Supertex Industries Limited (BOM:526133)
India
· Delayed Price · Currency is INR 5.05
-0.44 (-8.01%)
At close: Apr 28, 2026
Supertex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3.23% | 544 |
| Mar 12, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | - | 411 |
| Mar 11, 2026 | 6.00 | 6.40 | 6.00 | 6.20 | 6.20 | 5.98% | 7,204 |
| Mar 10, 2026 | 6.00 | 6.00 | 5.70 | 5.85 | 5.85 | -3.31% | 14,614 |
| Mar 9, 2026 | 6.36 | 6.36 | 6.05 | 6.05 | 6.05 | -5.17% | 9,161 |
| Mar 6, 2026 | 6.39 | 6.39 | 6.30 | 6.38 | 6.38 | -0.78% | 26,994 |
| Mar 5, 2026 | 6.30 | 6.44 | 6.30 | 6.43 | 6.43 | 2.39% | 657 |
| Mar 4, 2026 | 6.44 | 6.44 | 5.65 | 6.28 | 6.28 | 13.15% | 21,040 |
| Mar 2, 2026 | 7.00 | 7.00 | 5.33 | 5.55 | 5.55 | -16.67% | 168,313 |
| Feb 27, 2026 | 6.39 | 6.69 | 6.39 | 6.66 | 6.66 | 4.23% | 326 |
| Feb 26, 2026 | 6.50 | 6.85 | 6.39 | 6.39 | 6.39 | - | 4,169 |
| Feb 25, 2026 | 7.45 | 7.45 | 6.00 | 6.39 | 6.39 | 2.24% | 20,258 |
| Feb 24, 2026 | 6.80 | 8.28 | 6.25 | 6.25 | 6.25 | -9.42% | 19,470 |
| Feb 23, 2026 | 6.95 | 6.95 | 6.70 | 6.90 | 6.90 | 2.22% | 1,647 |
| Feb 20, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -0.74% | 3,026 |
| Feb 19, 2026 | 6.23 | 6.90 | 6.15 | 6.80 | 6.80 | 9.15% | 1,927 |
| Feb 18, 2026 | 6.00 | 6.23 | 6.00 | 6.23 | 6.23 | -0.32% | 10,869 |
| Feb 17, 2026 | 6.28 | 6.28 | 6.20 | 6.25 | 6.25 | -1.57% | 5,635 |
| Feb 16, 2026 | 6.41 | 6.41 | 6.27 | 6.35 | 6.35 | -1.40% | 7,958 |
| Feb 13, 2026 | 6.50 | 6.50 | 6.44 | 6.44 | 6.44 | -0.92% | 9,659 |
| Feb 12, 2026 | 6.58 | 6.58 | 6.50 | 6.50 | 6.50 | -1.22% | 7,821 |
| Feb 11, 2026 | 6.30 | 6.60 | 6.30 | 6.58 | 6.58 | 0.46% | 18,261 |
| Feb 10, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.92% | 562 |
| Feb 9, 2026 | 6.49 | 6.52 | 6.30 | 6.49 | 6.49 | -5.94% | 11,329 |
| Feb 6, 2026 | 6.15 | 7.19 | 6.15 | 6.90 | 6.90 | 12.20% | 1,326 |
| Feb 5, 2026 | 6.20 | 6.20 | 6.00 | 6.15 | 6.15 | -0.81% | 34,617 |
| Feb 4, 2026 | 6.20 | 6.20 | 6.00 | 6.20 | 6.20 | - | 819 |
| Feb 3, 2026 | 6.24 | 6.24 | 6.20 | 6.20 | 6.20 | -0.64% | 750 |
| Feb 2, 2026 | 6.24 | 6.24 | 6.20 | 6.24 | 6.24 | - | 2,268 |
| Feb 1, 2026 | 6.15 | 6.89 | 6.15 | 6.24 | 6.24 | 1.79% | 544 |
| Jan 30, 2026 | 6.18 | 6.18 | 6.13 | 6.13 | 6.13 | -1.13% | 883 |
| Jan 29, 2026 | 6.25 | 6.25 | 6.19 | 6.20 | 6.20 | -1.12% | 10,149 |
| Jan 28, 2026 | 6.40 | 6.40 | 6.27 | 6.27 | 6.27 | -2.03% | 1,410 |
| Jan 27, 2026 | 6.46 | 6.46 | 6.20 | 6.40 | 6.40 | -1.39% | 2,403 |
