Supertex Industries Limited (BOM:526133)
India · Delayed Price · Currency is INR 6.25
+0.75 (13.64%)
At close: Oct 26, 2026
Supertex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 5.00 | 6.25 | 5.00 | 6.25 | 6.25 | 13.64% | 2,057 |
| Oct 23, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -2.65% | 1,017 |
| Oct 22, 2026 | 5.69 | 5.69 | 5.25 | 5.65 | 5.65 | -0.70% | 1,042 |
| Oct 21, 2026 | 5.05 | 5.70 | 5.05 | 5.69 | 5.69 | -1.90% | 156 |
| Oct 19, 2026 | 5.30 | 5.80 | 5.30 | 5.80 | 5.80 | -1.36% | 903 |
| Oct 16, 2026 | 5.98 | 5.98 | 5.88 | 5.88 | 5.88 | -1.84% | 2 |
| Oct 15, 2026 | 6.20 | 6.20 | 5.99 | 5.99 | 5.99 | 13.02% | 502 |
| Oct 14, 2026 | 5.42 | 5.42 | 5.30 | 5.30 | 5.30 | -2.21% | 402 |
| Oct 13, 2026 | 5.95 | 5.95 | 5.12 | 5.42 | 5.42 | 3.04% | 3,276 |
| Oct 12, 2026 | 5.57 | 5.57 | 5.12 | 5.26 | 5.26 | -5.57% | 2,617 |
| Oct 9, 2026 | 6.00 | 6.00 | 4.51 | 5.57 | 5.57 | 5.09% | 12,791 |
| Oct 8, 2026 | 5.25 | 5.85 | 5.25 | 5.30 | 5.30 | -10.17% | 758 |
| Oct 7, 2026 | 5.25 | 5.90 | 5.25 | 5.90 | 5.90 | 17.76% | 541 |
| Oct 6, 2026 | 5.80 | 5.80 | 5.01 | 5.01 | 5.01 | -14.36% | 171 |
| Oct 5, 2026 | 5.89 | 5.89 | 5.85 | 5.85 | 5.85 | -0.68% | 1,085 |
| Oct 1, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | 100 |
| Sep 30, 2026 | 5.98 | 5.98 | 5.89 | 5.89 | 5.89 | -1.67% | 1,099 |
| Sep 29, 2026 | 5.25 | 6.00 | 5.25 | 5.99 | 5.99 | -2.60% | 593 |
| Sep 28, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.65% | 81 |
| Sep 25, 2026 | 5.40 | 6.30 | 5.40 | 6.19 | 6.19 | 15.70% | 364 |
| Sep 24, 2026 | 6.25 | 6.25 | 5.35 | 5.35 | 5.35 | -2.90% | 1,802 |
| Sep 23, 2026 | 5.55 | 5.75 | 5.51 | 5.51 | 5.51 | -0.72% | 2,867 |
| Sep 22, 2026 | 5.96 | 5.96 | 5.55 | 5.55 | 5.55 | -6.88% | 441 |
| Sep 21, 2026 | 5.98 | 5.98 | 5.96 | 5.96 | 5.96 | -0.50% | 1,100 |
| Sep 18, 2026 | 6.00 | 6.00 | 5.51 | 5.99 | 5.99 | -0.17% | 291 |
| Sep 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.48% | 50 |
| Sep 16, 2026 | 5.62 | 6.45 | 5.51 | 6.09 | 6.09 | 8.36% | 5,610 |
| Sep 15, 2026 | 5.65 | 5.65 | 5.60 | 5.62 | 5.62 | -0.88% | 1,483 |
| Sep 11, 2026 | 5.70 | 5.70 | 5.67 | 5.67 | 5.67 | -0.53% | 79 |
| Sep 10, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.18% | 32 |
| Sep 9, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -3.23% | 1 |
| Sep 8, 2026 | 5.90 | 5.90 | 5.88 | 5.88 | 5.88 | -0.34% | 361 |
| Sep 7, 2026 | 5.94 | 5.94 | 5.31 | 5.90 | 5.90 | - | 5,526 |
| Sep 4, 2026 | 6.00 | 6.00 | 5.89 | 5.90 | 5.90 | 10.07% | 2,398 |
| Sep 3, 2026 | 5.35 | 5.89 | 5.35 | 5.36 | 5.36 | -9.92% | 804 |
| Sep 2, 2026 | 5.51 | 5.97 | 5.51 | 5.95 | 5.95 | -6.89% | 2,127 |
| Sep 1, 2026 | 5.25 | 6.39 | 5.25 | 6.39 | 6.39 | 6.50% | 52,931 |
| Aug 31, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 105 |
| Aug 28, 2026 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | 7.14% | 215 |
| Aug 27, 2026 | 5.68 | 5.68 | 5.60 | 5.60 | 5.60 | -1.41% | 112 |
| Aug 26, 2026 | 5.68 | 5.70 | 5.60 | 5.68 | 5.68 | -0.35% | 2,217 |
| Aug 25, 2026 | 5.31 | 5.70 | 5.31 | 5.70 | 5.70 | 0.18% | 3,541 |
| 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 |