BSE · SUPRAPFSL · stock
Supra Pacific Financial Services Limited (SUPRAPFSL) stock price history
Every BSE trading session of Supra Pacific Financial Services Limited from Nov 23, 2016 to Sep 28, 2026: 2,432 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.
SUPRAPFSL adjusted close, 2016 to 2026
- ₹36.91
- All time high, 2025
- ₹35.97
- 52 week high, ₹22.41 low
- 2,432
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
SUPRAPFSL key facts
- Supra Pacific Financial Services Limited (SUPRAPFSL) closed at ₹33.35 on Sep 28, 2026 on BSE.
- SUPRAPFSL's all time high close is ₹36.91, set on Sep 16, 2025; its all time low close is ₹13.03 on Nov 23, 2016.
- SUPRAPFSL's 52 week range is ₹22.41 to ₹35.97.
- SUPRAPFSL returned +0.6% over the year to Sep 28, 2026 and +27.0% over five years.
- Since Nov 23, 2016 SUPRAPFSL returned +156%, +10.0% a year compounded.
- SUPRAPFSL's deepest drawdown was -50.9% from Feb 10, 2022 to Mar 23, 2023.
- DataCedar holds 2,432 daily sessions of SUPRAPFSL history from Nov 23, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SUPRAPFSL price chart, 2016 to 2026
SUPRAPFSL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.3% |
| 3 months | -0.4% |
| 6 months | +23.7% |
| Year to date | +9.1% |
| 1 year | +0.6% |
| 3 years | +40.8% |
| 5 years | +27.0% |
| 10 years | n/a |
| Since Nov 23, 2016 | +155.9% |
| Compound annual growth, 9.8 years | +10.0% |
SUPRAPFSL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹36.91 on Sep 16, 2025
- All time low close
- ₹13.03 on Nov 23, 2016
- 52 week high
- ₹35.97 on Jun 2, 2026
- 52 week low
- ₹22.41 on May 4, 2026
- Deepest drawdown
- -50.9% from Feb 10, 2022 to Mar 23, 2023, recovered Jul 15, 2024
- Best single session
- +20.0% on Sep 20, 2022
- Worst single session
- -17.8% on Aug 19, 2022
- Volatility, 1 year annualised
- 44.3%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2016
- 2.6×
- Best calendar year
- 2024, +28%
- Worst calendar year
- 2022, -8%
SUPRAPFSL 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. 2016 starts on Nov 23, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹29.83 | ₹35.97 | ₹22.41 | ₹33.35 | +11.8% | 11.2M | 184 |
| 2025 | ₹32.73 | ₹40.72 | ₹22.62 | ₹29.83 | -7.3% | 11.9M | 248 |
| 2024 | ₹27.64 | ₹36.25 | ₹22.64 | ₹32.17 | +27.8% | 7.7M | 245 |
| 2023 | ₹23.14 | ₹31.78 | ₹14.92 | ₹25.17 | +11.1% | 2.5M | 245 |
| 2022 | ₹23.84 | ₹36.55 | ₹16.64 | ₹22.64 | -8.1% | 3.9M | 248 |
| 2021 | ₹20.16 | ₹29.55 | ₹19.17 | ₹24.63 | +22.2% | 886.7K | 248 |
| 2020 | ₹18.37 | ₹20.16 | ₹16.74 | ₹20.16 | +9.7% | 1.4K | 250 |
| 2019 | ₹16.39 | ₹22.64 | ₹16.39 | ₹18.37 | +12.1% | 8.3K | 242 |
| 2018 | ₹16.04 | ₹18.13 | ₹15.84 | ₹16.39 | +2.2% | 424 | 246 |
| 2017 | ₹15.39 | ₹17.73 | ₹14.90 | ₹16.04 | +4.2% | 881 | 248 |
| 2016 | ₹12.42 | ₹24.48 | ₹12.42 | ₹15.39 | n/a | 14K | 28 |
SUPRAPFSL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹33.35 | -1.2% |
| August 2026 | ₹33.74 | -0.8% |
| July 2026 | ₹34.00 | +0.2% |
| June 2026 | ₹33.92 | +9.3% |
| May 2026 | ₹31.04 | +30.7% |
| April 2026 | ₹23.74 | -9.0% |
| March 2026 | ₹26.08 | -3.6% |
| February 2026 | ₹27.04 | -9.3% |
| January 2026 | ₹29.81 | -0.1% |
| December 2025 | ₹29.83 | +7.7% |
| November 2025 | ₹27.70 | -4.9% |
| October 2025 | ₹29.14 | -10.6% |
About the SUPRAPFSL data
Daily bars. 2,432 sessions from Nov 23, 2016 to Sep 28, 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 Sep 29, 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 Nov 23, 2016, 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/SUPRAPFSL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SUPERSPIN Super Spinning Mills Limited
- SUPERTEX Supertex Industries Limited
- SUPHA Supha Pharmachem Limited
- SUPRAJIT Suprajit Engineering Limited
- SUPRATRE Supra Trends Limited
- SUPREME Supreme Holdings & Hospitality (India) Limited
- SUPREMEIND The Supreme Industries Limited
- SUPREMEINF Supreme Infrastructure India Limited
Common questions
SUPRAPFSL share price history
