SUPREME INDUSTRIES LTD (supremeind)
CG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 4201.1 | 4210.0 | 4201.1 | 4205.0 | 1225 |
| 2025-07-08 15:28:00 | 4203.0 | 4203.0 | 4201.2 | 4201.2 | 1400 |
| 2025-07-08 15:27:00 | 4208.0 | 4208.1 | 4203.6 | 4203.6 | 875 |
| 2025-07-08 15:26:00 | 4208.0 | 4208.9 | 4208.0 | 4208.2 | 1225 |
| 2025-07-08 15:25:00 | 4205.9 | 4207.2 | 4205.9 | 4207.2 | 1050 |
| 2025-07-08 15:24:00 | 4212.1 | 4212.1 | 4205.7 | 4205.7 | 2275 |
| 2025-07-08 15:23:00 | 4215.7 | 4215.9 | 4212.3 | 4215.0 | 1575 |
| 2025-07-08 15:22:00 | 4212.1 | 4212.1 | 4212.1 | 4212.1 | 350 |
| 2025-07-08 15:21:00 | 4213.0 | 4215.8 | 4212.2 | 4215.8 | 1750 |
| 2025-07-08 15:20:00 | 4214.3 | 4214.3 | 4210.1 | 4210.1 | 1225 |
| 2025-07-08 15:19:00 | 4215.1 | 4217.6 | 4214.7 | 4215.3 | 875 |
| 2025-07-08 15:18:00 | 4218.0 | 4218.0 | 4214.8 | 4215.4 | 1400 |
| 2025-07-08 15:17:00 | 4214.4 | 4218.8 | 4214.4 | 4215.7 | 1750 |
| 2025-07-08 15:16:00 | 4218.5 | 4218.5 | 4215.1 | 4215.1 | 2275 |
| 2025-07-08 15:15:00 | 4218.9 | 4219.1 | 4214.8 | 4219.1 | 1750 |
| 2025-07-08 15:14:00 | 4219.5 | 4220.0 | 4217.2 | 4217.2 | 2100 |
| 2025-07-08 15:13:00 | 4219.8 | 4220.9 | 4219.3 | 4219.4 | 2100 |
| 2025-07-08 15:12:00 | 4218.5 | 4219.4 | 4217.0 | 4218.6 | 1225 |
| 2025-07-08 15:11:00 | 4219.2 | 4223.0 | 4218.5 | 4219.0 | 1750 |
| 2025-07-08 15:10:00 | 4221.0 | 4221.0 | 4219.2 | 4219.2 | 700 |
| 2025-07-08 15:09:00 | 4222.0 | 4222.0 | 4219.2 | 4219.9 | 1225 |
| 2025-07-08 15:08:00 | 4218.7 | 4218.7 | 4217.5 | 4218.3 | 1575 |
| 2025-07-08 15:07:00 | 4218.7 | 4221.4 | 4218.7 | 4221.3 | 700 |
| 2025-07-08 15:06:00 | 4219.1 | 4222.0 | 4219.1 | 4221.8 | 875 |
| 2025-07-08 15:05:00 | 4219.3 | 4221.8 | 4219.2 | 4219.2 | 1400 |
| 2025-07-08 15:04:00 | 4219.9 | 4220.1 | 4217.5 | 4218.2 | 875 |
| 2025-07-08 15:03:00 | 4219.2 | 4219.2 | 4219.0 | 4219.0 | 525 |
| 2025-07-08 15:02:00 | 4217.7 | 4220.7 | 4217.7 | 4218.9 | 700 |
| 2025-07-08 15:01:00 | 4218.4 | 4223.3 | 4218.4 | 4219.2 | 2275 |
| 2025-07-08 15:00:00 | 4222.3 | 4224.5 | 4217.5 | 4217.5 | 2100 |
| 2025-07-08 14:59:00 | 4219.1 | 4223.5 | 4219.1 | 4222.7 | 1225 |
| 2025-07-08 14:58:00 | 4217.9 | 4218.2 | 4217.9 | 4218.2 | 350 |
