Price Data Selection & Download
Supertex Industries Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3925 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with SUPERTEX fair value estimate to assess whether the stock is under or overvalued.
Share Price All Time High
₹64.00
August 05, 2009
BSE Exchange
Share Price All Time Low
₹0.45
October 23, 2008
BSE Exchange
Highest Volume Trading Day
24,825,846
July 07, 2010 • ₹1.40
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
SUPERTEX daily open, high, low, close and volume (OHLCV) on BSE — 97 records.
Total Records
97
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹5.74 | ₹5.74 | ₹5.49 | ₹5.49 | 406 |
| 2026-05-26 | ₹5.51 | ₹5.51 | ₹5.49 | ₹5.49 | 4,875 |
| 2026-05-25 | ₹5.78 | ₹5.80 | ₹5.74 | ₹5.80 | 5,616 |
| 2026-05-22 | ₹5.25 | ₹5.95 | ₹5.25 | ₹5.85 | 2,708 |
| 2026-05-21 | ₹5.84 | ₹5.84 | ₹5.25 | ₹5.25 | 2,358 |
| 2026-05-20 | ₹5.94 | ₹5.94 | ₹5.12 | ₹5.84 | 310 |
| 2026-05-19 | ₹5.29 | ₹5.50 | ₹5.10 | ₹5.12 | 3,699 |
| 2026-05-18 | ₹5.79 | ₹5.79 | ₹5.65 | ₹5.65 | 297 |
| 2026-05-15 | ₹5.16 | ₹5.99 | ₹5.16 | ₹5.88 | 6,506 |
| 2026-05-14 | ₹5.77 | ₹5.77 | ₹5.01 | ₹5.75 | 3,420 |
| 2026-05-12 | ₹5.51 | ₹5.85 | ₹4.76 | ₹5.79 | 3,377 |
| 2026-05-11 | ₹4.50 | ₹5.90 | ₹4.50 | ₹5.87 | 4,513 |
| 2026-05-08 | ₹5.60 | ₹5.60 | ₹5.60 | ₹5.60 | 30 |
| 2026-05-07 | ₹5.50 | ₹5.60 | ₹5.50 | ₹5.60 | 396 |
| 2026-05-06 | ₹5.85 | ₹5.85 | ₹5.50 | ₹5.60 | 3,608 |
| 2026-05-05 | ₹5.92 | ₹5.92 | ₹5.69 | ₹5.89 | 574 |
| 2026-05-04 | ₹5.69 | ₹5.69 | ₹5.69 | ₹5.69 | 328 |
| 2026-04-30 | ₹5.80 | ₹5.80 | ₹5.69 | ₹5.69 | 293 |
| 2026-04-29 | ₹5.55 | ₹5.55 | ₹5.39 | ₹5.39 | 573 |
| 2026-04-28 | ₹5.49 | ₹5.49 | ₹5.05 | ₹5.05 | 10,065 |
| 2026-04-27 | ₹5.85 | ₹5.85 | ₹5.49 | ₹5.49 | 2,719 |
| 2026-04-24 | ₹5.45 | ₹5.45 | ₹5.00 | ₹5.00 | 5,291 |
| 2026-04-23 | ₹6.40 | ₹6.40 | ₹5.50 | ₹5.50 | 1,439 |
| 2026-04-22 | ₹5.55 | ₹5.55 | ₹5.45 | ₹5.45 | 14,332 |
| 2026-04-21 | ₹5.52 | ₹5.90 | ₹5.49 | ₹5.90 | 5,675 |
| 2026-04-20 | ₹6.44 | ₹6.44 | ₹5.30 | ₹5.50 | 10,470 |
| 2026-04-17 | ₹5.90 | ₹5.99 | ₹5.89 | ₹5.89 | 1,084 |
| 2026-04-16 | ₹6.24 | ₹6.24 | ₹5.85 | ₹5.99 | 5,255 |
| 2026-04-15 | ₹6.45 | ₹6.45 | ₹5.26 | ₹5.61 | 13,761 |
| 2026-04-13 | ₹5.90 | ₹5.90 | ₹5.89 | ₹5.89 | 134 |
| 2026-04-10 | ₹5.96 | ₹6.20 | ₹5.90 | ₹5.90 | 1,992 |
| 2026-04-09 | ₹5.97 | ₹5.97 | ₹5.95 | ₹5.96 | 484 |
