Supreme Holdings Hospitality

SPHD
🏛️ india →
84.06
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 85.37 85.99 85.37 85.99 0.4K
09:20 85.67 85.67 85.57 85.57 0.3K
09:25 86.30 86.44 86.30 86.44 0.1K
09:30 86.39 86.39 86.39 86.39 0.3K
09:35 86.01 86.01 86.00 86.00 1.4K
09:45 86.40 87.00 86.40 87.00 0.8K
09:55 87.10 87.10 87.10 87.10 0.5K
10:00 87.29 87.29 87.16 87.16 0.1K
10:05 87.48 87.48 87.48 87.48 0.0K
10:10 87.63 87.90 87.63 87.90 1.6K
10:15 88.00 88.25 88.00 88.25 1.0K
10:20 88.50 88.58 88.50 88.58 0.4K
10:25 88.58 89.00 88.58 89.00 1.1K
10:30 89.00 89.20 89.00 89.20 2.1K
10:35 89.25 89.58 89.25 89.33 2.7K
10:40 89.33 89.81 89.25 89.81 2.0K
10:45 90.07 90.08 90.00 90.00 1.0K
10:50 90.08 90.58 90.08 90.41 1.4K
10:55 90.60 90.87 90.60 90.87 1.0K
11:00 90.71 90.71 90.56 90.57 2.7K
11:05 90.57 90.57 90.57 90.57 0.7K
11:10 90.57 90.57 89.86 89.86 1.9K
11:15 90.40 90.44 90.35 90.44 0.7K
11:20 90.29 90.29 90.29 90.29 0.2K
11:25 89.79 89.87 89.77 89.77 0.4K
11:30 89.85 89.85 87.93 87.93 0.2K
11:35 89.40 90.00 88.23 88.23 0.3K
11:45 89.26 89.32 89.25 89.32 0.3K
11:50 89.32 89.55 89.32 89.55 0.3K
12:00 89.45 89.45 89.15 89.15 0.5K
12:10 89.35 90.00 89.35 90.00 0.6K
12:15 90.00 90.15 90.00 90.15 1.6K
12:20 89.92 89.92 89.92 89.92 0.9K
12:25 90.00 90.20 90.00 90.20 0.6K
12:30 90.20 90.29 89.98 89.98 1.7K
12:35 90.29 90.29 90.24 90.24 2.5K
12:40 90.28 90.28 90.28 90.28 0.0K
12:45 90.35 91.07 90.35 91.00 3.1K
12:50 91.07 91.09 90.96 90.96 3.8K
12:55 90.76 90.83 90.50 90.83 0.4K
13:00 90.52 90.99 90.52 90.99 0.9K
13:05 91.11 91.11 91.11 91.11 0.0K
13:10 91.20 91.29 91.20 91.20 0.6K
13:15 91.29 91.45 91.20 91.45 1.1K
13:20 91.02 91.02 91.02 91.02 2.0K
13:25 91.32 91.43 91.19 91.43 0.5K
13:30 91.20 91.20 91.20 91.20 0.0K
13:40 91.21 91.39 91.21 91.39 0.0K
13:45 91.00 91.00 91.00 91.00 0.1K
13:50 91.33 91.33 91.33 91.33 0.1K
13:55 91.20 91.20 91.00 91.00 0.2K
14:00 91.15 91.15 91.15 91.15 0.1K
14:10 90.83 90.83 90.83 90.83 0.1K
14:20 90.61 90.61 90.61 90.61 0.1K
14:30 90.52 90.52 90.52 90.52 0.3K
14:40 90.50 90.50 90.50 90.50 0.7K
14:45 90.50 90.50 90.50 90.50 0.0K
14:50 90.50 90.50 90.50 90.50 0.2K
14:55 90.23 90.35 90.10 90.31 2.1K
15:00 90.13 90.13 90.13 90.13 0.5K
15:10 90.20 90.50 90.20 90.50 0.2K
15:15 90.74 90.74 90.74 90.74 1.4K
15:20 90.94 90.94 90.65 90.94 0.8K
15:25 90.95 90.95 90.00 90.52 1.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 88.62 89.99 83.22 84.06 0.0M
2025-09-25 87.01 88.62 86.50 87.49 0.0M
