BSE · SUPHA · stock
Supha Pharmachem Limited (SUPHA) stock price history
Every BSE trading session of Supha Pharmachem Limited from May 25, 2018 to Nov 13, 2026: 2,087 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SUPHA adjusted close, 2018 to 2026
- ₹855.53
- All time high, 2023
- ₹1.58
- 52 week high, ₹0.2300 low
- 2,087
- Daily sessions since 2018
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
SUPHA key facts
- Supha Pharmachem Limited (SUPHA) closed at ₹0.2600 on Nov 13, 2026 on BSE.
- SUPHA's all time high close is ₹855.53, set on Aug 1, 2023; its all time low close is ₹0.2300 on Oct 30, 2026.
- SUPHA's 52 week range is ₹0.2300 to ₹1.58.
- SUPHA returned -80.9% over the year to Nov 13, 2026 and -98.9% over five years.
- Since May 25, 2018 SUPHA returned -88%, -22.5% a year compounded.
- SUPHA's deepest drawdown was -100.0% from Aug 1, 2023 to Oct 30, 2026.
- DataCedar holds 2,087 daily sessions of SUPHA history from May 25, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SUPHA price chart, 2018 to 2026
SUPHA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.3% |
| 3 months | -18.8% |
| 6 months | -38.1% |
| Year to date | -68.3% |
| 1 year | -80.9% |
| 3 years | -100.0% |
| 5 years | -98.9% |
| 10 years | n/a |
| Since May 25, 2018 | -88.4% |
| Compound annual growth, 8.5 years | -22.5% |
SUPHA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹855.53 on Aug 1, 2023
- All time low close
- ₹0.2300 on Oct 30, 2026
- 52 week high
- ₹1.58 on Nov 14, 2025
- 52 week low
- ₹0.2300 on Oct 22, 2026
- Deepest drawdown
- -100.0% from Aug 1, 2023 to Oct 30, 2026, not yet recovered
- Best single session
- +20.0% on Jul 5, 2024
- Worst single session
- -79.5% on Feb 14, 2024
- Volatility, 1 year annualised
- 61.2%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2023, +1,896%
- Worst calendar year
- 2024, -99%
SUPHA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on May 25, 2018; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹0.8400 | ₹0.9800 | ₹0.2300 | ₹0.2600 | -65.3% | 930.2M | 212 |
| 2025 | ₹5.12 | ₹6.13 | ₹0.7500 | ₹0.7500 | -85.4% | 1.7B | 248 |
| 2024 | ₹505.00 | ₹591.10 | ₹4.81 | ₹5.12 | -99.0% | 405.2M | 245 |
| 2023 | ₹25.13 | ₹898.30 | ₹24.42 | ₹501.40 | +1,896% | 4.6M | 245 |
| 2022 | ₹24.82 | ₹29.49 | ₹23.21 | ₹25.13 | +1.2% | 14.1M | 248 |
| 2021 | ₹8.86 | ₹27.14 | ₹6.79 | ₹24.82 | +194.2% | 22M | 248 |
| 2020 | ₹3.98 | ₹9.07 | ₹2.96 | ₹8.44 | +111.9% | 4.2M | 251 |
| 2019 | ₹2.95 | ₹4.04 | ₹2.53 | ₹3.98 | +35.2% | 324.1K | 242 |
| 2018 | ₹2.14 | ₹5.38 | ₹2.03 | ₹2.95 | n/a | 12.6M | 148 |
SUPHA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹0.2600 | +13.0% |
| October 2026 | ₹0.2300 | -14.8% |
| September 2026 | ₹0.2700 | -6.9% |
| August 2026 | ₹0.2900 | -12.1% |
| July 2026 | ₹0.3300 | +6.5% |
| June 2026 | ₹0.3100 | -18.4% |
| May 2026 | ₹0.3800 | -17.4% |
| April 2026 | ₹0.4600 | +35.3% |
| March 2026 | ₹0.3400 | -50.0% |
| February 2026 | ₹0.6800 | -18.1% |
| January 2026 | ₹0.8300 | +10.7% |
| December 2025 | ₹0.7500 | -34.2% |
About the SUPHA data
Daily bars. 2,087 sessions from May 25, 2018 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 25, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3ASUPHA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SUPERIRON Super Iron Foundry Limited
- SUPERSHAKT Supershakti Metaliks Limited
- SUPERSPIN Super Spinning Mills Limited
- SUPERTEX Supertex Industries Limited
- SUPRAJIT Suprajit Engineering Limited
- SUPRAPFSL Supra Pacific Financial Services Limited
- SUPRATRE Supra Trends Limited
- SUPREME Supreme Holdings & Hospitality (India) Limited
Common questions
SUPHA share price history
