SUPREME INDUSTRIES LTD (supremeind)
CG
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 4261.4 | 4291.3 | 4201.7 | 4221.7 | 77175 |
| 2025-07-07 05:30:00 | 4367.9 | 4367.9 | 4251.6 | 4285.0 | 89425 |
| 2025-07-04 05:30:00 | 4281.6 | 4340.0 | 4260.1 | 4290.1 | 94675 |
| 2025-07-03 05:30:00 | 4368.5 | 4368.5 | 4278.0 | 4287.3 | 162400 |
| 2025-07-02 05:30:00 | 4382.9 | 4406.3 | 4290.2 | 4317.8 | 140350 |
| 2025-07-01 05:30:00 | 4375.2 | 4469.0 | 4375.2 | 4399.3 | 352975 |
| 2025-06-30 05:30:00 | 4373.4 | 4414.0 | 4340.0 | 4405.4 | 230650 |
| 2025-06-27 05:30:00 | 4419.3 | 4442.8 | 4308.3 | 4356.0 | 312725 |
| 2025-06-26 05:30:00 | 4448.4 | 4476.5 | 4333.2 | 4374.1 | 252000 |
| 2025-06-25 05:30:00 | 4487.2 | 4487.2 | 4397.6 | 4424.4 | 460250 |
| 2025-06-24 05:30:00 | 4462.0 | 4596.8 | 4461.1 | 4482.8 | 623500 |
| 2025-06-23 05:30:00 | 4385.0 | 4498.4 | 4251.0 | 4461.5 | 1237375 |
| 2025-06-20 05:30:00 | 4463.0 | 4498.0 | 4380.9 | 4466.6 | 292625 |
| 2025-06-19 05:30:00 | 4588.0 | 4588.0 | 4390.0 | 4411.7 | 326500 |
| 2025-06-18 05:30:00 | 4611.9 | 4705.0 | 4562.4 | 4593.0 | 265375 |
| 2025-06-17 05:30:00 | 4549.9 | 4714.2 | 4531.7 | 4632.4 | 817625 |
| 2025-06-16 05:30:00 | 4325.2 | 4609.7 | 4242.0 | 4540.5 | 719750 |
| 2025-06-13 05:30:00 | 4255.9 | 4355.9 | 4201.9 | 4344.1 | 338625 |
| 2025-06-12 05:30:00 | 4330.0 | 4374.9 | 4218.8 | 4262.2 | 205875 |
| 2025-06-11 05:30:00 | 4383.1 | 4433.6 | 4324.3 | 4345.4 | 137250 |
| 2025-06-10 05:30:00 | 4382.8 | 4417.6 | 4341.1 | 4392.7 | 127625 |
| 2025-06-09 05:30:00 | 4348.5 | 4406.7 | 4340.3 | 4380.3 | 130250 |
| 2025-06-06 05:30:00 | 4345.7 | 4345.7 | 4253.8 | 4325.9 | 219250 |
| 2025-06-05 05:30:00 | 4293.5 | 4342.9 | 4256.6 | 4336.7 | 215750 |
| 2025-06-04 05:30:00 | 4218.8 | 4296.0 | 4195.6 | 4272.0 | 322875 |
| 2025-06-03 05:30:00 | 4214.4 | 4272.0 | 4176.9 | 4191.4 | 164750 |
| 2025-06-02 05:30:00 | 4150.0 | 4233.9 | 4114.4 | 4207.3 | 217875 |
| 2025-05-30 05:30:00 | 4237.4 | 4250.0 | 4093.0 | 4142.1 | 434125 |
| 2025-05-29 05:30:00 | 4237.1 | 4275.0 | 4184.3 | 4244.7 | 317375 |
| 2025-05-28 05:30:00 | 4190.9 | 4248.8 | 4165.0 | 4229.6 | 608375 |
| 2025-05-27 05:30:00 | 4065.6 | 4216.0 | 3984.4 | 4197.9 | 690000 |
| 2025-05-26 05:30:00 | 3921.3 | 4044.2 | 3906.1 | 4032.0 | 764125 |
| 2025-05-23 05:30:00 | 3815.7 | 3935.9 | 3790.1 | 3916.0 | 554500 |
