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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 121.50 121.50 112.00 119.25 0.0M
2022-12-29 111.00 119.85 111.00 116.20 0.0M
2022-12-28 115.00 120.40 112.05 114.40 0.0M
2022-12-27 116.25 119.95 113.55 115.85 0.0M
2022-12-26 105.30 116.25 105.25 115.95 0.0M
2022-12-23 111.10 115.25 110.75 110.75 0.0M
2022-12-22 126.90 126.90 116.50 116.55 0.0M
2022-12-21 132.90 132.90 122.60 122.60 0.0M
2022-12-20 131.75 131.75 126.50 129.05 0.0M
2022-12-19 117.00 126.60 117.00 126.60 0.0M
2022-12-16 121.95 123.05 119.00 120.60 0.0M
2022-12-15 120.10 124.80 114.45 119.95 0.1M
2022-12-14 124.00 125.80 120.10 120.45 0.1M
2022-12-13 121.15 133.00 121.15 126.40 0.2M
2022-12-12 131.20 137.00 127.50 127.50 0.0M
2022-12-09 140.45 140.45 132.10 134.20 0.0M
2022-12-08 139.90 139.90 131.20 134.20 0.0M
2022-12-07 139.75 139.75 133.00 133.40 0.0M
2022-12-06 143.00 143.00 132.10 135.15 0.0M
2022-12-05 137.25 144.00 136.80 138.10 0.0M
2022-12-02 135.50 144.50 133.15 142.65 0.0M
2022-12-01 146.50 146.50 136.25 140.10 0.0M
2022-11-30 140.00 143.00 135.55 141.00 0.0M
2022-11-29 147.00 147.00 139.20 140.15 0.0M
2022-11-28 141.95 142.25 136.00 142.25 0.0M
2022-11-25 124.10 135.50 124.10 135.50 0.1M
2022-11-24 132.00 132.00 126.00 129.05 0.0M
2022-11-23 132.00 138.45 131.00 131.25 0.0M
2022-11-22 134.25 139.90 130.95 135.25 0.0M
2022-11-21 137.95 137.95 133.00 137.00 0.0M
2022-11-18 138.00 142.00 133.15 138.35 0.0M
2022-11-17 141.50 147.25 140.00 140.15 0.0M
2022-11-16 144.45 149.90 139.00 140.40 0.0M
2022-11-15 132.05 145.15 132.05 143.00 0.0M
2022-11-14 146.95 146.95 137.70 138.25 0.0M
2022-11-11 143.00 152.60 138.10 144.90 0.0M
2022-11-10 145.10 150.00 143.00 145.35 0.0M
2022-11-09 154.00 157.00 145.60 149.50 0.0M
2022-11-07 163.00 163.00 150.00 153.25 0.0M
2022-11-04 163.40 163.40 153.50 156.10 0.0M
2022-11-03 158.50 159.50 151.50 158.00 0.0M
2022-11-02 155.00 159.80 155.00 156.45 0.0M
2022-11-01 163.85 163.85 155.10 157.85 0.0M
2022-10-31 152.00 159.75 152.00 157.85 0.0M
2022-10-28 164.75 165.70 151.80 154.95 0.1M
2022-10-27 155.00 158.55 144.45 158.10 0.0M
2022-10-25 153.00 155.00 151.00 151.00 0.0M
2022-10-24 154.70 154.70 151.50 153.00 0.0M
2022-10-21 156.20 156.20 148.00 151.65 0.0M
2022-10-20 157.05 157.05 149.00 149.45 0.3M
2022-10-19 157.90 157.90 153.00 153.10 0.0M
2022-10-18 158.00 158.95 150.10 154.30 0.1M
2022-10-17 154.40 155.80 144.00 155.50 0.0M
2022-10-14 155.95 155.95 147.00 150.00 0.0M
2022-10-13 150.45 155.00 145.00 153.00 0.0M
2022-10-12 160.00 160.00 150.50 151.25 0.0M
2022-10-11 157.50 159.95 151.45 158.35 0.0M
