Supertex Industries Limited (BOM:526133)
India · Delayed Price · Currency is INR 5.70
+0.01 (0.18%)
At close: Aug 25, 2026
Supertex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.90 | 5.90 | 5.69 | 5.69 | 5.69 | 6.36% | 124 |
| Aug 21, 2026 | 5.50 | 5.50 | 5.27 | 5.35 | 5.35 | 3.48% | 5,501 |
| Aug 20, 2026 | 5.50 | 5.50 | 5.13 | 5.17 | 5.17 | -12.22% | 3,023 |
| Aug 19, 2026 | 5.00 | 6.24 | 5.00 | 5.89 | 5.89 | 7.09% | 1,914 |
| Aug 18, 2026 | 5.11 | 5.90 | 4.54 | 5.50 | 5.50 | -3.00% | 18,482 |
| Aug 17, 2026 | 5.11 | 5.67 | 5.11 | 5.67 | 5.67 | - | 2,603 |
| Aug 14, 2026 | 5.85 | 5.85 | 5.20 | 5.67 | 5.67 | -1.39% | 824 |
| Aug 13, 2026 | 5.51 | 5.90 | 5.50 | 5.75 | 5.75 | -2.54% | 147 |
| Aug 12, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -0.84% | 151 |
| Aug 11, 2026 | 5.40 | 5.95 | 5.40 | 5.95 | 5.95 | 7.79% | 5,021 |
| Aug 10, 2026 | 6.00 | 6.00 | 5.52 | 5.52 | 5.52 | -8.00% | 1,026 |
| Aug 7, 2026 | 6.20 | 6.20 | 5.90 | 6.00 | 6.00 | 15.38% | 28,100 |
| Aug 6, 2026 | 4.51 | 5.25 | 4.51 | 5.20 | 5.20 | -0.95% | 1,773 |
| Aug 5, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | - | 5,291 |
| Aug 4, 2026 | 5.14 | 5.25 | 5.14 | 5.25 | 5.25 | 1.55% | 650 |
| Aug 3, 2026 | 5.20 | 5.20 | 5.11 | 5.17 | 5.17 | -0.58% | 5,558 |
| Jul 31, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 371 |
| Jul 30, 2026 | 5.32 | 5.32 | 5.30 | 5.30 | 5.30 | -2.57% | 5,652 |
| Jul 28, 2026 | 5.70 | 5.70 | 5.20 | 5.44 | 5.44 | 8.58% | 1,622 |
| Jul 27, 2026 | 5.00 | 5.50 | 5.00 | 5.01 | 5.01 | 0.20% | 9,054 |
| Jul 24, 2026 | 5.07 | 5.07 | 5.00 | 5.00 | 5.00 | -1.77% | 1,286 |
| Jul 23, 2026 | 5.11 | 5.11 | 5.00 | 5.09 | 5.09 | -0.78% | 1,329 |
| Jul 22, 2026 | 5.15 | 5.15 | 5.13 | 5.13 | 5.13 | -0.39% | 1,274 |
| Jul 21, 2026 | 5.30 | 5.30 | 5.10 | 5.15 | 5.15 | -3.74% | 2,503 |
| Jul 20, 2026 | 5.11 | 5.35 | 5.11 | 5.35 | 5.35 | - | 59 |
| Jul 17, 2026 | 5.11 | 5.44 | 5.11 | 5.35 | 5.35 | -2.01% | 3,484 |
| Jul 16, 2026 | 5.48 | 5.48 | 5.46 | 5.46 | 5.46 | -0.36% | 2,940 |
| Jul 15, 2026 | 5.49 | 5.49 | 5.48 | 5.48 | 5.48 | -0.90% | 921 |
| Jul 14, 2026 | 5.55 | 5.55 | 5.31 | 5.53 | 5.53 | 0.55% | 947 |
| Jul 13, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -0.90% | 2,452 |
| Jul 10, 2026 | 5.55 | 6.20 | 5.55 | 5.55 | 5.55 | -9.46% | 11,381 |
| Jul 9, 2026 | 6.49 | 6.49 | 6.13 | 6.13 | 6.13 | -0.33% | 512 |
| Jul 8, 2026 | 6.68 | 6.68 | 6.15 | 6.15 | 6.15 | 4.24% | 2,808 |
| Jul 7, 2026 | 5.90 | 5.90 | 5.25 | 5.90 | 5.90 | - | 207 |
| Jul 6, 2026 | 5.94 | 5.94 | 5.90 | 5.90 | 5.90 | -0.67% | 1,035 |
| Jul 3, 2026 | 5.50 | 6.00 | 5.50 | 5.94 | 5.94 | -1.00% | 24,981 |
| Jul 2, 2026 | 6.04 | 6.04 | 6.00 | 6.00 | 6.00 | -1.48% | 603 |
| Jul 1, 2026 | 5.51 | 6.10 | 5.51 | 6.09 | 6.09 | -0.16% | 306 |
| Jun 30, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 5.35% | 26,083 |
| Jun 29, 2026 | 5.80 | 5.80 | 5.79 | 5.79 | 5.79 | -0.17% | 1,077 |
| Jun 25, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | 8.01% | 305 |
| Jun 24, 2026 | 5.11 | 5.58 | 5.11 | 5.37 | 5.37 | -3.94% | 2,800 |
| Jun 23, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | 412 |
| Jun 22, 2026 | 5.67 | 5.67 | 5.59 | 5.59 | 5.59 | -1.41% | 1,016 |
| Jun 19, 2026 | 5.67 | 5.67 | 5.40 | 5.67 | 5.67 | - | 1,281 |
| Jun 18, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.35% | 1,040 |
| Jun 17, 2026 | 5.90 | 5.90 | 5.55 | 5.69 | 5.69 | 6.95% | 569 |
| Jun 16, 2026 | 5.30 | 6.30 | 5.30 | 5.32 | 5.32 | -7.48% | 2,266 |
| Jun 15, 2026 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | - | 304 |
| Jun 12, 2026 | 5.33 | 5.77 | 5.33 | 5.75 | 5.75 | 1.77% | 1,194 |