Supreme Holdings & Hospitality share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	Supreme Holdings & Hospitality		MCap (aprox) 188.4 Crores	Symbol : 530677	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-2.4%	-10.7%	-2.2%	-15.3%	-42.6%	-51.8%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	48.66	-0.75	9.21k	-1.5%
20-05-26	Wed	49.41	-0.32	925	-0.6%	Data Update : 8 PM
19-05-26	Tue	49.73	0.82	4.19k	1.7%	21-05-26 : 48.66
18-05-26	Mon	48.91	-1.96	4.54k	-3.9%
15-05-26	Fri	50.87	1.59	44.54k	3.2%	Compared to  :  12-05-26 49.88
14-05-26	Thu	49.28	-4.13	18.12k	-7.7%
13-05-26	Wed	53.41	3.53	59.74k	7.1%	7 Days %
12-05-26	Tue	49.88	-0.77	2.14k	-1.5%	-2.4%
11-05-26	Mon	50.65	-0.95	1.24k	-1.8%
08-05-26	Fri	51.6	-0.7	79	-1.3%	Compared to  :  21-04-26 54.51
07-05-26	Thu	52.3	0.18	4.38k	0.3%
06-05-26	Wed	52.12	-0.2	1.08k	-0.4%	1 Month %
05-05-26	Tue	52.32	1.14	4.37k	2.2%	-10.7%
04-05-26	Mon	51.18	0.26	2.76k	0.5%	.
30-04-26	Thu	50.92	-0.44	4.33k	-0.9%	Compared to  :  20-03-26 49.78
29-04-26	Wed	51.36	-0.62	1.27k	-1.2%
28-04-26	Tue	51.98	-0.6	2.04k	-1.1%	2 Months %
27-04-26	Mon	52.58	1.91	1.81k	3.8%	-2.2%
24-04-26	Fri	50.67	-2.71	4.68k	-5.1%
23-04-26	Thu	53.38	0.46	1.38k	0.9%	Compared to  :  20-02-26 57.48
22-04-26	Wed	52.92	-1.59	3.33k	-2.9%
21-04-26	Tue	54.51	-1.25	8.24k	-2.2%	3 Months %
20-04-26	Mon	55.76	-2.02	3.55k	-3.5%	-15.3%
17-04-26	Fri	57.78	-0.02	29.59k	0.0%
16-04-26	Thu	57.8	1.61	35.57k	2.9%	Compared to  :  21-11-25 84.76
15-04-26	Wed	56.19	0.01	3.41k	0.0%
13-04-26	Mon	56.18	-1.12	9.98k	-2.0%	6 Months %
10-04-26	Fri	57.3	2.06	87.48k	3.7%	-42.6%
09-04-26	Thu	55.24	0.25	8.58k	0.5%
08-04-26	Wed	54.99	0.44	15.36k	0.8%	Compared to  :  21-05-25 100.9
07-04-26	Tue	54.55	4.28	35.02k	8.5%
06-04-26	Mon	50.27	0.27	1.45k	0.5%	1 year %
02-04-26	Thu	50	-3.08	3.6k	-5.8%	-51.8%
01-04-26	Wed	53.08	8.84	35.3k	20.0%
30-03-26	Mon	44.24	-6.26	11.92k	-12.4%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	50.5	0.59	29.3k	1.2%
25-03-26	Wed	49.91		757	0.2%
24-03-26	Tue
23-03-26	Mon	49.79	0.01	224	0.0%
20-03-26	Fri	49.78	-1.46	1.86k	-2.8%
19-03-26	Thu	51.24	-0.95	218	-1.8%
18-03-26	Wed	52.19	-3.51	1.15k	-4.4%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	55.7	-1.23	101	-2.2%
26-02-26	Thu	56.93	-1.57	1.22k	-2.7%
25-02-26	Wed	58.5	0.99	51	1.7%