| 2025-05-22 05:30:00 | 3781.0 | 3847.3 | 3755.4 | 3821.2 | 259750 |
| 2025-05-21 05:30:00 | 3667.2 | 3859.6 | 3667.2 | 3835.5 | 467250 |
| 2025-05-20 05:30:00 | 3867.8 | 3890.0 | 3711.2 | 3726.7 | 419750 |
| 2025-05-19 05:30:00 | 3699.0 | 3876.7 | 3679.6 | 3855.9 | 651625 |
| 2025-05-16 05:30:00 | 3655.0 | 3734.6 | 3633.0 | 3695.9 | 251750 |
| 2025-05-15 05:30:00 | 3574.0 | 3678.5 | 3564.6 | 3649.2 | 213000 |
| 2025-05-14 05:30:00 | 3588.4 | 3596.0 | 3548.0 | 3581.5 | 129500 |
| 2025-05-13 05:30:00 | 3601.0 | 3639.9 | 3542.0 | 3593.3 | 211250 |
| 2025-05-12 05:30:00 | 3551.8 | 3618.8 | 3551.0 | 3600.8 | 193000 |
| 2025-05-09 05:30:00 | 3395.0 | 3498.5 | 3390.7 | 3486.3 | 170125 |
| 2025-05-08 05:30:00 | 3472.9 | 3546.2 | 3450.1 | 3484.6 | 254125 |
| 2025-05-07 05:30:00 | 3429.4 | 3489.0 | 3399.8 | 3467.7 | 156500 |
| 2025-05-06 05:30:00 | 3519.9 | 3532.3 | 3415.8 | 3454.6 | 183250 |
| 2025-05-05 05:30:00 | 3468.7 | 3530.1 | 3448.6 | 3519.9 | 192875 |
| 2025-05-02 05:30:00 | 3501.0 | 3561.4 | 3436.6 | 3458.1 | 201250 |
| 2025-04-30 05:30:00 | 3568.3 | 3586.3 | 3509.9 | 3547.2 | 163375 |
| 2025-04-29 05:30:00 | 3641.9 | 3649.1 | 3574.5 | 3594.6 | 191500 |
| 2025-04-28 05:30:00 | 3514.5 | 3698.9 | 3495.2 | 3658.8 | 432500 |
| 2025-04-25 05:30:00 | 3501.5 | 3637.2 | 3413.7 | 3488.3 | 428625 |
| 2025-04-24 05:30:00 | 3502.0 | 3637.5 | 3429.8 | 3521.1 | 518250 |
| 2025-04-23 05:30:00 | 3530.8 | 3535.0 | 3464.4 | 3520.8 | 754625 |
| 2025-04-22 05:30:00 | 3537.4 | 3581.0 | 3491.8 | 3527.1 | 506375 |
| 2025-04-21 05:30:00 | 3437.8 | 3526.1 | 3390.0 | 3510.0 | 591125 |
| 2025-04-17 05:30:00 | 3393.1 | 3435.2 | 3337.1 | 3392.5 | 244250 |
| 2025-04-16 05:30:00 | 3339.8 | 3417.3 | 3260.0 | 3397.0 | 453000 |
| 2025-04-15 05:30:00 | 3225.3 | 3391.7 | 3196.9 | 3378.6 | 257375 |
| 2025-04-11 05:30:00 | 3177.25 | 3212.15 | 3157.45 | 3175.8 | 169500 |
| 2025-04-09 05:30:00 | 3194.5 | 3194.5 | 3106.6 | 3144.35 | 178125 |
| 2025-04-08 05:30:00 | 3203.9 | 3240.0 | 3119.85 | 3214.0 | 148375 |
| 2025-04-07 05:30:00 | 3146.9 | 3189.35 | 3071.7 | 3124.85 | 212875 |
| 2025-04-04 05:30:00 | 3459.2 | 3459.2 | 3259.4 | 3288.45 | 229125 |
| 2025-04-03 05:30:00 | 3379.6 | 3452.95 | 3362.35 | 3442.65 | 182500 |
| 2025-04-02 05:30:00 | 3318.75 | 3387.95 | 3306.45 | 3374.1 | 236000 |
| 2025-04-01 05:30:00 | 3376.65 | 3470.4 | 3337.05 | 3351.55 | 229125 |