2022-10-10 152.10 159.00 149.70 157.35 0.1M
2022-10-07 152.95 154.50 149.00 152.75 0.0M
2022-10-06 155.00 155.80 141.25 155.05 0.1M
2022-10-04 145.00 151.00 145.00 148.60 0.0M
2022-10-03 155.00 155.00 148.00 148.45 0.0M
2022-09-30 155.50 155.50 148.50 150.60 0.0M
2022-09-29 142.65 152.80 142.65 152.00 0.3M
2022-09-28 149.95 149.95 142.00 145.55 0.0M
2022-09-27 143.65 149.90 141.00 148.30 0.0M
2022-09-26 146.00 160.00 146.00 147.10 0.0M
2022-09-23 154.90 156.00 146.50 153.55 0.0M
2022-09-22 157.75 159.95 149.00 150.90 0.0M
2022-09-21 152.00 157.00 147.25 152.35 0.0M
2022-09-20 148.70 152.50 142.10 150.90 0.0M
2022-09-19 144.85 146.05 137.15 145.55 0.0M
2022-09-16 137.90 143.90 132.15 140.20 0.0M
2022-09-15 133.95 137.75 125.00 137.50 0.0M
2022-09-14 126.10 133.85 125.40 131.20 0.0M
2022-09-13 133.00 133.30 126.30 131.95 0.0M
2022-09-12 134.65 137.50 129.30 130.65 0.1M
2022-09-09 139.40 139.40 131.10 135.55 0.1M
2022-09-08 130.00 137.95 127.05 136.15 0.0M
2022-09-07 134.30 143.45 132.55 132.80 0.1M
2022-09-06 147.90 148.10 139.20 139.50 0.1M
2022-09-05 147.35 155.75 143.60 146.50 0.1M
2022-09-02 140.00 151.75 137.35 148.35 0.1M
2022-09-01 150.00 152.60 140.80 144.55 0.1M
2022-08-30 146.95 149.00 136.65 148.20 0.1M
2022-08-29 132.05 142.25 129.00 142.25 0.2M
2022-08-26 135.50 135.50 132.00 135.50 0.1M
2022-08-25 129.05 129.05 119.05 129.05 0.4M
2022-08-24 122.95 122.95 122.95 122.95 0.0M
2022-08-23 117.10 117.10 117.10 117.10 0.0M
2022-08-22 111.55 111.55 111.55 111.55 0.0M
2022-08-19 106.25 106.25 106.25 106.25 0.0M
2022-08-18 98.80 101.20 96.55 101.20 0.7M
2022-08-17 97.00 100.95 93.05 96.40 0.2M
2022-08-16 100.00 103.00 95.05 96.35 0.0M
2022-08-12 98.65 104.80 98.65 99.70 0.1M
2022-08-11 108.90 112.85 103.80 103.80 0.0M
2022-08-10 102.55 112.25 102.55 109.25 0.1M
2022-08-08 105.00 107.15 102.30 107.15 0.1M
2022-08-05 92.40 102.10 92.40 102.05 0.2M
2022-08-04 97.25 104.50 97.25 97.25 0.4M
2022-08-03 102.35 102.35 102.35 102.35 0.1M
2022-08-02 107.70 107.70 107.70 107.70 0.1M
2022-08-01 122.45 125.25 113.35 113.35 0.2M
2022-07-29 119.30 119.30 114.10 119.30 0.3M
2022-07-28 110.00 113.65 109.95 113.65 0.1M
2022-07-27 106.15 108.30 98.00 108.25 0.1M
2022-07-26 100.85 103.15 98.60 103.15 0.1M
2022-07-25 95.90 98.55 89.25 98.25 0.2M
2022-07-22 93.00 93.90 93.00 93.90 0.0M
2022-07-21 85.95 89.45 85.00 89.45 0.1M
2022-07-20 84.95 85.20 79.30 85.20 0.1M
2022-07-19 79.80 81.15 79.50 81.15 0.1M
2022-07-18 75.00 77.30 74.30 77.30 0.1M
2022-07-15 71.25 74.15 71.25 73.65 0.0M
2022-07-14 71.50 74.00 70.25 73.25 0.0M
2022-07-13 73.10 74.95 71.10 71.35 0.0M
2022-07-12 75.50 76.70 72.20 73.10 0.0M