24-02-26	Tue	57.51	-1.43	1.61k	-2.4%
23-02-26	Mon	58.94	1.46	10.31k	2.5%
20-02-26	Fri	57.48	1.12	399	2.0%
19-02-26	Thu	56.36	-1.08	585	-1.9%
18-02-26	Wed	57.44	0.77	2.15k	1.4%
17-02-26	Tue	56.67	-4.15	1.49k	-6.8%
16-02-26	Mon	60.82	-1.04	1.24k	-1.7%
13-02-26	Fri	61.86	-1.09	2.07k	-1.7%
12-02-26	Thu	62.95	1.43	20.85k	2.3%
11-02-26	Wed	61.52	2.49	2.91k	4.2%
10-02-26	Tue	59.03	-4.47	1.53k	-7.0%
09-02-26	Mon	63.5	-2.34	4.04k	-3.6%
06-02-26	Fri	65.84	1.84	4.72k	2.9%
05-02-26	Thu	64	5.37	24.67k	9.2%
04-02-26	Wed	58.63	-1.6	887	-2.7%
03-02-26	Tue	60.23	2.1	1.84k	3.6%
02-02-26	Mon	58.13	-1.11	465	-1.9%
01-02-26	Sun	59.24	2.24	2.19k	3.9%
30-01-26	Fri	57	0.31	6.21k	0.5%
29-01-26	Thu	56.69	-0.04	1.89k	-0.1%
28-01-26	Wed	56.73	-3.16	4.49k	-5.3%
27-01-26	Tue	59.89	-1.37	1.32k	-2.2%
23-01-26	Fri	61.26	-1.02	3.04k	-1.6%
22-01-26	Thu	62.28	-0.24	11.98k	-0.4%
21-01-26	Wed	62.52	-7.43	16.69k	-10.6%
20-01-26	Tue	69.95	1.26	39.05k	1.8%
19-01-26	Mon	68.69	5.68	81.31k	9.0%
16-01-26	Fri	63.01	0.83	158	1.3%
14-01-26	Wed	62.18	-1.32	4.01k	-2.1%
13-01-26	Tue	63.5	-1.56	6.02k	-2.4%
12-01-26	Mon	65.06	-4.34	7.58k	-6.3%
09-01-26	Fri	69.4	-0.82	4.89k	-1.2%
08-01-26	Thu	70.22	-2.38	3.98k	-3.3%
07-01-26	Wed	72.6	0.64	10.16k	0.9%
06-01-26	Tue	71.96	-1.81	2.18k	-2.5%
05-01-26	Mon	73.77	-0.99	1.23k	-1.3%
02-01-26	Fri	74.76	2.59	2.91k	3.6%
01-01-26	Thu	72.17	-1.83	951	-2.5%
31-12-25	Wed	74	-0.67	2.31k	-0.9%
30-12-25	Tue	74.67	-3.08	2.77k	-4.0%
29-12-25	Mon	77.75	-0.63	1.75k	-0.8%
26-12-25	Fri	78.38	-0.14	4.48k	-0.2%
24-12-25	Wed	78.52	-2.33	950	-2.9%
23-12-25	Tue	80.85	2.75	15.59k	3.5%
22-12-25	Mon	78.1	-0.4	843	-0.5%
19-12-25	Fri	78.5	-0.06	527	-0.1%
18-12-25	Thu	78.56	-1.86	1.68k	-2.3%
17-12-25	Wed	80.42	0.2	2.08k	0.2%
16-12-25	Tue	80.22	-1.04	1.16k	-1.3%
15-12-25	Mon	81.26	-0.88	849	-1.1%
12-12-25	Fri	82.14	1.48	907	1.8%
11-12-25	Thu	80.66	0.2	800	0.2%
10-12-25	Wed	80.46	#N/A	1.83k	-0.3%
09-12-25	Tue	#N/A	#N/A		#N/A
08-12-25	Mon	80.69	-0.09	381	-0.1%
05-12-25	Fri	80.78	#N/A	5.88k	-1.9%
04-12-25	Thu	#N/A	#N/A		#N/A
03-12-25	Wed	82.38	0.96	1.94k	1.2%
02-12-25	Tue	81.42	-1.66	900	-2.0%
01-12-25	Mon	83.08	1.06	3.77k	1.3%
28-11-25	Fri	82.02	0.11	738	0.1%
27-11-25	Thu	81.91	0.23	1.31k	0.3%
26-11-25	Wed	81.68	-2.6	2.27k	-3.1%
25-11-25	Tue	84.28	0.28	7.97k	0.3%
24-11-25	Mon	84	-0.76	1.03k	-0.9%