| 2026-04-08 | ₹6.20 | ₹6.20 | ₹5.98 | ₹5.98 | 552 |
| 2026-04-07 | ₹6.34 | ₹6.34 | ₹6.30 | ₹6.30 | 5,287 |
| 2026-04-06 | ₹5.99 | ₹6.25 | ₹5.99 | ₹6.00 | 2,052 |
| 2026-04-02 | ₹5.51 | ₹6.00 | ₹5.51 | ₹5.99 | 746 |
| 2026-04-01 | ₹5.85 | ₹5.85 | ₹5.81 | ₹5.81 | 1,393 |
| 2026-03-30 | ₹4.80 | ₹5.79 | ₹4.80 | ₹5.29 | 7,986 |
| 2026-03-27 | ₹6.50 | ₹6.50 | ₹5.26 | ₹5.94 | 1,104 |
| 2026-03-25 | ₹5.70 | ₹6.29 | ₹5.70 | ₹5.86 | 42,913 |
| 2026-03-24 | ₹6.50 | ₹6.50 | ₹5.80 | ₹5.80 | 11,986 |
| 2026-03-23 | ₹6.50 | ₹6.50 | ₹6.50 | ₹6.50 | 137 |
| 2026-03-20 | ₹6.50 | ₹6.50 | ₹6.49 | ₹6.49 | 1,021 |
| 2026-03-19 | ₹6.30 | ₹6.75 | ₹6.30 | ₹6.75 | 473 |
| 2026-03-18 | ₹6.39 | ₹6.39 | ₹6.34 | ₹6.34 | 9,205 |
| 2026-03-17 | ₹5.78 | ₹6.40 | ₹5.78 | ₹6.39 | 1,053 |
| 2026-03-16 | ₹6.39 | ₹6.39 | ₹5.25 | ₹5.78 | 17,199 |
| 2026-03-13 | ₹6.40 | ₹6.40 | ₹6.40 | ₹6.40 | 544 |
| 2026-03-12 | ₹6.30 | ₹6.30 | ₹6.20 | ₹6.20 | 411 |
| 2026-03-11 | ₹6.00 | ₹6.40 | ₹6.00 | ₹6.20 | 7,204 |
| 2026-03-10 | ₹6.00 | ₹6.00 | ₹5.70 | ₹5.85 | 14,614 |
| 2026-03-09 | ₹6.36 | ₹6.36 | ₹6.05 | ₹6.05 | 9,161 |
| 2026-03-06 | ₹6.39 | ₹6.39 | ₹6.30 | ₹6.38 | 26,994 |
| 2026-03-05 | ₹6.30 | ₹6.44 | ₹6.30 | ₹6.43 | 657 |
| 2026-03-04 | ₹6.44 | ₹6.44 | ₹5.65 | ₹6.28 | 21,040 |
| 2026-03-02 | ₹7.00 | ₹7.00 | ₹5.33 | ₹5.55 | 168,313 |
| 2026-02-27 | ₹6.39 | ₹6.69 | ₹6.39 | ₹6.66 | 326 |
| 2026-02-26 | ₹6.50 | ₹6.85 | ₹6.39 | ₹6.39 | 4,169 |
| 2026-02-25 | ₹7.45 | ₹7.45 | ₹6.00 | ₹6.39 | 20,258 |
| 2026-02-24 | ₹6.80 | ₹8.28 | ₹6.25 | ₹6.25 | 19,470 |
| 2026-02-23 | ₹6.95 | ₹6.95 | ₹6.70 | ₹6.90 | 1,647 |
| 2026-02-20 | ₹6.80 | ₹6.80 | ₹6.75 | ₹6.75 | 3,026 |
| 2026-02-19 | ₹6.23 | ₹6.90 | ₹6.15 | ₹6.80 | 1,927 |
| 2026-02-18 | ₹6.00 | ₹6.23 | ₹6.00 | ₹6.23 | 10,869 |
| 2026-02-17 | ₹6.28 | ₹6.28 | ₹6.20 | ₹6.25 | 5,635 |
| 2026-02-16 | ₹6.41 | ₹6.41 | ₹6.27 | ₹6.35 | 7,958 |
| 2026-02-13 | ₹6.50 | ₹6.50 | ₹6.44 | ₹6.44 | 9,659 |
| 2026-02-12 | ₹6.58 | ₹6.58 | ₹6.50 | ₹6.50 | 7,821 |
| 2026-02-11 | ₹6.30 | ₹6.60 | ₹6.30 | ₹6.58 | 18,261 |
| 2026-02-10 | ₹6.55 | ₹6.55 | ₹6.55 | ₹6.55 | 562 |
| 2026-02-09 | ₹6.49 | ₹6.52 | ₹6.30 | ₹6.49 | 11,329 |
| 2026-02-06 | ₹6.15 | ₹7.19 | ₹6.15 | ₹6.90 | 1,326 |
| 2026-02-05 | ₹6.20 | ₹6.20 | ₹6.00 | ₹6.15 | 34,617 |
| 2026-02-04 | ₹6.20 | ₹6.20 | ₹6.00 | ₹6.20 | 819 |
| 2026-02-03 | ₹6.24 | ₹6.24 | ₹6.20 | ₹6.20 | 750 |
