Supertech EV Limited (BOM:544428)
India · Delayed Price · Currency is INR 46.35
-2.39 (-4.90%)
At close: May 25, 2026
Supertech EV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 49.00 | 50.27 | 46.31 | 46.35 | 46.35 | -4.90% | 18,000 |
| May 22, 2026 | 48.90 | 49.00 | 48.60 | 48.74 | 48.74 | 2.46% | 6,000 |
| May 20, 2026 | 47.60 | 47.60 | 47.49 | 47.57 | 47.57 | 4.00% | 6,000 |
| May 19, 2026 | 45.78 | 45.78 | 43.92 | 45.74 | 45.74 | 4.41% | 8,400 |
| May 18, 2026 | 46.00 | 46.00 | 43.76 | 43.81 | 43.81 | -4.88% | 25,200 |
| May 15, 2026 | 47.00 | 47.00 | 46.00 | 46.06 | 46.06 | -2.00% | 14,400 |
| May 14, 2026 | 46.99 | 48.00 | 46.99 | 47.00 | 47.00 | 0.02% | 6,000 |
| May 13, 2026 | 47.01 | 47.01 | 46.00 | 46.99 | 46.99 | -0.04% | 8,400 |
| May 12, 2026 | 48.01 | 48.01 | 46.87 | 47.01 | 47.01 | -4.70% | 25,200 |
| May 11, 2026 | 50.50 | 51.00 | 47.95 | 49.33 | 49.33 | -2.26% | 21,600 |
| May 8, 2026 | 48.14 | 50.47 | 45.78 | 50.47 | 50.47 | 4.99% | 56,400 |
| May 7, 2026 | 48.14 | 49.73 | 48.07 | 48.07 | 48.07 | -5.00% | 37,200 |
| May 6, 2026 | 52.20 | 52.89 | 49.59 | 50.60 | 50.60 | -3.07% | 25,200 |
| May 5, 2026 | 52.27 | 52.27 | 52.20 | 52.20 | 52.20 | -4.99% | 4,800 |
| May 4, 2026 | 55.60 | 55.60 | 52.82 | 54.94 | 54.94 | -1.19% | 10,800 |
| Apr 30, 2026 | 52.03 | 55.62 | 52.03 | 55.60 | 55.60 | 2.43% | 3,600 |
| Apr 29, 2026 | 58.50 | 58.50 | 54.25 | 54.28 | 54.28 | -4.94% | 21,600 |
| Apr 28, 2026 | 61.90 | 61.90 | 56.65 | 57.10 | 57.10 | -3.22% | 10,800 |
| Apr 27, 2026 | 57.99 | 59.00 | 57.99 | 59.00 | 59.00 | 4.15% | 3,600 |
| Apr 23, 2026 | 59.00 | 59.00 | 56.20 | 56.65 | 56.65 | -3.98% | 27,600 |
| Apr 22, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 1,200 |
| Apr 21, 2026 | 58.90 | 59.10 | 58.05 | 59.00 | 59.00 | 0.17% | 7,200 |
| Apr 20, 2026 | 62.00 | 62.00 | 58.90 | 58.90 | 58.90 | -5.00% | 10,800 |
| Apr 17, 2026 | 61.99 | 63.82 | 61.01 | 62.00 | 62.00 | 0.80% | 15,600 |
| Apr 16, 2026 | 64.15 | 64.15 | 60.69 | 61.51 | 61.51 | -3.68% | 49,200 |
| Apr 15, 2026 | 64.03 | 64.03 | 62.99 | 63.86 | 63.86 | 4.71% | 87,600 |
| Apr 13, 2026 | 59.25 | 60.99 | 55.19 | 60.99 | 60.99 | 4.99% | 60,000 |
| Apr 10, 2026 | 57.98 | 58.09 | 57.74 | 58.09 | 58.09 | 10.00% | 12,000 |
| Apr 9, 2026 | 52.81 | 52.81 | 48.20 | 52.81 | 52.81 | 10.00% | 18,000 |
| Apr 8, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 9.99% | 7,200 |
| Apr 6, 2026 | 40.15 | 43.65 | 40.15 | 43.65 | 43.65 | 4.98% | 6,000 |
| Apr 1, 2026 | 41.58 | 43.51 | 41.58 | 41.58 | 41.58 | - | 14,400 |
| Mar 30, 2026 | 43.70 | 43.70 | 41.53 | 41.58 | 41.58 | -4.85% | 10,800 |
| Mar 27, 2026 | 43.70 | 43.71 | 43.70 | 43.70 | 43.70 | -4.69% | 6,000 |
| Mar 25, 2026 | 45.90 | 45.90 | 45.85 | 45.85 | 45.85 | 0.22% | 4,800 |
| Mar 24, 2026 | 47.15 | 47.15 | 45.35 | 45.75 | 45.75 | 1.67% | 10,800 |
| Mar 23, 2026 | 47.50 | 47.50 | 44.30 | 45.00 | 45.00 | -3.02% | 3,600 |
| Mar 20, 2026 | 48.18 | 48.18 | 46.35 | 46.40 | 46.40 | 0.11% | 4,800 |
| Mar 19, 2026 | 46.00 | 47.00 | 46.00 | 46.35 | 46.35 | -2.97% | 9,600 |
| Mar 18, 2026 | 44.77 | 47.77 | 44.77 | 47.77 | 47.77 | 4.99% | 4,800 |
| Mar 17, 2026 | 44.25 | 46.30 | 44.25 | 45.50 | 45.50 | -1.09% | 18,000 |
| Mar 16, 2026 | 47.03 | 47.03 | 46.00 | 46.00 | 46.00 | -2.19% | 3,600 |
| Mar 13, 2026 | 47.20 | 47.20 | 47.03 | 47.03 | 47.03 | -4.99% | 3,600 |
| Mar 11, 2026 | 45.14 | 49.72 | 45.14 | 49.50 | 49.50 | 4.21% | 6,000 |
| Mar 10, 2026 | 51.95 | 51.95 | 47.50 | 47.50 | 47.50 | -5.00% | 7,200 |
| Mar 9, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 1.94% | 3,600 |
| Mar 6, 2026 | 48.00 | 52.45 | 48.00 | 49.05 | 49.05 | -2.00% | 12,000 |
| Mar 5, 2026 | 50.50 | 50.75 | 50.05 | 50.05 | 50.05 | -0.81% | 6,000 |
| Mar 4, 2026 | 51.00 | 51.49 | 50.46 | 50.46 | 50.46 | -1.06% | 3,600 |
| Mar 2, 2026 | 50.51 | 51.00 | 50.50 | 51.00 | 51.00 | -3.95% | 7,200 |