| Jan 23, 2026 | 6.21 | 6.49 | 6.21 | 6.49 | 6.49 | 6.05% | 1,328 |
| Jan 22, 2026 | 6.10 | 6.48 | 6.10 | 6.12 | 6.12 | -6.99% | 633 |
| Jan 21, 2026 | 5.80 | 6.69 | 5.80 | 6.58 | 6.58 | 5.96% | 216 |
| Jan 20, 2026 | 6.98 | 6.98 | 6.21 | 6.21 | 6.21 | - | 4,883 |
| Jan 19, 2026 | 6.46 | 6.46 | 6.21 | 6.21 | 6.21 | -3.87% | 1,123 |
| Jan 16, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.46% | 2,802 |
| Jan 14, 2026 | 6.95 | 6.95 | 6.32 | 6.49 | 6.49 | -1.22% | 11,371 |
| Jan 13, 2026 | 6.58 | 6.58 | 6.57 | 6.57 | 6.57 | -0.15% | 3,239 |
| Jan 12, 2026 | 6.13 | 6.59 | 6.13 | 6.58 | 6.58 | -0.15% | 1,810 |
| Jan 9, 2026 | 7.30 | 7.30 | 6.59 | 6.59 | 6.59 | 4.60% | 2,167 |
| Jan 8, 2026 | 6.21 | 7.30 | 6.21 | 6.30 | 6.30 | 1.61% | 6,389 |
| Jan 7, 2026 | 6.89 | 6.89 | 6.20 | 6.20 | 6.20 | -10.01% | 26,163 |
| Jan 6, 2026 | 6.88 | 6.89 | 6.88 | 6.89 | 6.89 | - | 3,482 |
| Jan 5, 2026 | 6.84 | 6.90 | 6.84 | 6.89 | 6.89 | 0.88% | 2,610 |
| Jan 2, 2026 | 6.96 | 6.96 | 6.83 | 6.83 | 6.83 | -1.87% | 2,758 |
| Jan 1, 2026 | 7.30 | 7.30 | 6.96 | 6.96 | 6.96 | 1.61% | 8,398 |
| Dec 31, 2025 | 6.87 | 6.87 | 6.70 | 6.85 | 6.85 | -0.29% | 3,573 |
| Dec 30, 2025 | 6.99 | 6.99 | 6.87 | 6.87 | 6.87 | -1.72% | 1,434 |
| Dec 29, 2025 | 7.20 | 7.20 | 6.51 | 6.99 | 6.99 | 10.95% | 1,134 |
| Dec 26, 2025 | 6.08 | 6.71 | 6.08 | 6.30 | 6.30 | -2.63% | 23,948 |
| Dec 24, 2025 | 6.90 | 6.90 | 6.42 | 6.47 | 6.47 | -6.23% | 6,074 |
| Dec 23, 2025 | 6.95 | 6.95 | 6.20 | 6.90 | 6.90 | -1.15% | 7,711 |
| Dec 22, 2025 | 6.40 | 6.98 | 6.40 | 6.98 | 6.98 | - | 62 |
| Dec 19, 2025 | 6.62 | 7.00 | 6.62 | 6.98 | 6.98 | 1.16% | 614 |
| Dec 18, 2025 | 7.95 | 7.95 | 6.90 | 6.90 | 6.90 | -1.29% | 2,789 |
| Dec 17, 2025 | 7.06 | 7.06 | 6.99 | 6.99 | 6.99 | -0.99% | 251 |
| Dec 16, 2025 | 7.10 | 7.10 | 7.06 | 7.06 | 7.06 | -0.42% | 213 |
| Dec 15, 2025 | 7.10 | 7.10 | 7.09 | 7.09 | 7.09 | -0.14% | 1,463 |
| Dec 12, 2025 | 7.29 | 7.29 | 7.07 | 7.10 | 7.10 | 0.57% | 404 |
| Dec 11, 2025 | 7.05 | 7.06 | 7.05 | 7.06 | 7.06 | -1.12% | 6,328 |
| Dec 10, 2025 | 7.39 | 7.39 | 7.14 | 7.14 | 7.14 | 0.56% | 15 |
| Dec 9, 2025 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | 5.97% | 9 |
| Dec 8, 2025 | 7.40 | 7.40 | 6.70 | 6.70 | 6.70 | -6.29% | 1,427 |
| Dec 5, 2025 | 7.16 | 7.16 | 7.15 | 7.15 | 7.15 | - | 17 |
| Dec 4, 2025 | 7.90 | 7.90 | 6.41 | 7.15 | 7.15 | 6.08% | 1,771 |
| Dec 3, 2025 | 6.06 | 6.74 | 6.06 | 6.74 | 6.74 | -5.73% | 19,921 |
| Dec 2, 2025 | 6.60 | 7.25 | 6.60 | 7.15 | 7.15 | -1.92% | 2,340 |