NSE · SUPREMEINF · stock
Supreme Infrastructure India Limited (SUPREMEINF) stock price history
Every NSE trading session of Supreme Infrastructure India Limited from Oct 18, 2007 to Sep 28, 2026: 4,673 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.
SUPREMEINF adjusted close, 2007 to 2026
- ₹429.15
- All time high, 2014
- ₹110.88
- 52 week high, ₹58.11 low
- 4,673
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
SUPREMEINF key facts
- Supreme Infrastructure India Limited (SUPREMEINF) closed at ₹79.72 on Sep 28, 2026 on NSE.
- SUPREMEINF's all time high close is ₹429.15, set on Jun 20, 2014; its all time low close is ₹6.55 on Dec 12, 2019.
- SUPREMEINF's 52 week range is ₹58.11 to ₹110.88.
- SUPREMEINF returned -23.9% over the year to Sep 28, 2026 and +329.8% over five years.
- Over ten years SUPREMEINF returned -15%, -1.6% a year compounded.
- SUPREMEINF's deepest drawdown was -98.5% from Jun 20, 2014 to Dec 12, 2019.
- DataCedar holds 4,673 daily sessions of SUPREMEINF history from Oct 18, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SUPREMEINF price chart, 2007 to 2026
SUPREMEINF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.2% |
| 3 months | +11.8% |
| 6 months | +30.2% |
| Year to date | -6.8% |
| 1 year | -23.9% |
| 3 years | +217.0% |
| 5 years | +329.8% |
| 10 years | -15.3% |
| Since Oct 18, 2007 | -48.9% |
| Compound annual growth, 18.9 years | -3.5% |
SUPREMEINF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹429.15 on Jun 20, 2014
- All time low close
- ₹6.55 on Dec 12, 2019
- 52 week high
- ₹110.88 on Oct 13, 2025
- 52 week low
- ₹58.11 on Apr 2, 2026
- Deepest drawdown
- -98.5% from Jun 20, 2014 to Dec 12, 2019, not yet recovered
- Best single session
- +20.0% on Jun 26, 2015
- Worst single session
- -19.6% on Feb 27, 2018
- Volatility, 1 year annualised
- 46.2%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2009, +504%
- Worst calendar year
- 2008, -82%
SUPREMEINF 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. 2007 starts on Oct 18, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹86.09 | ₹99.46 | ₹58.11 | ₹79.72 | -7.4% | 15.3M | 185 |
| 2025 | ₹137.27 | ₹140.01 | ₹79.23 | ₹86.09 | -36.0% | 4.2M | 249 |
| 2024 | ₹53.90 | ₹161.55 | ₹50.75 | ₹134.58 | +154.6% | 8.5M | 246 |
| 2023 | ₹23.25 | ₹52.85 | ₹19.65 | ₹52.85 | +137.0% | 5.1M | 245 |
| 2022 | ₹25.95 | ₹39.80 | ₹8.90 | ₹22.30 | -10.1% | 8.2M | 248 |
| 2021 | ₹13.05 | ₹24.95 | ₹12.00 | ₹24.80 | +98.4% | 3.1M | 248 |
| 2020 | ₹8.80 | ₹25.50 | ₹6.25 | ₹12.50 | +48.8% | 1.6M | 251 |
| 2019 | ₹24.05 | ₹29.80 | ₹6.25 | ₹8.40 | -65.1% | 4.2M | 243 |
| 2018 | ₹123.90 | ₹133.00 | ₹20.75 | ₹24.05 | -80.2% | 18.4M | 246 |
| 2017 | ₹82.90 | ₹127.00 | ₹69.80 | ₹121.35 | +47.6% | 21.5M | 248 |
| 2016 | ₹151.50 | ₹151.50 | ₹65.10 | ₹82.20 | -45.0% | 18.7M | 246 |
| 2015 | ₹264.00 | ₹306.55 | ₹110.00 | ₹149.40 | -43.9% | 14.6M | 246 |
| 2014 | ₹212.03 | ₹444.08 | ₹184.85 | ₹266.25 | +27.8% | 3.5M | 244 |
| 2013 | ₹246.80 | ₹252.70 | ₹143.26 | ₹208.40 | -15.4% | 4.6M | 248 |
| 2012 | ₹161.53 | ₹352.33 | ₹156.68 | ₹246.26 | +54.9% | 6.3M | 245 |
| 2011 | ₹248.27 | ₹288.20 | ₹147.19 | ₹158.94 | -33.7% | 4.8M | 246 |
| 2010 | ₹188.98 | ₹311.09 | ₹151.91 | ₹239.84 | +28.5% | 14.3M | 250 |
| 2009 | ₹33.36 | ₹192.37 | ₹17.31 | ₹186.60 | +504.5% | 6.9M | 243 |
| 2008 | ₹178.36 | ₹183.05 | ₹22.24 | ₹30.87 | -82.5% | 4.3M | 246 |
| 2007 | ₹176.01 | ₹206.52 | ₹108.19 | ₹176.38 | n/a | 14M | 50 |
SUPREMEINF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹79.72 | -4.8% |
| August 2026 | ₹83.78 | +0.2% |
| July 2026 | ₹83.63 | +3.8% |
| June 2026 | ₹80.59 | -3.3% |
| May 2026 | ₹83.38 | +7.8% |
| April 2026 | ₹77.32 | +32.9% |
| March 2026 | ₹58.17 | -30.4% |
| February 2026 | ₹83.62 | +0.7% |
| January 2026 | ₹83.00 | -3.6% |
| December 2025 | ₹86.09 | -8.8% |
| November 2025 | ₹94.42 | +4.7% |
| October 2025 | ₹90.16 | -13.3% |
About the SUPREMEINF data
Daily bars. 4,673 sessions from Oct 18, 2007 to Sep 28, 2026, one row per NSE 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 NSE 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 Oct 18, 2007, 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/SUPREMEINF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- SUPRAJIT Suprajit Engineering Limited
- SUPREME Supreme Holdings & Hospitality (India) Limited
- SUPREMEENG Supreme Engineering Limited
- SUPREMEIND Supreme Industries Limited
- SUPRIYA Supriya Lifescience Limited
- SUPTANERY Super Tannery Limited
- SURAJEST Suraj Estate Developers Limited
- SURAJLTD Suraj Limited
Common questions
SUPREMEINF share price history