2025-09-24 90.99 91.86 87.45 87.93 0.0M
2025-09-23 85.37 91.45 85.37 90.52 0.1M
2025-09-22 88.15 88.15 84.52 85.37 0.0M
2025-09-19 84.01 88.48 84.00 86.39 0.0M
2025-09-18 78.36 88.50 78.36 84.59 0.1M
2025-09-17 72.79 83.77 72.41 78.20 0.1M
2025-09-16 73.43 74.65 72.50 72.50 0.0M
2025-09-15 77.46 77.62 73.34 73.63 0.0M
2025-09-12 78.36 78.61 75.65 77.23 0.1M
2025-09-11 77.40 78.76 76.50 77.89 0.0M
2025-09-10 74.65 79.38 74.54 77.72 0.0M
2025-09-09 74.85 76.96 74.50 74.65 0.0M
2025-09-08 73.50 77.06 73.50 74.64 0.0M
2025-09-05 75.49 78.00 75.14 75.61 0.0M
2025-09-04 78.38 78.38 74.25 74.53 0.0M
2025-09-03 77.00 77.78 74.85 76.84 0.0M
2025-09-02 90.00 90.00 75.74 76.76 0.0M
2025-09-01 79.49 80.00 75.71 77.54 0.0M
2025-08-29 78.00 80.26 77.00 79.49 0.0M
2025-08-28 72.00 76.20 72.00 75.02 0.0M
2025-08-26 74.69 75.99 72.05 75.69 0.0M
2025-08-25 74.20 77.80 73.86 75.59 0.0M
2025-08-22 81.99 81.99 74.15 74.20 0.0M
2025-08-21 77.25 78.50 75.03 76.11 0.1M
2025-08-20 71.85 75.56 71.12 74.43 0.0M
2025-08-19 73.53 73.79 72.00 73.06 0.0M
2025-08-18 72.96 77.01 72.83 73.50 0.0M
2025-08-14 71.48 73.90 71.22 72.96 0.0M
2025-08-13 72.55 73.72 71.02 71.22 0.0M
2025-08-12 74.33 80.26 72.10 72.34 0.0M
2025-08-11 72.00 75.59 71.70 74.81 0.0M
2025-08-08 72.83 73.98 71.55 72.21 0.0M
2025-08-07 72.62 74.69 71.49 74.10 0.0M
2025-08-06 73.86 76.98 72.26 73.90 0.0M
2025-08-05 77.00 77.90 74.20 74.62 0.0M
2025-08-04 76.00 80.00 72.91 77.31 0.0M
2025-08-01 71.04 74.90 69.15 72.55 0.0M
2025-07-31 70.34 71.58 70.00 71.19 0.0M
2025-07-30 73.01 73.80 71.03 72.18 0.0M
2025-07-29 72.33 74.50 70.00 72.83 0.0M
2025-07-28 73.35 74.89 70.01 70.91 0.0M
2025-07-25 74.92 76.25 73.40 75.50 0.0M
2025-07-24 77.00 79.52 72.55 75.44 0.0M
2025-07-23 73.98 74.15 72.70 73.01 0.0M
2025-07-22 74.65 74.77 73.00 73.82 0.0M
2025-07-21 77.10 77.10 73.22 74.50 0.0M
2025-07-18 77.05 77.05 74.70 75.28 0.0M
2025-07-17 76.73 76.95 75.48 76.95 0.0M
2025-07-16 75.10 77.91 74.35 76.81 0.0M
2025-07-15 74.88 76.00 73.00 74.21 0.0M
2025-07-14 65.10 75.35 65.10 73.82 0.0M
2025-07-11 78.32 78.47 72.34 74.34 0.0M
2025-07-10 79.10 79.66 77.07 78.96 0.0M
2025-07-09 76.40 80.90 76.40 79.36 0.0M
2025-07-08 81.45 81.45 75.49 77.94 0.0M
2025-07-07 78.02 82.40 78.02 79.38 0.0M
2025-07-04 81.91 83.14 80.09 81.48 0.0M
2025-07-03 81.02 83.72 81.00 81.98 0.0M
2025-07-02 84.51 84.51 80.80 82.13 0.0M
2025-07-01 87.86 87.86 83.51 84.22 0.0M
2025-06-30 79.05 92.00 79.05 89.10 0.1M
2025-06-27 90.95 91.50 77.15 81.90 0.1M
