Supertech EV Limited (BOM:544428)
India
· Delayed Price · Currency is INR 49.05
-1.00 (-2.00%)
At close: Mar 6, 2026
Supertech EV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 55.79 | 55.79 | 53.10 | 53.10 | 53.10 | -3.63% | 4,800 |
| Feb 26, 2026 | 58.30 | 58.30 | 55.10 | 55.10 | 55.10 | -4.98% | 10,800 |
| Feb 25, 2026 | 58.75 | 58.75 | 57.99 | 57.99 | 57.99 | 2.49% | 2,400 |
| Feb 24, 2026 | 51.75 | 56.58 | 51.75 | 56.58 | 56.58 | 3.87% | 4,800 |
| Feb 23, 2026 | 57.33 | 57.33 | 54.47 | 54.47 | 54.47 | -4.99% | 8,400 |
| Feb 20, 2026 | 58.11 | 58.11 | 57.00 | 57.33 | 57.33 | -3.03% | 7,200 |
| Feb 19, 2026 | 59.20 | 59.26 | 58.20 | 59.12 | 59.12 | 4.75% | 30,000 |
| Feb 18, 2026 | 55.00 | 56.44 | 55.00 | 56.44 | 56.44 | 4.99% | 26,400 |
| Feb 17, 2026 | 52.99 | 53.76 | 52.89 | 53.76 | 53.76 | 5.00% | 20,400 |
| Feb 16, 2026 | 51.80 | 51.80 | 47.06 | 51.20 | 51.20 | 3.64% | 21,600 |
| Feb 13, 2026 | 52.00 | 52.00 | 49.40 | 49.40 | 49.40 | -5.00% | 36,000 |
| Feb 12, 2026 | 52.00 | 54.15 | 52.00 | 52.00 | 52.00 | -3.97% | 8,400 |
| Feb 11, 2026 | 54.50 | 57.99 | 54.15 | 54.15 | 54.15 | -5.00% | 54,000 |
| Feb 10, 2026 | 59.75 | 60.00 | 57.00 | 57.00 | 57.00 | -5.00% | 18,000 |
| Feb 9, 2026 | 61.20 | 61.40 | 59.55 | 60.00 | 60.00 | 2.32% | 27,600 |
| Feb 6, 2026 | 59.00 | 59.00 | 58.60 | 58.64 | 58.64 | -0.19% | 7,200 |
| Feb 4, 2026 | 58.68 | 59.00 | 58.68 | 58.75 | 58.75 | 2.39% | 25,200 |
| Feb 3, 2026 | 58.59 | 59.30 | 57.12 | 57.38 | 57.38 | -4.56% | 54,000 |
| Feb 2, 2026 | 62.85 | 62.85 | 60.12 | 60.12 | 60.12 | -4.99% | 8,400 |
| Feb 1, 2026 | 63.25 | 63.29 | 63.25 | 63.28 | 63.28 | 4.08% | 4,800 |
| Jan 30, 2026 | 60.75 | 61.01 | 60.75 | 60.80 | 60.80 | -4.90% | 4,800 |
| Jan 29, 2026 | 63.97 | 64.00 | 62.00 | 63.93 | 63.93 | 3.65% | 13,200 |
| Jan 28, 2026 | 61.30 | 61.68 | 61.30 | 61.68 | 61.68 | 4.99% | 15,600 |
| Jan 27, 2026 | 59.19 | 59.19 | 58.75 | 58.75 | 58.75 | -5.00% | 44,400 |
| Jan 23, 2026 | 58.90 | 61.84 | 58.90 | 61.84 | 61.84 | 4.99% | 16,800 |
| Jan 22, 2026 | 58.90 | 58.90 | 56.25 | 58.90 | 58.90 | - | 7,200 |
| Jan 21, 2026 | 59.47 | 59.47 | 58.90 | 58.90 | 58.90 | -5.00% | 14,400 |
| Jan 20, 2026 | 59.46 | 63.19 | 59.46 | 62.00 | 62.00 | -0.93% | 20,400 |
| Jan 19, 2026 | 62.60 | 62.60 | 62.58 | 62.58 | 62.58 | -4.99% | 20,400 |
| Jan 16, 2026 | 66.11 | 69.00 | 65.87 | 65.87 | 65.87 | -4.99% | 26,400 |