| 2026-02-02 | ₹6.24 | ₹6.24 | ₹6.20 | ₹6.24 | 2,268 |
| 2026-02-01 | ₹6.15 | ₹6.89 | ₹6.15 | ₹6.24 | 544 |
| 2026-01-30 | ₹6.18 | ₹6.18 | ₹6.13 | ₹6.13 | 883 |
| 2026-01-29 | ₹6.25 | ₹6.25 | ₹6.19 | ₹6.20 | 10,149 |
| 2026-01-28 | ₹6.40 | ₹6.40 | ₹6.27 | ₹6.27 | 1,410 |
| 2026-01-27 | ₹6.46 | ₹6.46 | ₹6.20 | ₹6.40 | 2,403 |
| 2026-01-23 | ₹6.21 | ₹6.49 | ₹6.21 | ₹6.49 | 1,328 |
| 2026-01-22 | ₹6.10 | ₹6.48 | ₹6.10 | ₹6.12 | 633 |
| 2026-01-21 | ₹5.80 | ₹6.69 | ₹5.80 | ₹6.58 | 216 |
| 2026-01-20 | ₹6.98 | ₹6.98 | ₹6.21 | ₹6.21 | 4,883 |
| 2026-01-19 | ₹6.46 | ₹6.46 | ₹6.21 | ₹6.21 | 1,123 |
| 2026-01-16 | ₹6.46 | ₹6.46 | ₹6.46 | ₹6.46 | 2,802 |
| 2026-01-14 | ₹6.95 | ₹6.95 | ₹6.32 | ₹6.49 | 11,371 |
| 2026-01-13 | ₹6.58 | ₹6.58 | ₹6.57 | ₹6.57 | 3,239 |
| 2026-01-12 | ₹6.13 | ₹6.59 | ₹6.13 | ₹6.58 | 1,810 |
| 2026-01-09 | ₹7.30 | ₹7.30 | ₹6.59 | ₹6.59 | 2,167 |
| 2026-01-08 | ₹6.21 | ₹7.30 | ₹6.21 | ₹6.30 | 6,389 |
| 2026-01-07 | ₹6.89 | ₹6.89 | ₹6.20 | ₹6.20 | 26,163 |
| 2026-01-06 | ₹6.88 | ₹6.89 | ₹6.88 | ₹6.89 | 3,482 |
| 2026-01-05 | ₹6.84 | ₹6.90 | ₹6.84 | ₹6.89 | 2,610 |
| 2026-01-02 | ₹6.96 | ₹6.96 | ₹6.83 | ₹6.83 | 2,758 |
| 2026-01-01 | ₹7.30 | ₹7.30 | ₹6.96 | ₹6.96 | 8,398 |
Supertex Industries Share Price Performance Analysis (Jan 2008 - May 2026)
SUPERTEX price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-21.12%
₹6.96 → ₹5.49
Year to Date
Price Volatility
7.36%
Low Volatility
Year to Date
Average Daily Volume
7,485
Year to Date Average
BSE Exchange
Supertex Industries Share Price History – Frequently Asked Questions
Common questions about SUPERTEX historical data and records. For live price, key ratios and fundamentals, see Supertex Industries stock price NSE.
What is the all-time high share price of Supertex Industries (SUPERTEX)?
The all-time high share price of Supertex Industries was ₹64.0 recorded on August 05, 2009 on the BSE exchange.
What is the all-time low share price of Supertex Industries (SUPERTEX)?
The all-time low share price of Supertex Industries was ₹0.45 recorded on October 23, 2008 on the BSE exchange.
How can I download SUPERTEX historical share price data?
You can download Supertex Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SUPERTEX shares?
The highest trading volume day for Supertex Industries was 24,825,846 shares traded on July 07, 2010 on the BSE exchange, with share price at ₹1.4.