Supertex Industries Limited (BOM:526133)
India · Delayed Price · Currency is INR 5.82
0.00 (0.00%)
At close: Jun 3, 2026
Supertex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 6.20 | 6.20 | 5.98 | 5.98 | 5.98 | -5.08% | 552 |
| Apr 7, 2026 | 6.34 | 6.34 | 6.30 | 6.30 | 6.30 | 5.00% | 5,287 |
| Apr 6, 2026 | 5.99 | 6.25 | 5.99 | 6.00 | 6.00 | 0.17% | 2,052 |
| Apr 2, 2026 | 5.51 | 6.00 | 5.51 | 5.99 | 5.99 | 3.10% | 746 |
| Apr 1, 2026 | 5.85 | 5.85 | 5.81 | 5.81 | 5.81 | 9.83% | 1,393 |
| Mar 30, 2026 | 4.80 | 5.79 | 4.80 | 5.29 | 5.29 | -10.94% | 7,986 |
| Mar 27, 2026 | 6.50 | 6.50 | 5.26 | 5.94 | 5.94 | 1.37% | 1,104 |
| Mar 25, 2026 | 5.70 | 6.29 | 5.70 | 5.86 | 5.86 | 1.03% | 42,913 |
| Mar 24, 2026 | 6.50 | 6.50 | 5.80 | 5.80 | 5.80 | -10.77% | 11,986 |
| Mar 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.15% | 137 |
| Mar 20, 2026 | 6.50 | 6.50 | 6.49 | 6.49 | 6.49 | -3.85% | 1,021 |
| Mar 19, 2026 | 6.30 | 6.75 | 6.30 | 6.75 | 6.75 | 6.47% | 473 |
| Mar 18, 2026 | 6.39 | 6.39 | 6.34 | 6.34 | 6.34 | -0.78% | 9,205 |
| Mar 17, 2026 | 5.78 | 6.40 | 5.78 | 6.39 | 6.39 | 10.55% | 1,053 |
| Mar 16, 2026 | 6.39 | 6.39 | 5.25 | 5.78 | 5.78 | -9.69% | 17,199 |