| Jan 14, 2026 | 67.80 | 70.00 | 67.75 | 69.33 | 69.33 | -1.45% | 8,400 |
| Jan 13, 2026 | 70.35 | 70.35 | 70.34 | 70.35 | 70.35 | 0.06% | 7,200 |
| Jan 12, 2026 | 70.25 | 73.45 | 70.00 | 70.31 | 70.31 | -4.34% | 27,600 |
| Jan 9, 2026 | 72.58 | 74.00 | 70.55 | 73.50 | 73.50 | 1.27% | 24,000 |
| Jan 8, 2026 | 74.99 | 75.99 | 72.00 | 72.58 | 72.58 | 0.18% | 168,000 |
| Jan 7, 2026 | 74.30 | 74.30 | 72.02 | 72.45 | 72.45 | -2.49% | 8,400 |
| Jan 6, 2026 | 77.80 | 77.80 | 74.11 | 74.30 | 74.30 | -4.50% | 13,200 |
| Jan 5, 2026 | 77.83 | 77.83 | 74.21 | 77.80 | 77.80 | 4.95% | 50,400 |
| Jan 2, 2026 | 71.00 | 74.25 | 68.60 | 74.13 | 74.13 | 4.41% | 20,400 |
| Jan 1, 2026 | 74.80 | 74.80 | 69.77 | 71.00 | 71.00 | -2.20% | 13,200 |
| Dec 31, 2025 | 65.74 | 72.60 | 65.74 | 72.60 | 72.60 | 4.93% | 66,000 |
| Dec 30, 2025 | 73.99 | 73.99 | 69.16 | 69.19 | 69.19 | -4.95% | 19,200 |
| Dec 29, 2025 | 76.00 | 76.00 | 72.79 | 72.79 | 72.79 | -5.00% | 20,400 |
| Dec 26, 2025 | 80.98 | 80.98 | 76.00 | 76.62 | 76.62 | -4.22% | 49,200 |
| Dec 24, 2025 | 76.00 | 81.60 | 76.00 | 80.00 | 80.00 | 1.04% | 42,000 |
| Dec 23, 2025 | 79.93 | 79.93 | 74.00 | 79.18 | 79.18 | 4.01% | 151,200 |
| Dec 22, 2025 | 81.80 | 81.96 | 74.16 | 76.13 | 76.13 | -2.47% | 150,000 |
| Dec 19, 2025 | 70.64 | 78.06 | 70.64 | 78.06 | 78.06 | 4.99% | 45,600 |
| Dec 18, 2025 | 82.12 | 82.12 | 74.30 | 74.35 | 74.35 | -4.94% | 398,400 |
| Dec 17, 2025 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | 4.99% | 15,600 |
| Dec 16, 2025 | 71.00 | 74.49 | 70.99 | 74.49 | 74.49 | 4.99% | 142,800 |
| Dec 15, 2025 | 67.58 | 70.95 | 67.58 | 70.95 | 70.95 | 4.99% | 48,000 |
| Dec 12, 2025 | 70.43 | 70.43 | 65.02 | 67.58 | 67.58 | 0.75% | 130,800 |
| Dec 11, 2025 | 66.35 | 67.08 | 65.75 | 67.08 | 67.08 | 4.99% | 136,800 |
| Dec 10, 2025 | 60.40 | 63.89 | 59.62 | 63.89 | 63.89 | 5.00% | 52,800 |
| Dec 9, 2025 | 58.50 | 61.15 | 58.50 | 60.85 | 60.85 | -0.49% | 40,800 |
| Dec 8, 2025 | 66.00 | 66.00 | 61.15 | 61.15 | 61.15 | -4.99% | 112,800 |
| Dec 5, 2025 | 64.36 | 64.36 | 64.20 | 64.36 | 64.36 | 4.99% | 43,200 |
| Dec 4, 2025 | 60.00 | 61.30 | 60.00 | 61.30 | 61.30 | 4.98% | 26,400 |
| Dec 3, 2025 | 59.55 | 63.25 | 58.38 | 58.39 | 58.39 | -4.98% | 145,200 |
| Dec 2, 2025 | 62.80 | 63.01 | 61.45 | 61.45 | 61.45 | -4.99% | 74,400 |
| Dec 1, 2025 | 70.47 | 70.47 | 62.00 | 64.68 | 64.68 | 0.95% | 567,600 |
| Nov 28, 2025 | 64.07 | 64.07 | 62.22 | 64.07 | 64.07 | 9.99% | 622,800 |
