SUPREME INDUSTRIES LTD (supremeind)
CG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 3475.8 | 3475.9 | 3472.8 | 3472.8 | 1875 |
| 2025-04-25 15:28:00 | 3475.3 | 3475.9 | 3475.3 | 3475.8 | 500 |
| 2025-04-25 15:27:00 | 3480.0 | 3480.0 | 3475.3 | 3475.3 | 1125 |
| 2025-04-25 15:26:00 | 3480.1 | 3480.1 | 3479.5 | 3480.0 | 500 |
| 2025-04-25 15:25:00 | 3481.4 | 3481.4 | 3480.1 | 3480.1 | 125 |
| 2025-04-25 15:24:00 | 3480.7 | 3481.4 | 3480.7 | 3481.4 | 1625 |
| 2025-04-25 15:23:00 | 3484.9 | 3484.9 | 3480.7 | 3480.7 | 250 |
| 2025-04-25 15:22:00 | 3485.8 | 3485.8 | 3481.2 | 3484.9 | 875 |
| 2025-04-25 15:21:00 | 3491.5 | 3491.5 | 3482.3 | 3482.3 | 125 |
| 2025-04-25 15:20:00 | 3486.2 | 3498.3 | 3486.2 | 3491.5 | 5500 |
| 2025-04-25 15:19:00 | 3483.0 | 3486.2 | 3483.0 | 3486.2 | 2875 |
| 2025-04-25 15:18:00 | 3485.1 | 3485.1 | 3482.1 | 3483.0 | 625 |
| 2025-04-25 15:17:00 | 3482.8 | 3485.1 | 3480.0 | 3485.1 | 1375 |
| 2025-04-25 15:16:00 | 3480.0 | 3485.3 | 3479.2 | 3482.8 | 1875 |
| 2025-04-25 15:15:00 | 3485.7 | 3485.7 | 3480.0 | 3480.0 | 1000 |
| 2025-04-25 15:14:00 | 3484.0 | 3490.9 | 3483.0 | 3485.7 | 1750 |
| 2025-04-25 15:13:00 | 3490.5 | 3490.5 | 3486.0 | 3486.0 | 375 |
| 2025-04-25 15:12:00 | 3495.2 | 3495.2 | 3490.3 | 3490.5 | 500 |
| 2025-04-25 15:11:00 | 3499.7 | 3499.7 | 3495.2 | 3495.2 | 125 |
| 2025-04-25 15:10:00 | 3493.3 | 3499.7 | 3493.3 | 3499.7 | 1125 |
| 2025-04-25 15:09:00 | 3492.0 | 3502.1 | 3492.0 | 3496.5 | 4625 |
| 2025-04-25 15:08:00 | 3500.0 | 3500.0 | 3492.2 | 3492.2 | 875 |
| 2025-04-25 15:07:00 | 3500.0 | 3500.0 | 3500.0 | 3500.0 | 0 |
| 2025-04-25 15:06:00 | 3503.6 | 3503.6 | 3500.0 | 3500.0 | 125 |
| 2025-04-25 15:05:00 | 3498.2 | 3503.6 | 3495.3 | 3503.6 | 500 |
| 2025-04-25 15:04:00 | 3494.8 | 3498.7 | 3494.8 | 3498.2 | 1000 |
| 2025-04-25 15:03:00 | 3497.8 | 3497.8 | 3494.8 | 3494.8 | 250 |
| 2025-04-25 15:02:00 | 3497.8 | 3497.8 | 3497.8 | 3497.8 | 0 |
| 2025-04-25 15:01:00 | 3495.7 | 3497.8 | 3495.7 | 3497.8 | 125 |
| 2025-04-25 15:00:00 | 3493.9 | 3496.5 | 3493.9 | 3495.7 | 1375 |
| 2025-04-25 14:59:00 | 3492.0 | 3493.9 | 3489.9 | 3493.9 | 625 |
| 2025-04-25 14:58:00 | 3492.0 | 3492.0 | 3492.0 | 3492.0 | 0 |