| 2025-03-28 05:30:00 | 3453.05 | 3520.0 | 3400.4 | 3437.0 | 162375 |
| 2025-03-27 05:30:00 | 3351.95 | 3525.0 | 3351.95 | 3481.7 | 484625 |
| 2025-03-26 05:30:00 | 3426.8 | 3483.9 | 3400.0 | 3410.3 | 485250 |
| 2025-03-25 05:30:00 | 3515.8 | 3519.45 | 3422.0 | 3453.85 | 388250 |
| 2025-03-24 05:30:00 | 3481.7 | 3603.9 | 3454.35 | 3505.8 | 581875 |
| 2025-03-21 05:30:00 | 3504.95 | 3555.9 | 3400.2 | 3429.55 | 508375 |
| 2025-03-20 05:30:00 | 3436.5 | 3556.75 | 3436.5 | 3496.35 | 238000 |
| 2025-03-19 05:30:00 | 3479.7 | 3487.85 | 3424.75 | 3441.6 | 372875 |
| 2025-03-18 05:30:00 | 3356.25 | 3452.0 | 3346.3 | 3433.55 | 260625 |
| 2025-03-17 05:30:00 | 3345.6 | 3370.95 | 3329.35 | 3354.1 | 128375 |
| 2025-03-13 05:30:00 | 3340.0 | 3396.9 | 3330.0 | 3341.05 | 223875 |
| 2025-03-12 05:30:00 | 3330.3 | 3382.75 | 3280.0 | 3354.95 | 246625 |
| 2025-03-11 05:30:00 | 3305.0 | 3405.0 | 3281.25 | 3349.85 | 304875 |
| 2025-03-10 05:30:00 | 3427.15 | 3476.9 | 3297.0 | 3314.85 | 303000 |
| 2025-03-07 05:30:00 | 3399.65 | 3456.95 | 3371.1 | 3397.65 | 387750 |
| 2025-03-06 05:30:00 | 3424.6 | 3495.0 | 3387.95 | 3404.3 | 304875 |
| 2025-03-05 05:30:00 | 3449.4 | 3468.15 | 3353.15 | 3412.2 | 671375 |
| 2025-03-04 05:30:00 | 3499.4 | 3499.45 | 3364.9 | 3383.3 | 440500 |
| 2025-03-03 05:30:00 | 3389.8 | 3575.0 | 3302.2 | 3544.25 | 389500 |
| 2025-02-28 05:30:00 | 3515.45 | 3515.45 | 3339.0 | 3349.25 | 258750 |
| 2025-02-27 05:30:00 | 3622.0 | 3624.0 | 3501.0 | 3515.45 | 411500 |
| 2025-02-25 05:30:00 | 3704.65 | 3737.65 | 3564.8 | 3580.4 | 314375 |
| 2025-02-24 05:30:00 | 3647.3 | 3719.05 | 3605.0 | 3694.05 | 1115625 |
| 2025-02-21 05:30:00 | 3781.0 | 3828.95 | 3650.05 | 3676.05 | 608750 |
| 2025-02-20 05:30:00 | 3708.95 | 3780.2 | 3611.2 | 3749.15 | 779000 |
| 2025-02-19 05:30:00 | 3651.05 | 3738.9 | 3622.05 | 3712.3 | 335375 |
| 2025-02-18 05:30:00 | 3691.85 | 3691.85 | 3570.0 | 3660.45 | 139000 |
| 2025-02-17 05:30:00 | 3711.3 | 3774.65 | 3539.65 | 3640.6 | 412625 |
| 2025-02-14 05:30:00 | 3900.1 | 3920.45 | 3693.3 | 3761.85 | 173750 |
| 2025-02-13 05:30:00 | 3892.05 | 3957.5 | 3868.0 | 3878.6 | 107750 |
| 2025-02-12 05:30:00 | 3858.1 | 3934.1 | 3770.0 | 3889.85 | 220375 |
| 2025-02-11 05:30:00 | 3939.9 | 3964.65 | 3818.0 | 3892.1 | 282750 |
| 2025-02-10 05:30:00 | 4025.1 | 4049.9 | 3908.35 | 3931.85 | 131375 |