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
2023-12-29 60.10 61.30 59.00 59.41 0.0M
2023-12-28 59.10 61.39 59.00 59.91 0.0M
2023-12-27 61.40 61.40 58.10 59.14 0.0M
2023-12-26 61.00 61.90 58.55 59.28 0.0M
2023-12-22 60.84 62.74 59.02 60.40 0.0M
2023-12-21 59.00 61.95 58.00 58.84 0.1M
2023-12-20 64.50 65.97 60.10 60.45 0.1M
2023-12-19 67.90 67.90 63.80 64.05 0.0M
2023-12-18 69.00 69.00 65.02 66.59 0.0M
2023-12-15 66.99 67.83 65.01 66.34 0.0M
2023-12-14 66.99 68.80 65.02 65.97 0.0M
2023-12-13 66.00 67.50 65.01 65.58 0.0M
2023-12-12 68.95 68.95 64.00 64.50 0.1M
2023-12-11 62.98 67.90 61.01 67.20 0.2M
2023-12-08 62.00 63.49 60.13 60.91 0.1M
2023-12-07 62.00 63.96 60.58 62.78 0.0M
2023-12-06 63.00 63.00 59.02 60.91 0.1M
2023-12-05 62.00 63.65 59.95 61.14 0.0M
2023-12-04 63.01 75.52 58.01 61.14 0.4M
2023-12-01 65.00 65.93 62.50 62.94 0.2M
2023-11-30 66.99 67.18 63.00 64.14 0.2M
2023-11-29 68.00 68.00 63.90 64.55 0.1M
2023-11-28 70.00 72.00 66.00 66.36 0.0M
2023-11-24 66.00 70.50 64.00 67.79 0.0M
2023-11-23 67.00 67.00 62.11 64.52 0.0M
2023-11-22 68.49 68.49 64.00 65.39 0.0M
2023-11-21 69.00 69.90 66.66 67.83 0.0M
2023-11-20 70.40 72.90 68.00 68.52 0.0M
2023-11-17 69.00 71.30 66.00 69.94 0.0M
2023-11-16 69.96 70.00 63.01 69.13 0.0M
2023-11-15 69.49 71.00 67.05 68.47 0.0M
2023-11-13 71.87 71.87 65.00 67.87 0.0M
2023-11-12 72.44 72.44 69.00 71.20 0.0M
2023-11-10 70.50 72.00 70.00 71.28 0.0M
2023-11-09 70.77 71.50 70.05 70.50 0.0M
2023-11-08 71.80 71.80 69.00 70.77 0.0M
2023-11-07 69.50 71.48 68.90 69.43 0.0M
2023-11-06 70.50 73.98 69.10 69.51 0.0M
2023-11-03 71.89 72.45 70.82 71.95 0.0M
2023-11-02 69.50 72.38 69.50 70.75 0.0M
2023-11-01 72.47 72.47 69.01 70.92 0.0M
2023-10-31 74.70 74.70 63.30 70.03 0.0M
2023-10-30 74.98 74.98 70.00 72.96 0.0M
2023-10-27 73.98 73.98 70.00 72.61 0.0M
2023-10-26 68.16 72.69 68.00 71.98 0.0M
2023-10-25 71.99 73.99 69.36 69.42 0.0M
2023-10-23 74.96 74.96 70.30 71.31 0.0M
2023-10-20 72.90 74.50 70.70 74.01 0.0M
2023-10-19 71.73 74.15 70.00 72.69 0.0M
2023-10-18 72.00 72.00 70.00 70.11 0.0M
2023-10-17 72.98 72.98 70.99 71.33 0.0M
2023-10-16 73.47 73.47 71.01 72.86 0.0M
2023-10-13 70.00 72.96 69.55 71.07 0.0M
2023-10-12 73.70 73.70 70.00 70.92 0.1M
2023-10-11 72.65 74.50 71.90 72.55 0.0M
2023-10-10 76.88 76.88 72.00 72.65 0.0M
2023-10-09 79.00 79.00 72.50 73.16 0.2M
2023-10-06 76.95 77.90 73.11 76.34 0.0M
2023-10-05 76.37 77.77 72.33 73.97 0.0M
2023-10-04 75.31 78.27 74.60 76.37 0.0M
2023-10-03 79.70 79.70 74.13 76.79 0.0M
2023-09-29 74.20 79.00 74.20 77.93 0.0M