2022-07-11 75.60 76.40 73.05 75.05 0.0M
2022-07-08 71.20 75.70 71.20 74.95 0.0M
2022-07-07 70.55 74.50 70.00 73.10 0.0M
2022-07-06 74.25 74.25 70.55 71.80 0.0M
2022-07-05 67.50 73.20 67.50 72.10 0.1M
2022-07-04 73.25 74.00 69.60 70.30 0.0M
2022-07-01 72.80 75.20 72.80 73.25 0.0M
2022-06-30 76.45 76.45 72.70 73.60 0.0M
2022-06-29 73.00 76.50 72.00 74.95 0.1M
2022-06-28 74.00 75.00 72.90 73.70 0.0M
2022-06-27 76.90 77.70 73.75 74.85 0.0M
2022-06-24 71.20 75.85 71.20 75.05 0.1M
2022-06-23 68.90 73.25 68.90 72.30 0.0M
2022-06-22 72.20 73.80 69.90 70.25 0.0M
2022-06-21 71.95 72.30 67.05 72.15 0.1M
2022-06-20 73.45 73.45 68.50 68.90 0.1M
2022-06-17 70.05 73.85 69.50 72.10 0.0M
2022-06-16 73.35 73.85 69.60 72.15 0.1M
2022-06-15 71.25 72.85 67.75 70.80 0.0M
2022-06-14 66.00 70.80 64.10 70.15 0.2M
2022-06-13 67.65 70.00 67.45 67.45 0.0M
2022-06-10 69.00 71.30 66.10 70.95 0.1M
2022-06-09 66.90 68.15 63.20 67.95 0.2M
2022-06-08 63.90 65.50 62.00 64.95 0.0M
2022-06-07 63.10 63.10 57.10 62.60 0.1M
2022-06-06 58.40 60.10 58.40 60.10 0.1M
2022-06-03 56.00 57.25 52.80 57.25 0.1M
2022-06-02 54.80 56.35 53.45 54.55 0.0M
2022-06-01 54.70 56.25 52.60 53.75 0.0M
2022-05-31 53.85 54.75 53.50 54.20 0.1M
2022-05-30 51.20 52.70 50.25 52.15 0.0M
2022-05-27 51.40 52.35 49.55 51.55 0.0M
2022-05-26 52.80 53.45 51.00 51.40 0.0M
2022-05-25 55.40 56.00 52.25 53.65 0.0M
2022-05-24 55.35 58.40 54.65 54.95 0.0M
2022-05-23 56.70 57.50 54.00 56.95 0.0M
2022-05-20 52.20 56.50 51.95 55.55 0.0M
2022-05-19 55.60 55.60 52.55 53.95 0.0M
2022-05-18 51.60 54.60 51.25 54.50 0.0M
2022-05-17 55.45 55.45 51.45 52.00 0.0M
2022-05-16 55.35 56.60 52.30 53.60 0.0M
2022-05-13 53.20 56.25 52.10 54.25 0.0M
2022-05-12 56.90 56.90 52.30 54.35 0.0M
2022-05-11 58.45 58.45 52.95 55.05 0.1M
2022-05-10 53.05 55.70 53.05 55.70 0.0M
2022-05-09 51.50 53.20 49.35 53.05 0.0M
2022-05-06 51.05 53.00 49.00 50.70 0.1M
2022-05-05 51.00 51.05 51.00 51.05 0.1M
2022-05-04 47.70 49.40 46.10 48.65 0.4M
2022-05-02 47.00 51.80 46.90 47.05 0.2M
2022-04-29 49.35 49.50 49.35 49.35 0.1M
2022-04-28 52.10 53.00 51.90 51.90 0.1M
2022-04-27 54.60 56.00 54.60 54.60 0.1M
2022-04-26 59.00 59.50 57.45 57.45 0.1M
2022-04-25 63.50 63.80 57.80 60.45 0.7M
2022-04-22 60.80 60.80 56.25 60.80 1.5M
2022-04-21 57.95 57.95 57.95 57.95 0.0M
2022-04-20 55.20 55.20 55.20 55.20 0.1M
2022-04-19 52.60 52.60 51.70 52.60 0.1M
2022-04-18 50.10 50.10 45.40 50.10 0.3M
2022-04-13 47.75 47.75 47.75 47.75 0.0M
2022-04-12 45.50 45.50 45.50 45.50 0.1M
2022-04-11 43.35 43.35 43.00 43.35 0.1M
2022-04-08 37.40 41.30 37.40 41.30 1.5M
2022-04-07 40.05 40.90 39.35 39.35 0.1M
