.8 | 3000 |
| 2025-05-20 14:27:00 | 3746.9 | 3746.9 | 3742.9 | 3742.9 | 625 |
| 2025-05-20 14:26:00 | 3746.7 | 3746.9 | 3746.7 | 3746.9 | 125 |
| 2025-05-20 14:25:00 | 3745.0 | 3748.6 | 3745.0 | 3746.7 | 1875 |
| 2025-05-20 14:24:00 | 3747.7 | 3747.7 | 3741.8 | 3745.0 | 2625 |
| 2025-05-20 14:23:00 | 3743.0 | 3747.7 | 3742.8 | 3747.7 | 1625 |
| 2025-05-20 14:22:00 | 3744.5 | 3747.6 | 3743.8 | 3743.8 | 625 |
| 2025-05-20 14:21:00 | 3747.0 | 3747.7 | 3743.5 | 3744.5 | 750 |
| 2025-05-20 14:20:00 | 3757.0 | 3757.0 | 3747.0 | 3747.0 | 1625 |
| 2025-05-20 14:19:00 | 3758.8 | 3758.8 | 3754.7 | 3757.0 | 1750 |
| 2025-05-20 14:18:00 | 3756.9 | 3759.6 | 3753.0 | 3758.8 | 1750 |
| 2025-05-20 14:17:00 | 3756.9 | 3756.9 | 3756.9 | 3756.9 | 0 |
| 2025-05-20 14:16:00 | 3756.9 | 3756.9 | 3756.9 | 3756.9 | 125 |
| 2025-05-20 14:15:00 | 3757.3 | 3757.3 | 3756.9 | 3756.9 | 375 |
| 2025-05-20 14:14:00 | 3758.0 | 3760.7 | 3756.2 | 3760.7 | 2625 |
| 2025-05-20 14:13:00 | 3759.3 | 3759.3 | 3757.9 | 3757.9 | 125 |
| 2025-05-20 14:12:00 | 3759.0 | 3759.3 | 3759.0 | 3759.3 | 125 |
| 2025-05-20 14:11:00 | 3760.9 | 3760.9 | 3759.0 | 3759.0 | 125 |
| 2025-05-20 14:10:00 | 3756.3 | 3760.9 | 3756.3 | 3760.9 | 125 |
| 2025-05-20 14:09:00 | 3747.7 | 3756.8 | 3743.5 | 3756.3 | 2625 |
| 2025-05-20 14:08:00 | 3746.1 | 3747.7 | 3746.0 | 3747.7 | 625 |
| 2025-05-20 14:07:00 | 3751.9 | 3752.0 | 3746.1 | 3746.1 | 1875 |
| 2025-05-20 14:06:00 | 3762.1 | 3762.1 | 3751.9 | 3751.9 | 1750 |
| 2025-05-20 14:05:00 | 3760.7 | 3762.3 | 3760.7 | 3762.1 | 500 |
| 2025-05-20 14:04:00 | 3763.8 | 3765.9 | 3760.7 | 3760.7 | 375 |
| 2025-05-20 14:03:00 | 3765.9 | 3765.9 | 3761.0 | 3763.8 | 1875 |
| 2025-05-20 14:02:00 | 3762.0 | 3765.9 | 3762.0 | 3765.9 | 1500 |
| 2025-05-20 14:01:00 | 3764.9 | 3764.9 | 3762.0 | 3762.0 | 375 |
| 2025-05-20 14:00:00 | 3766.5 | 3766.5 | 3764.1 | 3764.9 | 625 |
| 2025-05-20 13:59:00 | 3765.5 | 3766.5 | 3764.1 | 3766.5 | 750 |
| 2025-05-20 13:58:00 | 3762.1 | 3766.8 | 3762.1 | 3765.5 | 750 |
| 2025-05-20 13:57:00 | 3763.3 | 3763.3 | 3761.0 | 3762.1 | 625 |
| 2025-05-20 13:56:00 | 3759.6 | 3763.8 | 3759.6 | 3763.3 | 625 |
| 2025-05-20 13:55:00 | 3764.4 | 3764.4 | 3758.9 | 3759.6 | 875 |
| 2025-05-20 13:54:00 | 3762.1 | 3764.2 | 3762.1 | 3764.2 | 125 |
| 2025-05-20 13:53:00 | 3761.3 | 3763.0 | 3761.3 | 3762.1 | 750 |
| 2025-05-20 13:52:00 | 3766.2 | 3766.2 | 3758.2 | 3761.3 | 750 |
| 2025-05-20 13:51:00 | 3766.9 | 3766.9 | 3765.4 | 3766.2 | 375 |
| 2025-05-20 13:50:00 | 3770.0 | 3770.0 | 3766.9 | 3766.9 | 125 |