21-11-25	Fri	84.76	1.06	749	1.3%
20-11-25	Thu	83.7	-0.82	566	-1.0%
19-11-25	Wed	84.52	-0.66	1.87k	-0.8%
18-11-25	Tue	85.18	-1.76	2.8k	-2.0%
17-11-25	Mon	86.94	-2.2	6.57k	-2.5%
14-11-25	Fri	89.14	0.64	9.97k	0.7%
13-11-25	Thu	88.5	2.05	3.46k	2.4%
12-11-25	Wed	86.45	-0.75	2.02k	-0.9%
11-11-25	Tue	87.2	0.82	1.65k	0.9%
10-11-25	Mon	86.38	-2.34	10.5k	-2.6%
07-11-25	Fri	88.72	0.6	2.29k	0.7%
06-11-25	Thu	88.12	0.09	70.95k	0.1%
04-11-25	Tue	88.03	0.23	5.4k	0.3%
03-11-25	Mon	87.8	2.39	11.93k	2.8%
31-10-25	Fri	85.41	-0.15	3.7k	-0.2%
30-10-25	Thu	85.56	1.59	2.35k	1.9%
29-10-25	Wed	83.97	0.74	1.32k	0.9%
28-10-25	Tue	83.23	-2.54	1.74k	-3.0%
27-10-25	Mon	85.77	-1.35	2.15k	-1.5%
24-10-25	Fri	87.12	1.52	1.47k	1.8%
23-10-25	Thu	85.6	1.45	21.12k	1.7%
21-10-25	Tue	84.15	0.8	8.66k	1.0%
20-10-25	Mon	83.35	-2.8	2.14k	-3.3%
17-10-25	Fri	86.15	-3	5.96k	-3.4%
16-10-25	Thu	89.15	-5.57	12.47k	-5.9%
15-10-25	Wed	94.72	-2.09	8.24k	-2.2%
14-10-25	Tue	96.81	3.09	85.96k	3.3%
13-10-25	Mon	93.72	0.92	40.17k	1.0%
10-10-25	Fri	92.8	0.57	27.76k	0.6%
09-10-25	Thu	92.23	3.84	41.34k	4.3%
08-10-25	Wed	88.39	-2.64	1.87k	-2.9%
07-10-25	Tue	91.03	2.01	35.62k	2.3%
06-10-25	Mon	89.02	4.79	12.49k	5.7%
03-10-25	Fri	84.23	-3.18	2.35k	-3.6%
01-10-25	Wed	87.41	3.35	507	4.0%
30-09-25	Tue	84.06	-3.43	3.99k	-3.9%
29-09-25	Mon	87.49	-0.44	9.76k	-0.5%
26-09-25	Fri	87.93	-2.59	14.05k	-2.9%
25-09-25	Thu	90.52	5.15	54.5k	6.0%
24-09-25	Wed	85.37	-1.02	15.43k	-1.2%
23-09-25	Tue	86.39	1.8	30.78k	2.1%
22-09-25	Mon	84.59	6.39	83.03k	8.2%
19-09-25	Fri	78.2	5.7	71.72k	7.9%
18-09-25	Thu	72.5	-1.13	3.46k	-1.5%
17-09-25	Wed	73.63	-3.6	35.81k	-4.7%
16-09-25	Tue	77.23	-0.66	67.32k	-0.8%
15-09-25	Mon	77.89	0.17	4.24k	0.2%
12-09-25	Fri	77.72	3.07	8.91k	4.1%
11-09-25	Thu	74.65	0.01	1.54k	0.0%
10-09-25	Wed	74.64	-0.97	2.02k	-1.3%
09-09-25	Tue	75.61	1.08	446	1.4%
08-09-25	Mon	74.53	-2.31	3.33k	-3.0%
05-09-25	Fri	76.84	0.08	6.29k	0.1%
04-09-25	Thu	76.76	-0.78	2.03k	-1.0%
03-09-25	Wed	77.54	-1.95	5.12k	-2.5%
02-09-25	Tue	79.49	4.47	2.4k	6.0%
01-09-25	Mon	75.02	-0.67	1.42k	-0.9%
29-08-25	Fri	75.69	0.1	399	0.1%
28-08-25	Thu	75.59	1.39	2.47k	1.9%
26-08-25	Tue	74.2	-1.91	1.26k	-2.5%
25-08-25	Mon	76.11	1.68	51.87k	2.3%
22-08-25	Fri	74.43	1.37	15.49k	1.9%
21-08-25	Thu	73.06	-0.44	4.45k	-0.6%
20-08-25	Wed	73.5	0.54	2.69k	0.7%
19-08-25	Tue	72.96	1.74	371	2.4%