2023-09-28 80.00 80.00 75.25 76.13 0.0M
2023-09-27 77.05 80.90 76.75 78.52 0.0M
2023-09-26 75.60 80.90 74.11 79.35 0.0M
2023-09-25 77.86 77.86 75.80 75.98 0.0M
2023-09-22 80.80 80.80 76.25 77.86 0.0M
2023-09-21 75.65 80.90 74.35 79.77 0.0M
2023-09-20 78.97 78.97 75.25 75.70 0.0M
2023-09-18 75.77 79.80 70.26 77.50 0.1M
2023-09-15 74.10 76.79 72.10 73.35 0.0M
2023-09-14 77.90 77.90 73.80 74.63 0.0M
2023-09-13 78.70 78.70 74.00 76.06 0.0M
2023-09-12 79.95 80.30 73.25 77.06 0.0M
2023-09-11 76.69 80.89 76.05 78.15 0.1M
2023-09-08 78.78 78.78 75.20 78.26 0.0M
2023-09-07 76.44 81.00 76.00 76.23 0.0M
2023-09-06 80.79 80.79 75.00 76.44 0.0M
2023-09-05 77.21 81.60 77.16 77.54 0.0M
2023-09-04 82.00 82.00 75.80 77.21 0.0M
2023-09-01 80.81 81.95 78.25 79.83 0.0M
2023-08-31 82.60 82.80 77.00 77.32 0.0M
2023-08-30 79.00 82.97 67.20 78.08 0.0M
2023-08-29 81.60 81.70 79.55 80.23 0.0M
2023-08-28 81.25 84.99 78.90 79.55 0.0M
2023-08-25 83.99 87.00 80.00 83.02 0.0M
2023-08-24 85.99 88.00 81.85 82.99 0.0M
2023-08-23 83.00 86.20 83.00 83.51 0.0M
2023-08-22 89.89 89.89 80.00 82.69 0.0M
2023-08-21 90.00 90.00 85.35 86.16 0.0M
2023-08-18 87.60 90.99 87.25 87.68 0.0M
2023-08-17 95.80 95.80 87.00 87.45 0.0M
2023-08-16 90.00 90.00 85.60 86.86 0.0M
2023-08-14 85.51 92.00 83.10 90.52 0.0M
2023-08-11 90.25 90.25 82.99 83.83 0.0M
2023-08-10 92.16 96.60 89.00 90.13 0.0M
2023-08-09 87.80 94.35 82.75 90.35 0.1M
2023-08-08 84.94 88.80 83.00 87.18 0.0M
2023-08-07 84.00 84.50 80.10 80.66 0.0M
2023-08-04 83.00 83.95 79.60 81.74 0.0M
2023-08-03 79.98 82.50 76.50 80.79 0.0M
2023-08-02 77.40 81.89 75.40 77.12 0.0M
2023-08-01 81.00 82.50 76.00 76.19 0.0M
2023-07-31 81.00 81.00 75.00 78.35 0.0M
2023-07-28 80.21 82.10 75.10 78.91 0.1M
2023-07-27 83.05 83.05 79.10 80.21 0.0M
2023-07-26 81.20 83.86 78.00 78.75 0.0M
2023-07-25 80.46 82.98 80.46 81.20 0.0M
2023-07-24 84.00 84.99 79.55 80.46 0.0M
2023-07-21 81.00 84.00 80.25 83.16 0.0M
2023-07-20 81.11 84.98 80.00 81.90 0.0M
2023-07-19 83.07 84.79 80.60 82.33 0.0M
2023-07-18 81.66 83.98 81.50 83.34 0.0M
2023-07-17 85.00 86.00 80.00 81.41 0.0M
2023-07-14 82.80 86.80 80.80 82.91 0.0M
2023-07-13 84.30 86.99 81.78 85.63 0.0M
2023-07-12 82.22 85.85 82.22 84.30 0.0M
2023-07-11 94.20 94.20 83.01 84.60 0.0M
2023-07-10 86.99 87.00 82.00 85.83 0.0M
2023-07-07 82.97 84.97 80.00 83.05 0.0M
2023-07-06 84.87 84.87 81.10 82.98 0.0M
2023-07-05 82.01 87.48 82.01 84.87 0.0M
2023-07-04 84.93 84.93 81.11 81.53 0.0M
2023-07-03 85.99 86.99 83.51 84.93 0.0M
2023-06-30 81.50 83.79 81.50 82.62 0.0M
