Supertech EV Limited (BOM:544428)
India · Delayed Price · Currency is INR 36.15
-1.84 (-4.84%)
At close: Aug 14, 2026
Supertech EV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 42.00 | 42.00 | 41.99 | 41.99 | 41.99 | 0.31% | 3,600 |
| Jun 17, 2026 | 43.51 | 43.51 | 41.66 | 41.86 | 41.86 | -5.70% | 12,000 |
| Jun 16, 2026 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - | 1,200 |
| Jun 15, 2026 | 44.79 | 44.79 | 43.97 | 44.39 | 44.39 | 3.42% | 14,400 |
| Jun 12, 2026 | 41.35 | 42.92 | 41.35 | 42.92 | 42.92 | 7.30% | 7,200 |
| Jun 11, 2026 | 37.12 | 40.00 | 37.00 | 40.00 | 40.00 | 0.65% | 13,200 |
| Jun 10, 2026 | 39.33 | 41.10 | 37.00 | 39.74 | 39.74 | 1.04% | 15,600 |
| Jun 9, 2026 | 39.42 | 39.42 | 39.33 | 39.33 | 39.33 | -2.29% | 2,400 |
| Jun 8, 2026 | 40.15 | 40.30 | 40.15 | 40.25 | 40.25 | -3.48% | 6,000 |
| Jun 5, 2026 | 44.00 | 44.10 | 39.80 | 41.70 | 41.70 | -5.21% | 32,400 |
| Jun 4, 2026 | 42.90 | 43.99 | 42.90 | 43.99 | 43.99 | 4.99% | 19,200 |
| Jun 3, 2026 | 41.01 | 42.00 | 40.96 | 41.90 | 41.90 | -2.81% | 55,200 |
| Jun 2, 2026 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | -4.98% | 12,000 |
| Jun 1, 2026 | 46.00 | 46.00 | 45.37 | 45.37 | 45.37 | -4.98% | 14,400 |
| May 29, 2026 | 47.80 | 47.80 | 47.75 | 47.75 | 47.75 | -4.99% | 32,400 |