Supertex Industries Limited (BOM:526133)
India · Delayed Price · Currency is INR 5.59
0.00 (0.00%)
At close: Jun 23, 2026
Supertex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 5.11 | 5.69 | 5.11 | 5.65 | 5.65 | -2.59% | 1,992 |
| Jun 10, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.57% | 1 |
| Jun 9, 2026 | 5.20 | 5.60 | 5.20 | 5.60 | 5.60 | 3.70% | 1,122 |
| Jun 8, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -5.26% | 3 |
| Jun 5, 2026 | 5.79 | 5.79 | 5.70 | 5.70 | 5.70 | -1.55% | 169 |
| Jun 4, 2026 | 5.80 | 5.80 | 5.79 | 5.79 | 5.79 | -0.52% | 274 |
| Jun 3, 2026 | 5.79 | 5.82 | 5.77 | 5.82 | 5.82 | - | 3,209 |
| Jun 2, 2026 | 5.80 | 5.82 | 5.80 | 5.82 | 5.82 | 3.93% | 309 |
| Jun 1, 2026 | 5.74 | 6.10 | 5.60 | 5.60 | 5.60 | 3.51% | 19,102 |
| May 29, 2026 | 5.40 | 5.74 | 5.40 | 5.41 | 5.41 | -1.46% | 877 |
| May 27, 2026 | 5.74 | 5.74 | 5.49 | 5.49 | 5.49 | - | 406 |
| May 26, 2026 | 5.51 | 5.51 | 5.49 | 5.49 | 5.49 | -5.34% | 4,875 |
| May 25, 2026 | 5.78 | 5.80 | 5.74 | 5.80 | 5.80 | -0.85% | 5,616 |
| May 22, 2026 | 5.25 | 5.95 | 5.25 | 5.85 | 5.85 | 11.43% | 2,708 |
| May 21, 2026 | 5.84 | 5.84 | 5.25 | 5.25 | 5.25 | -10.10% | 2,358 |
| May 20, 2026 | 5.94 | 5.94 | 5.12 | 5.84 | 5.84 | 14.06% | 310 |
| May 19, 2026 | 5.29 | 5.50 | 5.10 | 5.12 | 5.12 | -9.38% | 3,699 |
| May 18, 2026 | 5.79 | 5.79 | 5.65 | 5.65 | 5.65 | -3.91% | 297 |
| May 15, 2026 | 5.16 | 5.99 | 5.16 | 5.88 | 5.88 | 2.26% | 6,506 |
| May 14, 2026 | 5.77 | 5.77 | 5.01 | 5.75 | 5.75 | -0.69% | 3,420 |
| May 12, 2026 | 5.51 | 5.85 | 4.76 | 5.79 | 5.79 | -1.36% | 3,377 |
| May 11, 2026 | 4.50 | 5.90 | 4.50 | 5.87 | 5.87 | 4.82% | 4,513 |
| May 8, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 30 |
| May 7, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | - | 396 |
| May 6, 2026 | 5.85 | 5.85 | 5.50 | 5.60 | 5.60 | -4.92% | 3,608 |
| May 5, 2026 | 5.92 | 5.92 | 5.69 | 5.89 | 5.89 | 3.51% | 574 |
| May 4, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | 328 |
| Apr 30, 2026 | 5.80 | 5.80 | 5.69 | 5.69 | 5.69 | 5.57% | 293 |
| Apr 29, 2026 | 5.55 | 5.55 | 5.39 | 5.39 | 5.39 | 6.73% | 573 |
| Apr 28, 2026 | 5.49 | 5.49 | 5.05 | 5.05 | 5.05 | -8.01% | 10,065 |
| Apr 27, 2026 | 5.85 | 5.85 | 5.49 | 5.49 | 5.49 | 9.80% | 2,719 |
| Apr 24, 2026 | 5.45 | 5.45 | 5.00 | 5.00 | 5.00 | -9.09% | 5,291 |
| Apr 23, 2026 | 6.40 | 6.40 | 5.50 | 5.50 | 5.50 | 0.92% | 1,439 |
| Apr 22, 2026 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -7.63% | 14,332 |
| Apr 21, 2026 | 5.52 | 5.90 | 5.49 | 5.90 | 5.90 | 7.27% | 5,675 |
| Apr 20, 2026 | 6.44 | 6.44 | 5.30 | 5.50 | 5.50 | -6.62% | 10,470 |
| Apr 17, 2026 | 5.90 | 5.99 | 5.89 | 5.89 | 5.89 | -1.67% | 1,084 |
| Apr 16, 2026 | 6.24 | 6.24 | 5.85 | 5.99 | 5.99 | 6.77% | 5,255 |
| Apr 15, 2026 | 6.45 | 6.45 | 5.26 | 5.61 | 5.61 | -4.75% | 13,761 |
| Apr 13, 2026 | 5.90 | 5.90 | 5.89 | 5.89 | 5.89 | -0.17% | 134 |
| Apr 10, 2026 | 5.96 | 6.20 | 5.90 | 5.90 | 5.90 | -1.01% | 1,992 |
| Apr 9, 2026 | 5.97 | 5.97 | 5.95 | 5.96 | 5.96 | -0.33% | 484 |