2023-06-28 85.95 88.89 80.10 81.90 0.0M
2023-06-27 90.90 90.90 83.50 84.78 0.0M
2023-06-26 88.80 90.00 86.17 87.57 0.0M
2023-06-23 86.02 89.79 86.02 87.40 0.0M
2023-06-22 86.55 90.00 86.55 87.81 0.0M
2023-06-21 93.00 93.00 85.66 87.54 0.0M
2023-06-20 95.79 95.79 86.88 89.52 0.0M
2023-06-19 95.99 95.99 88.50 90.85 0.0M
2023-06-16 90.14 95.38 88.00 91.14 0.0M
2023-06-15 94.96 94.96 90.10 90.14 0.0M
2023-06-14 99.79 99.79 89.00 90.36 0.0M
2023-06-13 99.00 99.00 90.20 93.37 0.0M
2023-06-12 99.99 100.00 94.60 96.23 0.0M
2023-06-09 101.99 101.99 95.55 99.17 0.0M
2023-06-08 102.25 102.25 95.00 98.78 0.0M
2023-06-07 106.47 110.99 93.10 99.09 0.0M
2023-06-06 99.90 101.44 99.90 101.40 0.0M
2023-06-05 96.30 96.61 96.30 96.61 0.0M
2023-06-02 87.63 92.01 87.63 92.01 0.0M
2023-06-01 83.52 87.83 83.52 87.63 0.0M
2023-05-31 83.37 86.00 83.05 83.65 0.0M
2023-05-30 84.99 84.99 81.40 83.37 0.0M
2023-05-29 79.06 84.89 79.06 83.41 0.0M
2023-05-26 83.44 84.99 81.00 81.52 0.0M
2023-05-25 86.00 86.00 80.06 82.46 0.0M
2023-05-24 80.37 86.60 80.37 82.49 0.0M
2023-05-23 87.00 87.00 80.77 82.69 0.0M
2023-05-22 87.99 87.99 84.99 85.00 0.0M
2023-05-19 85.90 85.90 83.51 85.07 0.0M
2023-05-18 82.10 88.00 82.10 86.31 0.0M
2023-05-17 88.39 88.39 84.10 84.16 0.0M
2023-05-16 85.80 88.89 83.00 85.12 0.0M
2023-05-15 89.99 89.99 85.00 85.62 0.0M
2023-05-12 89.75 89.75 85.00 86.48 0.0M
2023-05-11 91.97 91.97 86.55 86.98 0.0M
2023-05-10 91.98 91.98 86.75 87.96 0.0M
2023-05-09 89.48 92.99 87.13 88.08 0.0M
2023-05-08 88.80 93.40 88.80 89.48 0.0M
2023-05-05 94.88 94.88 88.14 91.58 0.0M
2023-05-04 91.40 92.95 87.60 90.67 0.0M
2023-05-03 92.88 92.88 87.60 88.68 0.0M
2023-05-02 89.50 94.00 87.05 89.06 0.0M
2023-04-28 89.05 94.10 89.05 90.86 0.0M
2023-04-27 92.50 94.00 90.15 92.99 0.0M
2023-04-26 92.55 95.50 90.10 91.37 0.0M
2023-04-25 93.25 94.95 90.51 93.90 0.0M
2023-04-24 92.30 98.45 92.30 95.15 0.0M
2023-04-21 99.99 99.99 91.88 96.56 0.0M
2023-04-20 95.00 97.87 92.00 95.48 0.0M
2023-04-19 89.47 96.70 89.47 95.75 0.0M
2023-04-18 96.50 97.00 91.45 92.23 0.0M
2023-04-17 96.00 98.75 92.00 93.51 0.0M
2023-04-13 99.70 99.70 94.60 96.78 0.0M
2023-04-12 95.13 100.80 95.13 96.46 0.0M
2023-04-11 98.06 103.98 97.70 98.50 0.0M
2023-04-10 105.83 105.83 98.06 101.15 0.0M
2023-04-06 101.16 102.02 97.10 101.08 0.0M
2023-04-05 90.00 97.90 83.60 96.79 0.0M
2023-04-03 93.94 93.94 85.25 90.34 0.0M
2023-03-31 75.35 88.00 75.35 87.68 0.0M
2023-03-29 77.50 82.94 71.53 82.78 0.0M
2023-03-28 83.99 83.99 73.00 75.40 0.0M