2025-06-26 91.85 92.25 90.60 91.85 0.0M
2025-06-25 91.25 92.75 90.60 91.15 0.0M
2025-06-24 92.90 92.90 90.30 92.30 0.0M
2025-06-23 92.05 92.65 89.75 90.95 0.0M
2025-06-20 93.85 95.90 91.35 92.05 0.0M
2025-06-19 90.55 95.00 87.55 93.45 0.0M
2025-06-18 90.45 92.10 89.90 89.90 0.0M
2025-06-17 94.30 94.30 90.80 90.85 0.0M
2025-06-16 93.90 94.30 91.50 93.50 0.0M
2025-06-13 95.00 95.00 88.80 93.25 0.0M
2025-06-12 96.50 96.50 90.00 90.30 0.0M
2025-06-11 94.30 95.00 91.50 92.80 0.0M
2025-06-10 96.50 96.50 93.45 94.20 0.0M
2025-06-09 96.05 96.35 94.40 95.35 0.0M
2025-06-06 96.00 96.30 95.05 95.20 0.0M
2025-06-05 95.35 98.00 94.35 95.80 0.0M
2025-06-04 95.85 99.00 94.00 94.75 0.0M
2025-06-03 96.30 100.80 94.55 95.85 0.0M
2025-06-02 105.60 105.60 94.55 97.95 0.0M
2025-05-30 106.95 115.00 105.05 106.75 0.0M
2025-05-29 107.60 107.65 102.25 106.30 0.0M
2025-05-28 107.90 107.90 100.95 103.15 0.0M
2025-05-27 102.50 108.55 102.50 107.90 0.0M
2025-05-26 104.50 109.80 104.50 105.00 0.0M
2025-05-23 102.00 103.55 101.85 102.20 0.0M
2025-05-22 104.25 105.80 102.00 102.40 0.0M
2025-05-21 103.20 105.00 102.50 104.20 0.0M
2025-05-20 102.70 110.15 101.10 103.10 0.0M
2025-05-19 101.55 107.00 99.00 100.90 0.0M
2025-05-16 101.85 103.25 99.65 100.10 0.0M
2025-05-15 102.75 105.00 101.50 102.10 0.0M
2025-05-14 104.30 109.10 102.50 103.25 0.0M
2025-05-13 105.85 107.65 102.75 104.40 0.0M
2025-05-12 100.45 110.00 100.05 103.45 0.0M
2025-05-09 86.00 106.00 86.00 100.45 0.0M
2025-05-08 96.15 97.70 90.05 94.70 0.0M
2025-05-07 97.50 100.35 94.25 95.50 0.0M
2025-05-06 100.10 102.75 97.10 101.40 0.0M
2025-05-05 99.15 101.35 98.10 99.50 0.0M
2025-05-02 103.00 104.40 98.00 99.65 0.0M
2025-04-30 98.07 102.50 95.42 101.73 0.0M
2025-04-29 105.45 106.29 98.13 98.65 0.0M
2025-04-28 104.02 109.95 100.80 102.06 0.0M
2025-04-25 107.23 111.71 102.21 106.71 0.0M
2025-04-24 113.56 114.11 109.60 111.05 0.0M
2025-04-23 114.00 115.19 108.46 110.98 0.1M
2025-04-22 109.01 111.30 107.00 110.51 0.0M
2025-04-21 101.00 112.74 100.61 108.69 0.1M
2025-04-17 96.00 105.10 94.35 103.87 0.0M
2025-04-16 105.00 108.89 100.01 106.38 0.0M
2025-04-15 93.10 109.00 93.00 104.32 0.1M
2025-04-11 89.13 95.54 88.00 93.72 0.0M
2025-04-09 92.00 92.00 87.10 89.34 0.0M
2025-04-08 89.17 92.80 87.70 92.72 0.0M
2025-04-07 89.00 89.50 84.00 89.06 0.0M
2025-04-04 91.01 92.00 88.32 91.52 0.0M
2025-04-03 89.78 95.50 89.68 91.01 0.0M
2025-04-02 89.15 90.61 87.81 87.81 0.0M
2025-04-01 93.91 94.00 90.84 91.77 0.0M
2025-03-28 94.97 97.90 89.11 95.00 0.0M