| Nov 27, 2025 | 52.10 | 58.25 | 51.80 | 58.25 | 58.25 | 9.99% | 177,600 |
| Nov 26, 2025 | 48.15 | 52.96 | 48.15 | 52.96 | 52.96 | 9.99% | 306,000 |
| Nov 25, 2025 | 49.15 | 49.20 | 48.15 | 48.15 | 48.15 | -1.79% | 8,400 |
| Nov 24, 2025 | 52.50 | 52.50 | 48.53 | 49.03 | 49.03 | -6.61% | 8,400 |
| Nov 21, 2025 | 53.75 | 53.75 | 52.00 | 52.50 | 52.50 | -0.10% | 8,400 |
| Nov 20, 2025 | 54.96 | 54.96 | 52.00 | 52.55 | 52.55 | 4.22% | 25,200 |
| Nov 19, 2025 | 47.10 | 51.65 | 47.10 | 50.42 | 50.42 | 7.28% | 20,400 |
| Nov 18, 2025 | 48.00 | 49.00 | 47.00 | 47.00 | 47.00 | -4.47% | 13,200 |
| Nov 17, 2025 | 52.00 | 52.00 | 48.10 | 49.20 | 49.20 | -5.57% | 34,800 |
| Nov 14, 2025 | 53.54 | 54.90 | 52.00 | 52.10 | 52.10 | -3.68% | 16,800 |
| Nov 13, 2025 | 53.10 | 57.80 | 53.00 | 54.09 | 54.09 | -3.79% | 48,000 |
| Nov 12, 2025 | 55.00 | 60.00 | 55.00 | 56.22 | 56.22 | 9.76% | 192,000 |
| Nov 11, 2025 | 42.95 | 51.22 | 42.95 | 51.22 | 51.22 | 19.98% | 118,800 |
| Nov 10, 2025 | 41.00 | 42.95 | 40.70 | 42.69 | 42.69 | 5.88% | 28,800 |
| Nov 7, 2025 | 39.98 | 41.00 | 39.98 | 40.32 | 40.32 | 1.23% | 7,200 |
| Nov 6, 2025 | 38.60 | 40.00 | 38.50 | 39.83 | 39.83 | -0.18% | 25,200 |
| Nov 4, 2025 | 39.30 | 39.90 | 39.30 | 39.90 | 39.90 | 1.66% | 4,800 |
| Nov 3, 2025 | 39.15 | 39.30 | 39.15 | 39.25 | 39.25 | 0.26% | 10,800 |
| Oct 31, 2025 | 39.80 | 39.80 | 39.15 | 39.15 | 39.15 | -1.63% | 8,400 |
| Oct 30, 2025 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | - | 2,400 |
| Oct 29, 2025 | 41.13 | 41.15 | 39.80 | 39.80 | 39.80 | -3.23% | 22,800 |
| Oct 28, 2025 | 40.75 | 41.25 | 40.50 | 41.13 | 41.13 | -0.89% | 9,600 |
| Oct 27, 2025 | 45.00 | 45.00 | 41.50 | 41.50 | 41.50 | 0.24% | 24,000 |
| Oct 24, 2025 | 41.00 | 41.45 | 40.40 | 41.40 | 41.40 | 2.86% | 14,400 |
| Oct 23, 2025 | 41.11 | 41.50 | 40.01 | 40.25 | 40.25 | -2.09% | 10,800 |
| Oct 21, 2025 | 41.17 | 41.17 | 41.00 | 41.11 | 41.11 | 2.77% | 3,600 |
| Oct 20, 2025 | 40.01 | 41.40 | 40.00 | 40.00 | 40.00 | - | 7,200 |
| Oct 17, 2025 | 41.85 | 41.85 | 40.00 | 40.00 | 40.00 | -4.42% | 19,200 |
| Oct 16, 2025 | 41.24 | 41.96 | 40.10 | 41.85 | 41.85 | -1.48% | 21,600 |
| Oct 15, 2025 | 42.05 | 42.87 | 41.07 | 42.48 | 42.48 | 1.02% | 10,800 |
| Oct 14, 2025 | 43.70 | 43.70 | 41.05 | 42.05 | 42.05 | -4.39% | 18,000 |
| Oct 13, 2025 | 44.00 | 45.00 | 43.19 | 43.98 | 43.98 | -3.87% | 13,200 |