| 2025-04-25 14:57:00 | 3496.0 | 3496.0 | 3490.0 | 3492.0 | 750 |
| 2025-04-25 14:56:00 | 3496.4 | 3496.4 | 3496.4 | 3496.4 | 125 |
| 2025-04-25 14:55:00 | 3499.5 | 3499.5 | 3497.6 | 3497.6 | 125 |
| 2025-04-25 14:54:00 | 3499.5 | 3499.5 | 3499.5 | 3499.5 | 0 |
| 2025-04-25 14:53:00 | 3498.0 | 3499.5 | 3498.0 | 3499.5 | 500 |
| 2025-04-25 14:52:00 | 3498.0 | 3498.0 | 3498.0 | 3498.0 | 0 |
| 2025-04-25 14:51:00 | 3500.8 | 3500.8 | 3498.0 | 3498.0 | 250 |
| 2025-04-25 14:50:00 | 3501.1 | 3501.1 | 3500.8 | 3500.8 | 125 |
| 2025-04-25 14:49:00 | 3497.6 | 3501.1 | 3497.6 | 3501.1 | 625 |
| 2025-04-25 14:48:00 | 3499.9 | 3499.9 | 3497.6 | 3497.6 | 125 |
| 2025-04-25 14:47:00 | 3499.9 | 3499.9 | 3499.9 | 3499.9 | 0 |
| 2025-04-25 14:46:00 | 3503.9 | 3503.9 | 3499.9 | 3499.9 | 250 |
| 2025-04-25 14:45:00 | 3501.1 | 3504.0 | 3501.1 | 3503.9 | 375 |
| 2025-04-25 14:44:00 | 3501.1 | 3501.1 | 3501.1 | 3501.1 | 0 |
| 2025-04-25 14:43:00 | 3505.2 | 3505.2 | 3501.1 | 3501.1 | 125 |
| 2025-04-25 14:42:00 | 3505.0 | 3508.4 | 3505.0 | 3505.2 | 1000 |
| 2025-04-25 14:41:00 | 3504.0 | 3505.0 | 3502.1 | 3505.0 | 1000 |
| 2025-04-25 14:40:00 | 3502.3 | 3504.0 | 3502.3 | 3504.0 | 125 |
| 2025-04-25 14:39:00 | 3500.9 | 3502.3 | 3500.9 | 3502.3 | 250 |
| 2025-04-25 14:38:00 | 3499.4 | 3500.9 | 3499.0 | 3500.9 | 500 |
| 2025-04-25 14:37:00 | 3499.4 | 3499.4 | 3499.4 | 3499.4 | 0 |
| 2025-04-25 14:36:00 | 3499.4 | 3499.4 | 3499.4 | 3499.4 | 0 |
| 2025-04-25 14:35:00 | 3496.0 | 3499.4 | 3496.0 | 3499.4 | 1500 |
| 2025-04-25 14:34:00 | 3496.0 | 3496.0 | 3496.0 | 3496.0 | 0 |
| 2025-04-25 14:33:00 | 3499.7 | 3499.7 | 3496.0 | 3496.0 | 375 |
| 2025-04-25 14:32:00 | 3505.4 | 3505.4 | 3499.7 | 3499.7 | 375 |
| 2025-04-25 14:31:00 | 3497.1 | 3509.6 | 3497.1 | 3505.4 | 5375 |
| 2025-04-25 14:30:00 | 3490.9 | 3497.1 | 3486.7 | 3497.1 | 1750 |
| 2025-04-25 14:29:00 | 3494.7 | 3494.7 | 3490.9 | 3490.9 | 125 |
| 2025-04-25 14:28:00 | 3494.7 | 3494.7 | 3494.7 | 3494.7 | 0 |
| 2025-04-25 14:27:00 | 3494.7 | 3494.7 | 3494.7 | 3494.7 | 0 |
| 2025-04-25 14:26:00 | 3497.2 | 3497.2 | 3494.1 | 3494.7 | 250 |
| 2025-04-25 14:25:00 | 3497.2 | 3497.2 | 3497.2 | 3497.2 | 0 |
| 2025-04-25 14:24:00 | 3498.2 | 3498.2 | 3497.2 | 3497.2 | 125 |