18-08-25	Mon	71.22	-1.12	2.55k	-1.5%
14-08-25	Thu	72.34	-2.47	7.79k	-3.3%
13-08-25	Wed	74.81	2.6	8.58k	3.6%
12-08-25	Tue	72.21	-1.89	2.05k	-2.6%
11-08-25	Mon	74.1	0.2	3.77k	0.3%
08-08-25	Fri	73.9	-0.72	2.05k	-1.0%
07-08-25	Thu	74.62	-2.69	4.78k	-3.5%
06-08-25	Wed	77.31	4.76	5.54k	6.6%
05-08-25	Tue	72.55	1.36	4.99k	1.9%
04-08-25	Mon	71.19	-0.99	2.23k	-1.4%
01-08-25	Fri	72.18	-0.65	5.53k	-0.9%
31-07-25	Thu	72.83	1.92	1.58k	2.7%
30-07-25	Wed	70.91	-4.59	16.41k	-6.1%
29-07-25	Tue	75.5	0.06	3.35k	0.1%
28-07-25	Mon	75.44	2.43	6.15k	3.3%
25-07-25	Fri	73.01	-0.81	2.73k	-1.1%
24-07-25	Thu	73.82	-0.68	5.82k	-0.9%
23-07-25	Wed	74.5	-0.78	15.59k	-1.0%
22-07-25	Tue	75.28	-1.67	1.04k	-2.2%
21-07-25	Mon	76.95	0.14	1.03k	0.2%
18-07-25	Fri	76.81	2.6	2.23k	3.5%
17-07-25	Thu	74.21	0.39	10.88k	0.5%
16-07-25	Wed	73.82	-0.52	7.09k	-0.7%
15-07-25	Tue	74.34	-4.62	21.81k	-5.9%
14-07-25	Mon	78.96	-0.4	2.45k	-0.5%
11-07-25	Fri	79.36	1.42	8.19k	1.8%
10-07-25	Thu	77.94	-2.1	4.94k	-2.6%
09-07-25	Wed	79.38	-1.44	16.7k	-1.8%
08-07-25	Tue	81.48	-0.5	9.27k	-0.6%
07-07-25	Mon	81.98	-0.15	9.68k	-0.2%
04-07-25	Fri	82.13	-2.09	9.61k	-2.5%
03-07-25	Thu	84.22	-4.88	23.85k	-5.5%
02-07-25	Wed	89.1	7.2	101.44k	8.8%
01-07-25	Tue	81.9	-9.95	58.43k	-10.8%
30-06-25	Mon	91.85	0.7	861	0.8%
27-06-25	Fri	91.15	-1.15	3.69k	-1.2%
26-06-25	Thu	92.3	1.35	2.12k	1.5%
25-06-25	Wed	90.95	-1.1	5.92k	-1.2%
24-06-25	Tue	92.05	-1.4	10.06k	-1.5%
23-06-25	Mon	93.45	3.55	7.43k	3.9%
20-06-25	Fri	89.9	-0.95	510	-1.0%
19-06-25	Thu	90.85	-2.65	623	-2.8%
18-06-25	Wed	93.5	0.25	3.48k	0.3%
17-06-25	Tue	93.25	2.95	6.56k	3.3%
16-06-25	Mon	90.3	-2.5	5.58k	-2.7%
13-06-25	Fri	92.8	-1.4	4.56k	-1.5%
12-06-25	Thu	94.2	-1.15	5.23k	-1.2%
11-06-25	Wed	95.35	0.15	3.73k	0.2%
10-06-25	Tue	95.2	-0.6	532	-0.6%
09-06-25	Mon	95.8	1.05	4.68k	1.1%
06-06-25	Fri	94.75	-1.1	17.5k	-1.1%
05-06-25	Thu	95.85	-2.1	19.29k	-2.1%
04-06-25	Wed	97.95	-8.8	32.08k	-8.2%
03-06-25	Tue	106.75	0.45	37.9k	0.4%
02-06-25	Mon	106.3	3.15	7.37k	3.1%
30-05-25	Fri	103.15	-4.75	15.65k	-4.4%
29-05-25	Thu	107.9	2.9	9.03k	2.8%
28-05-25	Wed	105	2.8	2.4k	2.7%
27-05-25	Tue	102.2	-0.2	4.39k	-0.2%
26-05-25	Mon	102.4	-1.8	3.55k	-1.7%
23-05-25	Fri	104.2	1.1	5.09k	1.1%
22-05-25	Thu	103.1	2.2	21.85k	2.2%
21-05-25	Wed	100.9	0.8	2.98k	0.8%
20-05-25	Tue	100.1	-2	4.02k	-2.0%