2023-03-27 73.00 87.50 73.00 80.66 0.1M
2023-03-24 87.96 87.96 79.42 80.08 0.0M
2023-03-23 83.50 88.75 80.00 81.63 0.0M
2023-03-22 82.00 91.65 81.00 86.85 0.1M
2023-03-21 87.98 87.98 80.00 83.40 0.0M
2023-03-20 81.00 88.99 81.00 84.33 0.0M
2023-03-17 90.00 90.00 83.01 84.94 0.0M
2023-03-16 93.83 93.83 80.06 87.20 0.1M
2023-03-15 94.50 94.50 87.20 88.95 0.0M
2023-03-14 95.59 95.59 87.01 89.15 0.0M
2023-03-13 99.99 99.99 88.10 91.56 0.0M
2023-03-10 103.99 103.99 93.00 95.48 0.0M
2023-03-09 95.00 101.50 91.07 96.00 0.0M
2023-03-08 104.00 104.00 91.01 95.21 0.0M
2023-03-06 105.00 107.49 97.51 98.12 0.0M
2023-03-03 102.05 108.00 98.00 107.13 0.0M
2023-03-02 98.00 103.70 98.00 100.05 0.1M
2023-03-01 81.02 96.58 81.02 96.11 0.1M
2023-02-28 103.90 103.90 86.90 87.80 0.0M
2023-02-27 98.65 99.50 95.05 96.55 0.0M
2023-02-24 105.95 105.95 98.60 99.70 0.0M
2023-02-23 105.00 105.70 99.10 102.45 0.0M
2023-02-22 104.50 107.30 101.30 103.25 0.0M
2023-02-21 109.00 109.00 101.25 105.10 0.0M
2023-02-20 105.00 108.85 99.25 104.50 0.0M
2023-02-17 105.05 108.95 103.10 103.85 0.0M
2023-02-16 111.90 111.90 103.65 108.75 0.0M
2023-02-15 105.00 111.95 105.00 107.25 0.0M
2023-02-14 106.10 110.90 103.20 109.55 0.0M
2023-02-13 107.95 118.95 102.00 109.00 0.0M
2023-02-10 121.30 121.30 107.65 111.40 0.0M
2023-02-09 107.20 110.55 106.40 110.35 0.0M
2023-02-08 113.00 114.00 106.65 109.80 0.0M
2023-02-07 114.00 114.00 105.00 109.50 0.0M
2023-02-06 107.00 107.90 103.95 106.75 0.0M
2023-02-03 100.65 107.00 98.90 102.80 0.0M
2023-02-02 99.20 107.60 99.20 102.70 0.0M
2023-02-01 110.50 113.55 102.90 103.85 0.0M
2023-01-31 104.00 110.90 104.00 108.30 0.0M
2023-01-30 105.00 111.55 104.00 105.90 0.0M
2023-01-27 115.00 115.00 105.50 106.25 0.0M
2023-01-25 114.80 114.80 109.00 110.50 0.0M
2023-01-24 114.95 117.45 111.60 112.35 0.0M
2023-01-23 117.00 118.65 111.50 112.50 0.0M
2023-01-20 116.50 118.65 111.50 113.65 0.0M
2023-01-19 126.80 126.80 115.35 115.50 0.0M
2023-01-18 128.90 128.90 117.00 121.40 0.0M
2023-01-17 120.00 123.10 120.00 123.10 0.0M
2023-01-16 115.05 117.25 112.60 117.25 0.0M
2023-01-13 114.00 116.50 108.00 111.70 0.0M
2023-01-12 113.15 114.95 109.55 111.60 0.0M
2023-01-11 115.00 115.00 110.00 112.85 0.0M
2023-01-10 113.00 115.95 112.00 112.10 0.0M
2023-01-09 119.00 119.00 112.25 112.30 0.0M
2023-01-06 117.50 117.50 112.15 114.15 0.0M
2023-01-05 119.00 119.00 113.00 115.35 0.0M
2023-01-04 119.90 119.90 114.10 117.05 0.0M
2023-01-03 117.00 120.00 114.10 115.30 0.0M
2023-01-02 125.10 125.10 114.50 115.85 0.0M