2022-04-06 44.20 44.20 40.00 41.40 1.7M
2022-04-05 42.10 42.10 42.10 42.10 0.0M
2022-04-04 40.10 40.10 40.10 40.10 0.0M
2022-04-01 38.20 38.20 37.30 38.20 0.1M
2022-03-31 36.40 36.40 36.40 36.40 0.0M
2022-03-30 34.70 34.70 34.70 34.70 0.0M
2022-03-29 33.05 33.05 33.05 33.05 0.0M
2022-03-28 30.90 31.50 30.80 31.50 0.1M
2022-03-25 30.00 30.00 28.60 30.00 0.1M
2022-03-24 28.45 28.60 26.65 28.60 0.1M
2022-03-23 27.25 27.25 27.20 27.25 0.1M
2022-03-22 21.80 24.80 21.45 24.80 0.1M
2022-03-21 22.70 23.00 21.65 22.55 0.0M
2022-03-17 21.30 23.00 21.20 22.15 0.0M
2022-03-16 22.10 23.45 21.15 22.00 0.0M
2022-03-15 23.45 23.45 21.75 22.65 0.0M
2022-03-14 22.80 23.80 21.00 22.50 0.1M
2022-03-11 20.00 21.95 19.30 21.65 0.1M
2022-03-10 18.80 20.50 18.80 20.35 0.0M
2022-03-09 19.90 20.10 19.15 19.20 0.0M
2022-03-08 18.80 20.50 17.70 19.90 0.3M
2022-03-07 19.65 19.65 17.40 18.65 0.0M
2022-03-04 17.80 19.70 17.80 18.85 0.0M
2022-03-03 18.80 18.90 17.70 18.85 0.0M
2022-03-02 18.20 19.50 17.00 17.20 0.0M
2022-02-28 16.85 18.90 16.85 18.20 0.0M
2022-02-25 18.45 18.95 17.50 18.55 0.0M
2022-02-24 18.95 18.95 17.05 17.50 0.0M
2022-02-23 17.90 18.90 17.25 18.90 0.0M
2022-02-22 17.00 18.00 16.00 17.20 0.0M
2022-02-21 18.80 19.40 17.00 17.10 0.0M
2022-02-18 22.50 22.60 18.60 18.85 0.1M
2022-02-17 20.65 20.65 20.50 20.65 0.1M
2022-02-16 18.25 18.80 17.70 18.80 0.1M
2022-02-15 15.40 17.25 15.30 17.10 0.1M
2022-02-14 16.50 17.20 15.65 16.95 0.0M
2022-02-11 17.20 17.40 16.25 16.90 0.0M
2022-02-10 17.20 17.40 16.45 17.10 0.0M
2022-02-09 17.20 17.20 16.30 17.00 0.0M
2022-02-08 17.30 17.30 16.80 16.95 0.0M
2022-02-07 17.40 17.40 16.80 17.20 0.0M
2022-02-04 17.60 17.60 16.70 16.80 0.0M
2022-02-03 17.35 17.65 16.80 17.55 0.0M
2022-02-02 17.35 17.35 16.40 16.85 0.0M
2022-02-01 17.30 17.30 16.75 17.10 0.0M
2022-01-31 16.25 17.35 16.25 16.65 0.0M
2022-01-28 16.20 17.35 16.20 17.00 0.0M
2022-01-27 17.10 17.10 15.85 17.05 0.0M
2022-01-25 16.00 16.45 16.00 16.30 0.0M
2022-01-24 17.00 17.00 16.00 16.00 0.0M
2022-01-21 17.50 17.50 16.65 16.80 0.0M
2022-01-20 16.50 17.50 16.50 17.40 0.0M
2022-01-19 18.00 18.00 17.05 17.30 0.0M
2022-01-18 17.70 17.80 16.85 17.65 0.0M
2022-01-17 17.65 17.75 17.05 17.30 0.0M
2022-01-14 16.85 17.90 16.85 16.95 0.0M
2022-01-13 16.95 17.40 16.80 17.10 0.1M
2022-01-12 16.90 17.45 16.80 16.80 0.0M
2022-01-11 17.50 17.50 16.25 17.00 0.0M
2022-01-10 17.50 17.50 16.25 16.85 0.0M
2022-01-07 17.00 17.50 16.30 17.10 0.0M
2022-01-06 16.60 17.50 16.30 16.70 0.1M
2022-01-05 17.00 17.45 16.50 16.95 0.0M
2022-01-04 17.50 17.85 16.40 17.00 0.0M
2022-01-03 18.10 18.10 17.00 17.25 0.0M