| 2025-07-08 14:57:00 | 4218.6 | 4219.0 | 4218.6 | 4219.0 | 350 |
| 2025-07-08 14:56:00 | 4218.1 | 4220.8 | 4218.1 | 4220.8 | 350 |
| 2025-07-08 14:55:00 | 4217.5 | 4217.5 | 4217.5 | 4217.5 | 0 |
| 2025-07-08 14:54:00 | 4215.7 | 4217.5 | 4215.7 | 4217.5 | 875 |
| 2025-07-08 14:53:00 | 4215.7 | 4217.6 | 4215.7 | 4217.6 | 350 |
| 2025-07-08 14:52:00 | 4217.7 | 4217.7 | 4217.7 | 4217.7 | 0 |
| 2025-07-08 14:51:00 | 4216.9 | 4217.7 | 4216.9 | 4217.7 | 350 |
| 2025-07-08 14:50:00 | 4218.8 | 4220.0 | 4218.8 | 4220.0 | 350 |
| 2025-07-08 14:49:00 | 4218.3 | 4220.6 | 4218.3 | 4220.6 | 350 |
| 2025-07-08 14:48:00 | 4220.3 | 4220.3 | 4220.3 | 4220.3 | 0 |
| 2025-07-08 14:47:00 | 4218.3 | 4220.3 | 4218.3 | 4220.3 | 525 |
| 2025-07-08 14:46:00 | 4215.4 | 4217.3 | 4215.4 | 4217.3 | 525 |
| 2025-07-08 14:45:00 | 4215.0 | 4215.0 | 4215.0 | 4215.0 | 175 |
| 2025-07-08 14:44:00 | 4215.7 | 4215.7 | 4215.7 | 4215.7 | 175 |
| 2025-07-08 14:43:00 | 4217.0 | 4217.0 | 4217.0 | 4217.0 | 0 |
| 2025-07-08 14:42:00 | 4217.0 | 4217.0 | 4217.0 | 4217.0 | 0 |
| 2025-07-08 14:41:00 | 4216.8 | 4217.0 | 4216.2 | 4217.0 | 1400 |
| 2025-07-08 14:40:00 | 4215.7 | 4219.0 | 4215.7 | 4219.0 | 350 |
| 2025-07-08 14:39:00 | 4214.6 | 4214.6 | 4214.6 | 4214.6 | 175 |
| 2025-07-08 14:38:00 | 4215.8 | 4215.8 | 4215.8 | 4215.8 | 0 |
| 2025-07-08 14:37:00 | 4214.5 | 4215.8 | 4214.5 | 4215.8 | 350 |
| 2025-07-08 14:36:00 | 4213.7 | 4214.0 | 4212.6 | 4214.0 | 525 |
| 2025-07-08 14:35:00 | 4220.2 | 4220.2 | 4216.3 | 4216.8 | 525 |
| 2025-07-08 14:34:00 | 4217.7 | 4222.8 | 4217.7 | 4222.8 | 2275 |
| 2025-07-08 14:33:00 | 4216.9 | 4216.9 | 4216.9 | 4216.9 | 0 |
| 2025-07-08 14:32:00 | 4219.2 | 4219.2 | 4216.9 | 4216.9 | 525 |
| 2025-07-08 14:31:00 | 4212.4 | 4216.2 | 4212.4 | 4216.2 | 875 |
| 2025-07-08 14:30:00 | 4210.8 | 4210.8 | 4210.8 | 4210.8 | 175 |
| 2025-07-08 14:29:00 | 4210.6 | 4210.6 | 4210.6 | 4210.6 | 0 |
| 2025-07-08 14:28:00 | 4210.6 | 4210.6 | 4210.6 | 4210.6 | 175 |
| 2025-07-08 14:27:00 | 4208.2 | 4210.8 | 4208.2 | 4209.9 | 700 |
| 2025-07-08 14:26:00 | 4209.5 | 4209.5 | 4209.5 | 4209.5 | 0 |
| 2025-07-08 14:25:00 | 4207.8 | 4209.5 | 4207.8 | 4209.5 | 350 |
| 2025-07-08 14:24:00 | 4208.8 | 4211.0 | 4208.8 | 4211.0 | 350 |