2025-03-27 89.56 90.46 87.50 89.55 0.0M
2025-03-26 88.97 94.32 88.97 91.97 0.0M
2025-03-25 95.01 95.01 92.10 92.11 0.0M
2025-03-24 94.98 95.46 92.10 95.00 0.0M
2025-03-21 88.50 98.00 88.26 93.24 0.0M
2025-03-20 88.04 95.75 88.04 90.72 0.0M
2025-03-19 88.81 95.00 87.21 92.09 0.0M
2025-03-18 90.10 91.85 86.05 86.56 0.0M
2025-03-17 89.03 91.90 85.93 90.94 0.1M
2025-03-13 90.02 90.61 87.00 87.34 0.0M
2025-03-12 88.40 89.50 85.25 88.48 0.0M
2025-03-11 89.01 91.00 86.18 88.84 0.0M
2025-03-10 88.21 89.93 85.54 86.22 0.1M
2025-03-07 89.00 93.91 89.00 89.62 0.0M
2025-03-06 94.19 96.31 89.08 89.82 0.0M
2025-03-05 90.17 94.70 85.80 92.87 0.1M
2025-03-04 85.80 90.00 84.14 86.93 0.0M
2025-03-03 93.83 93.83 84.00 87.03 0.0M
2025-02-28 98.38 99.17 91.21 92.00 0.0M
2025-02-27 91.32 98.56 87.48 96.45 0.1M
2025-02-25 95.25 97.33 88.00 89.60 0.0M
2025-02-24 92.00 92.00 86.94 88.49 0.0M
2025-02-21 96.09 96.09 91.81 92.42 0.0M
2025-02-20 99.12 100.52 94.11 94.43 0.0M
2025-02-19 90.46 97.64 90.00 95.78 0.0M
2025-02-18 88.94 90.20 88.70 88.77 0.0M
2025-02-17 94.80 96.50 83.21 86.95 0.0M
2025-02-14 102.90 102.90 87.84 89.97 0.0M
2025-02-13 103.00 103.00 95.31 97.60 0.0M
2025-02-12 106.50 106.50 95.68 100.82 0.0M
2025-02-11 102.79 106.46 97.01 98.19 0.0M
2025-02-10 111.79 112.00 99.94 104.47 0.0M
2025-02-07 103.95 108.99 103.92 105.32 0.1M
2025-02-06 97.95 102.65 95.97 101.91 0.1M
2025-02-05 91.00 93.32 91.00 93.32 0.0M
2025-02-04 85.00 89.99 85.00 88.88 0.1M
2025-02-03 91.70 92.00 84.75 85.71 0.1M
2025-02-01 88.88 89.79 86.75 89.11 0.1M
2025-01-31 85.35 88.44 84.50 85.52 0.0M
2025-01-30 90.39 92.74 85.51 87.48 0.0M
2025-01-29 87.40 89.38 86.00 88.62 0.0M
2025-01-28 89.40 91.20 83.51 85.13 0.0M
2025-01-27 89.70 91.99 86.13 86.88 0.0M
2025-01-24 91.00 91.60 88.80 89.58 0.0M
2025-01-23 90.99 93.50 89.20 90.28 0.0M
2025-01-22 92.40 93.50 87.07 92.85 0.0M
2025-01-21 92.55 93.80 90.10 90.23 0.0M
2025-01-20 92.00 95.98 91.51 93.84 0.0M
2025-01-17 96.74 96.74 91.91 92.81 0.0M
2025-01-16 95.99 96.00 91.85 93.07 0.0M
2025-01-15 96.45 96.45 90.01 93.58 0.0M
2025-01-14 91.00 93.50 88.70 92.56 0.0M
2025-01-13 88.70 90.51 81.89 90.14 0.0M
2025-01-10 91.00 91.00 86.00 86.20 0.0M
2025-01-09 93.17 95.50 89.30 90.00 0.0M
2025-01-08 87.63 93.89 85.50 93.17 0.1M
2025-01-07 90.01 93.00 88.64 89.42 0.1M
2025-01-06 98.40 98.45 93.30 93.30 0.1M
2025-01-03 96.50 99.00 96.00 98.21 0.0M
2025-01-02 99.99 101.00 95.55 97.81 0.1M
2025-01-01 96.30 99.50 92.20 98.28 0.0M