Supertech EV Limited (BOM:544428)
India · Delayed Price · Currency is INR 35.95
+0.94 (2.68%)
At close: Sep 4, 2026
Supertech EV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 35.12 | 36.20 | 35.11 | 35.95 | 35.95 | 2.68% | 8,400 |
| Sep 3, 2026 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 1.80% | 4,800 |
| Sep 2, 2026 | 36.24 | 36.24 | 33.55 | 34.39 | 34.39 | 1.90% | 9,600 |
| Sep 1, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -0.74% | 1,200 |
| Aug 31, 2026 | 35.00 | 35.00 | 33.51 | 34.00 | 34.00 | -2.58% | 4,800 |
| Aug 28, 2026 | 33.91 | 34.90 | 33.91 | 34.90 | 34.90 | 2.92% | 2,400 |
| Aug 27, 2026 | 28.00 | 35.50 | 28.00 | 33.91 | 33.91 | -2.61% | 25,200 |
| Aug 26, 2026 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.23% | 1,200 |
| Aug 25, 2026 | 33.56 | 34.80 | 33.56 | 34.74 | 34.74 | -3.90% | 8,400 |
| Aug 24, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - | 2,400 |
| Aug 21, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 0.17% | 1,200 |
| Aug 20, 2026 | 35.81 | 36.42 | 35.29 | 36.09 | 36.09 | 0.78% | 9,600 |
| Aug 19, 2026 | 35.98 | 35.98 | 35.80 | 35.81 | 35.81 | -1.02% | 7,200 |
| Aug 18, 2026 | 35.95 | 36.18 | 35.00 | 36.18 | 36.18 | 3.22% | 19,200 |
| Aug 17, 2026 | 35.02 | 35.52 | 35.02 | 35.05 | 35.05 | -3.04% | 4,800 |
| Aug 14, 2026 | 37.98 | 37.98 | 35.25 | 36.15 | 36.15 | -4.84% | 26,400 |
| Aug 13, 2026 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | -0.89% | 2,400 |
| Aug 12, 2026 | 39.70 | 39.70 | 34.01 | 38.33 | 38.33 | -3.69% | 9,600 |
| Aug 11, 2026 | 38.50 | 40.40 | 38.50 | 39.80 | 39.80 | 2.92% | 9,600 |
| Aug 10, 2026 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | -0.03% | 2,400 |
| Aug 6, 2026 | 34.35 | 39.18 | 34.35 | 38.68 | 38.68 | 8.59% | 22,800 |
| Aug 5, 2026 | 38.37 | 38.37 | 34.61 | 35.62 | 35.62 | -7.17% | 19,200 |
| Aug 4, 2026 | 37.05 | 38.37 | 37.00 | 38.37 | 38.37 | 3.70% | 7,200 |
| Jul 31, 2026 | 39.30 | 39.30 | 36.81 | 37.00 | 37.00 | -5.76% | 6,000 |
| Jul 30, 2026 | 39.05 | 39.49 | 38.10 | 39.26 | 39.26 | 0.69% | 9,600 |
| Jul 28, 2026 | 39.00 | 39.00 | 38.99 | 38.99 | 38.99 | -0.03% | 3,600 |
| Jul 27, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.09% | 2,400 |
| Jul 24, 2026 | 37.00 | 38.45 | 37.00 | 38.20 | 38.20 | 3.24% | 9,600 |
| Jul 23, 2026 | 37.00 | 37.03 | 37.00 | 37.00 | 37.00 | 0.35% | 10,800 |
| Jul 22, 2026 | 37.00 | 37.00 | 32.70 | 36.87 | 36.87 | 1.49% | 39,600 |
| Jul 21, 2026 | 35.76 | 36.85 | 34.51 | 36.33 | 36.33 | 1.54% | 10,800 |
| Jul 20, 2026 | 38.00 | 38.00 | 34.20 | 35.78 | 35.78 | -5.84% | 99,600 |
| Jul 17, 2026 | 38.30 | 38.30 | 37.15 | 38.00 | 38.00 | -4.40% | 18,000 |
| Jul 15, 2026 | 39.45 | 39.75 | 38.27 | 39.75 | 39.75 | 0.76% | 10,800 |
| Jul 14, 2026 | 38.13 | 39.45 | 38.00 | 39.45 | 39.45 | -1.03% | 10,800 |
| Jul 13, 2026 | 39.50 | 39.86 | 39.50 | 39.86 | 39.86 | 0.91% | 2,400 |
| Jul 10, 2026 | 40.00 | 40.00 | 39.03 | 39.50 | 39.50 | 1.70% | 6,000 |
| Jul 9, 2026 | 39.01 | 40.65 | 38.00 | 38.84 | 38.84 | -2.90% | 16,800 |
| Jul 8, 2026 | 40.91 | 40.91 | 40.00 | 40.00 | 40.00 | -4.76% | 4,800 |
| Jul 7, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 5.00% | 14,400 |
| Jul 6, 2026 | 39.81 | 40.00 | 39.81 | 40.00 | 40.00 | 0.48% | 4,800 |
| Jul 3, 2026 | 41.57 | 41.57 | 37.50 | 39.81 | 39.81 | -3.21% | 46,800 |
| Jul 2, 2026 | 40.01 | 41.13 | 38.65 | 41.13 | 41.13 | 2.83% | 12,000 |
| Jul 1, 2026 | 40.30 | 40.30 | 39.05 | 40.00 | 40.00 | -3.54% | 8,400 |
| Jun 29, 2026 | 42.43 | 42.43 | 39.91 | 41.47 | 41.47 | 3.86% | 33,600 |
| Jun 25, 2026 | 38.56 | 40.00 | 38.55 | 39.93 | 39.93 | -2.61% | 6,000 |
| Jun 24, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 1,200 |
| Jun 23, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | 10,800 |
| Jun 22, 2026 | 42.00 | 42.00 | 38.50 | 40.00 | 40.00 | 1.34% | 6,000 |
| Jun 19, 2026 | 40.00 | 40.59 | 38.55 | 39.47 | 39.47 | -6.00% | 19,200 |