| 2025-07-08 14:23:00 | 4208.2 | 4208.2 | 4208.2 | 4208.2 | 175 |
| 2025-07-08 14:22:00 | 4210.4 | 4210.4 | 4210.4 | 4210.4 | 0 |
| 2025-07-08 14:21:00 | 4210.4 | 4210.4 | 4210.4 | 4210.4 | 0 |
| 2025-07-08 14:20:00 | 4210.4 | 4210.4 | 4210.4 | 4210.4 | 175 |
| 2025-07-08 14:19:00 | 4213.2 | 4213.2 | 4213.2 | 4213.2 | 175 |
| 2025-07-08 14:18:00 | 4211.7 | 4215.0 | 4211.7 | 4215.0 | 1050 |
| 2025-07-08 14:17:00 | 4207.0 | 4209.4 | 4207.0 | 4209.4 | 525 |
| 2025-07-08 14:16:00 | 4209.7 | 4209.7 | 4209.7 | 4209.7 | 0 |
| 2025-07-08 14:15:00 | 4209.7 | 4209.7 | 4209.7 | 4209.7 | 0 |
| 2025-07-08 14:14:00 | 4209.7 | 4209.7 | 4209.7 | 4209.7 | 0 |
| 2025-07-08 14:13:00 | 4209.7 | 4209.7 | 4209.7 | 4209.7 | 0 |
| 2025-07-08 14:12:00 | 4209.7 | 4209.7 | 4209.7 | 4209.7 | 175 |
| 2025-07-08 14:11:00 | 4208.4 | 4208.4 | 4208.4 | 4208.4 | 175 |
| 2025-07-08 14:10:00 | 4213.0 | 4213.0 | 4213.0 | 4213.0 | 350 |
| 2025-07-08 14:09:00 | 4211.5 | 4211.5 | 4211.5 | 4211.5 | 0 |
| 2025-07-08 14:08:00 | 4215.0 | 4215.0 | 4211.4 | 4211.5 | 1400 |
| 2025-07-08 14:07:00 | 4215.3 | 4215.3 | 4215.3 | 4215.3 | 0 |
| 2025-07-08 14:06:00 | 4218.4 | 4218.4 | 4215.3 | 4215.3 | 350 |
| 2025-07-08 14:05:00 | 4219.0 | 4219.0 | 4219.0 | 4219.0 | 175 |
| 2025-07-08 14:04:00 | 4219.3 | 4219.3 | 4219.3 | 4219.3 | 0 |
| 2025-07-08 14:03:00 | 4219.3 | 4219.3 | 4219.3 | 4219.3 | 0 |
| 2025-07-08 14:02:00 | 4219.3 | 4219.3 | 4219.3 | 4219.3 | 0 |
| 2025-07-08 14:01:00 | 4219.3 | 4219.3 | 4219.3 | 4219.3 | 0 |
| 2025-07-08 14:00:00 | 4219.3 | 4219.3 | 4219.3 | 4219.3 | 0 |
| 2025-07-08 13:59:00 | 4219.3 | 4219.3 | 4219.3 | 4219.3 | 0 |
| 2025-07-08 13:58:00 | 4221.0 | 4221.0 | 4219.3 | 4219.3 | 525 |
| 2025-07-08 13:57:00 | 4225.0 | 4225.0 | 4225.0 | 4225.0 | 0 |
| 2025-07-08 13:56:00 | 4225.0 | 4225.0 | 4225.0 | 4225.0 | 0 |
| 2025-07-08 13:55:00 | 4225.0 | 4225.0 | 4225.0 | 4225.0 | 0 |
| 2025-07-08 13:54:00 | 4225.0 | 4225.0 | 4225.0 | 4225.0 | 175 |
| 2025-07-08 13:53:00 | 4224.0 | 4226.0 | 4224.0 | 4226.0 | 700 |
| 2025-07-08 13:52:00 | 4225.4 | 4225.4 | 4224.0 | 4224.0 | 350 |
| 2025-07-08 13:51:00 | 4225.2 | 4225.2 | 4225.2 | 4225.2 | 0 |
| 2025-07-08 13:50:00 | 4223.0 | 4225.2 | 4223.0 | 4225.2 | 350 |