Superbev Limited (BOM:516098)
India · Delayed Price · Currency is INR 7.55
+0.35 (4.86%)
At close: Oct 27, 2026
Superbev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 7.20 | 7.69 | 6.61 | 7.55 | 7.55 | 4.86% | 518 |
| Oct 26, 2026 | 7.52 | 7.52 | 6.55 | 7.20 | 7.20 | -1.10% | 1,544 |
| Oct 23, 2026 | 7.20 | 7.67 | 7.00 | 7.28 | 7.28 | 0.69% | 4,058 |
| Oct 22, 2026 | 7.20 | 7.50 | 6.70 | 7.23 | 7.23 | -4.11% | 2,446 |
| Oct 21, 2026 | 7.70 | 7.70 | 7.25 | 7.54 | 7.54 | 1.89% | 264 |
| Oct 19, 2026 | 7.40 | 7.65 | 7.27 | 7.40 | 7.40 | -0.27% | 4,528 |
| Oct 16, 2026 | 7.58 | 7.86 | 7.22 | 7.42 | 7.42 | -2.37% | 8,677 |
| Oct 15, 2026 | 7.64 | 7.88 | 7.30 | 7.60 | 7.60 | -0.52% | 3,811 |
| Oct 14, 2026 | 9.00 | 9.00 | 6.92 | 7.64 | 7.64 | -4.50% | 39,321 |
| Oct 13, 2026 | 7.72 | 8.11 | 7.72 | 8.00 | 8.00 | 3.09% | 2,848 |
| Oct 12, 2026 | 8.70 | 8.70 | 7.47 | 7.76 | 7.76 | -6.39% | 7,564 |
| Oct 9, 2026 | 7.35 | 8.47 | 7.35 | 8.29 | 8.29 | 8.79% | 4,795 |
| Oct 8, 2026 | 7.98 | 7.98 | 7.36 | 7.62 | 7.62 | -3.91% | 1,464 |
| Oct 7, 2026 | 7.53 | 8.85 | 7.40 | 7.93 | 7.93 | 5.03% | 3,620 |
| Oct 6, 2026 | 7.85 | 7.88 | 7.53 | 7.55 | 7.55 | -3.82% | 433 |
| Oct 5, 2026 | 8.00 | 8.00 | 7.51 | 7.85 | 7.85 | -2.61% | 2,505 |
| Oct 1, 2026 | 7.30 | 8.50 | 7.30 | 8.06 | 8.06 | 2.03% | 427 |
| Sep 30, 2026 | 8.14 | 8.14 | 7.60 | 7.90 | 7.90 | -1.00% | 1,703 |
| Sep 29, 2026 | 7.58 | 8.61 | 7.58 | 7.98 | 7.98 | 4.18% | 2,919 |
| Sep 28, 2026 | 7.10 | 8.85 | 7.10 | 7.66 | 7.66 | -0.52% | 1,170 |
| Sep 25, 2026 | 8.10 | 8.10 | 7.70 | 7.70 | 7.70 | -0.13% | 2,602 |
| Sep 24, 2026 | 8.07 | 8.07 | 7.62 | 7.71 | 7.71 | -2.77% | 5,585 |
| Sep 23, 2026 | 7.79 | 8.07 | 7.15 | 7.93 | 7.93 | -0.25% | 1,551 |
| Sep 22, 2026 | 7.93 | 8.00 | 7.50 | 7.95 | 7.95 | 0.25% | 1,909 |
| Sep 21, 2026 | 7.55 | 8.00 | 7.55 | 7.93 | 7.93 | 3.26% | 3,167 |
| Sep 18, 2026 | 8.50 | 8.93 | 7.02 | 7.68 | 7.68 | -9.96% | 39,171 |
| Sep 17, 2026 | 8.78 | 9.20 | 8.30 | 8.53 | 8.53 | -2.96% | 3,796 |
| Sep 16, 2026 | 9.50 | 9.50 | 7.90 | 8.79 | 8.79 | 0.57% | 4,052 |
| Sep 15, 2026 | 8.84 | 8.84 | 8.25 | 8.74 | 8.74 | -1.80% | 3,482 |
| Sep 11, 2026 | 8.15 | 9.07 | 7.90 | 8.90 | 8.90 | 10.29% | 2,955 |
| Sep 10, 2026 | 8.57 | 8.88 | 8.05 | 8.07 | 8.07 | -5.06% | 3,303 |
| Sep 9, 2026 | 7.95 | 9.50 | 7.95 | 8.50 | 8.50 | 4.17% | 10,148 |
| Sep 8, 2026 | 7.91 | 8.17 | 7.91 | 8.16 | 8.16 | -0.12% | 1,346 |
| Sep 7, 2026 | 8.22 | 8.29 | 7.90 | 8.17 | 8.17 | 2.64% | 2,277 |
| Sep 4, 2026 | 8.24 | 8.24 | 7.90 | 7.96 | 7.96 | -3.40% | 1,411 |
| Sep 3, 2026 | 7.56 | 8.35 | 7.56 | 8.24 | 8.24 | 4.04% | 2,428 |
| Sep 2, 2026 | 8.18 | 8.28 | 7.53 | 7.92 | 7.92 | -3.18% | 1,129 |
| Sep 1, 2026 | 8.00 | 8.33 | 7.90 | 8.18 | 8.18 | 4.87% | 1,213 |
| Aug 31, 2026 | 8.33 | 8.38 | 6.93 | 7.80 | 7.80 | -6.36% | 18,594 |
| Aug 28, 2026 | 7.93 | 8.40 | 7.70 | 8.33 | 8.33 | 2.97% | 633 |
| Aug 27, 2026 | 8.31 | 8.31 | 7.80 | 8.09 | 8.09 | -2.18% | 4,022 |
| Aug 26, 2026 | 8.30 | 8.39 | 7.80 | 8.27 | 8.27 | 1.97% | 1,017 |
| Aug 25, 2026 | 7.36 | 8.43 | 7.36 | 8.11 | 8.11 | -2.64% | 3,648 |
| Aug 24, 2026 | 8.09 | 8.42 | 8.03 | 8.33 | 8.33 | 0.85% | 5,666 |
| Aug 21, 2026 | 8.17 | 8.48 | 8.15 | 8.26 | 8.26 | 1.23% | 2,164 |
| Aug 20, 2026 | 8.45 | 8.45 | 8.15 | 8.16 | 8.16 | 0.37% | 2,479 |
| Aug 19, 2026 | 8.01 | 8.49 | 8.01 | 8.13 | 8.13 | -2.98% | 3,532 |
| Aug 18, 2026 | 8.25 | 8.64 | 7.30 | 8.38 | 8.38 | 0.48% | 812 |
| Aug 17, 2026 | 9.44 | 9.44 | 8.25 | 8.34 | 8.34 | -0.48% | 2,677 |
| Aug 14, 2026 | 8.23 | 8.42 | 8.23 | 8.38 | 8.38 | -0.83% | 2,788 |