| 2025-04-25 14:23:00 | 3498.2 | 3498.2 | 3498.2 | 3498.2 | 0 |
| 2025-04-25 14:22:00 | 3498.2 | 3498.2 | 3498.2 | 3498.2 | 0 |
| 2025-04-25 14:21:00 | 3497.2 | 3498.2 | 3497.2 | 3498.2 | 500 |
| 2025-04-25 14:20:00 | 3497.3 | 3497.3 | 3496.3 | 3496.4 | 500 |
| 2025-04-25 14:19:00 | 3493.0 | 3497.3 | 3492.8 | 3497.3 | 250 |
| 2025-04-25 14:18:00 | 3493.8 | 3493.8 | 3493.0 | 3493.0 | 125 |
| 2025-04-25 14:17:00 | 3493.8 | 3493.8 | 3493.8 | 3493.8 | 0 |
| 2025-04-25 14:16:00 | 3493.8 | 3493.8 | 3493.8 | 3493.8 | 250 |
| 2025-04-25 14:15:00 | 3492.0 | 3493.8 | 3488.2 | 3493.8 | 500 |
| 2025-04-25 14:14:00 | 3491.1 | 3492.0 | 3491.1 | 3492.0 | 250 |
| 2025-04-25 14:13:00 | 3488.5 | 3491.1 | 3488.5 | 3491.1 | 250 |
| 2025-04-25 14:12:00 | 3488.5 | 3488.5 | 3488.5 | 3488.5 | 375 |
| 2025-04-25 14:11:00 | 3492.8 | 3493.0 | 3490.5 | 3490.5 | 250 |
| 2025-04-25 14:10:00 | 3498.5 | 3498.5 | 3492.8 | 3492.8 | 125 |
| 2025-04-25 14:09:00 | 3504.0 | 3504.0 | 3498.5 | 3498.5 | 375 |
| 2025-04-25 14:08:00 | 3506.8 | 3506.8 | 3504.0 | 3504.0 | 250 |
| 2025-04-25 14:07:00 | 3512.7 | 3512.7 | 3506.8 | 3506.8 | 250 |
| 2025-04-25 14:06:00 | 3516.0 | 3516.0 | 3512.7 | 3512.7 | 375 |
| 2025-04-25 14:05:00 | 3516.6 | 3518.6 | 3516.6 | 3518.6 | 250 |
| 2025-04-25 14:04:00 | 3520.8 | 3520.8 | 3519.0 | 3519.0 | 375 |
| 2025-04-25 14:03:00 | 3520.0 | 3520.8 | 3520.0 | 3520.8 | 375 |
| 2025-04-25 14:02:00 | 3516.4 | 3523.9 | 3516.4 | 3518.3 | 3500 |
| 2025-04-25 14:01:00 | 3512.9 | 3516.4 | 3512.9 | 3516.4 | 250 |
| 2025-04-25 14:00:00 | 3515.0 | 3516.4 | 3512.9 | 3512.9 | 500 |
| 2025-04-25 13:59:00 | 3513.1 | 3515.0 | 3510.7 | 3515.0 | 625 |
| 2025-04-25 13:58:00 | 3513.1 | 3513.1 | 3513.1 | 3513.1 | 0 |
| 2025-04-25 13:57:00 | 3513.1 | 3513.1 | 3513.1 | 3513.1 | 0 |
| 2025-04-25 13:56:00 | 3513.1 | 3513.1 | 3513.1 | 3513.1 | 0 |
| 2025-04-25 13:55:00 | 3509.8 | 3513.1 | 3509.8 | 3513.1 | 750 |
| 2025-04-25 13:54:00 | 3509.5 | 3509.5 | 3509.5 | 3509.5 | 0 |
| 2025-04-25 13:53:00 | 3508.7 | 3509.5 | 3508.7 | 3509.5 | 875 |
| 2025-04-25 13:52:00 | 3512.1 | 3512.1 | 3512.1 | 3512.1 | 0 |
| 2025-04-25 13:51:00 | 3512.1 | 3512.1 | 3512.1 | 3512.1 | 0 |
| 2025-04-25 13:50:00 | 3509.8 | 3512.1 | 3509.7 | 3512.1 | 625 |