Suryalata Spinning Mills Limited (BOM:514138)
India · Delayed Price · Currency is INR 361.15
+8.75 (2.48%)
At close: Jul 28, 2025
Suryalata Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 335.00 | 345.30 | 335.00 | 338.75 | 338.75 | -2.91% | 2,267 |
| Jul 30, 2025 | 360.00 | 363.80 | 347.05 | 348.90 | 348.90 | -3.02% | 2,432 |
| Jul 29, 2025 | 352.40 | 365.00 | 352.40 | 359.75 | 359.75 | -0.39% | 987 |
| Jul 28, 2025 | 365.00 | 366.00 | 354.10 | 361.15 | 361.15 | 2.48% | 1,842 |
| Jul 25, 2025 | 350.40 | 359.70 | 344.95 | 352.40 | 352.40 | 2.82% | 5,805 |
| Jul 24, 2025 | 353.85 | 353.90 | 342.00 | 342.75 | 342.75 | -1.21% | 1,371 |
| Jul 23, 2025 | 352.00 | 354.95 | 344.35 | 346.95 | 346.95 | -2.80% | 3,030 |
| Jul 22, 2025 | 359.45 | 360.00 | 353.00 | 356.95 | 356.95 | -0.04% | 2,028 |
| Jul 21, 2025 | 350.30 | 357.45 | 348.00 | 357.10 | 357.10 | 1.82% | 608 |
| Jul 18, 2025 | 350.35 | 350.80 | 350.35 | 350.70 | 350.70 | -0.36% | 1,157 |
| Jul 17, 2025 | 350.10 | 361.90 | 348.80 | 351.95 | 351.95 | -0.58% | 1,977 |
| Jul 16, 2025 | 348.90 | 357.95 | 348.90 | 354.00 | 354.00 | 1.96% | 401 |
| Jul 15, 2025 | 357.95 | 357.95 | 345.05 | 347.20 | 347.20 | -1.88% | 814 |
| Jul 14, 2025 | 356.00 | 356.00 | 346.00 | 353.85 | 353.85 | -0.92% | 269 |
| Jul 11, 2025 | 348.15 | 357.90 | 348.00 | 357.15 | 357.15 | 1.45% | 296 |
| Jul 10, 2025 | 358.00 | 358.00 | 350.10 | 352.05 | 352.05 | -0.93% | 592 |
| Jul 9, 2025 | 346.05 | 359.80 | 346.05 | 355.35 | 355.35 | 2.14% | 2,389 |
| Jul 8, 2025 | 345.00 | 353.00 | 345.00 | 347.90 | 347.90 | -0.50% | 1,499 |
| Jul 7, 2025 | 358.95 | 358.95 | 347.25 | 349.65 | 349.65 | -1.44% | 807 |
| Jul 4, 2025 | 359.00 | 359.00 | 346.05 | 354.75 | 354.75 | 2.59% | 1,527 |
| Jul 3, 2025 | 352.40 | 360.00 | 345.80 | 345.80 | 345.80 | 1.68% | 1,424 |
| Jul 2, 2025 | 351.00 | 351.00 | 338.20 | 340.10 | 340.10 | -1.73% | 955 |
| Jul 1, 2025 | 351.00 | 351.00 | 346.00 | 346.10 | 346.10 | 1.08% | 1,515 |
| Jun 30, 2025 | 351.90 | 351.90 | 341.10 | 342.40 | 342.40 | 0.38% | 659 |
| Jun 27, 2025 | 344.00 | 345.00 | 340.10 | 341.10 | 341.10 | -0.84% | 561 |
| Jun 26, 2025 | 347.75 | 347.75 | 335.35 | 344.00 | 344.00 | 2.96% | 1,511 |
| Jun 25, 2025 | 338.95 | 340.00 | 330.10 | 334.10 | 334.10 | -1.33% | 395 |
| Jun 24, 2025 | 334.90 | 340.00 | 332.50 | 338.60 | 338.60 | 2.65% | 2,067 |
| Jun 23, 2025 | 333.85 | 333.85 | 327.00 | 329.85 | 329.85 | -0.74% | 1,433 |
| Jun 20, 2025 | 328.00 | 332.85 | 325.00 | 332.30 | 332.30 | 0.62% | 395 |
| Jun 19, 2025 | 340.50 | 340.50 | 328.00 | 330.25 | 330.25 | -3.05% | 1,451 |
| Jun 18, 2025 | 341.05 | 341.05 | 335.05 | 340.65 | 340.65 | -0.12% | 1,489 |
| Jun 17, 2025 | 338.00 | 341.95 | 332.00 | 341.05 | 341.05 | 1.32% | 2,700 |
| Jun 16, 2025 | 349.45 | 349.45 | 332.10 | 336.60 | 336.60 | -0.15% | 1,655 |
| Jun 13, 2025 | 368.00 | 368.00 | 336.80 | 337.10 | 337.10 | -1.91% | 181 |
| Jun 12, 2025 | 340.20 | 348.90 | 335.00 | 343.65 | 343.65 | 0.15% | 1,427 |
| Jun 11, 2025 | 340.05 | 346.00 | 340.00 | 343.15 | 343.15 | 0.96% | 1,144 |
| Jun 10, 2025 | 354.95 | 354.95 | 338.35 | 339.90 | 339.90 | -1.79% | 3,398 |
| Jun 9, 2025 | 358.75 | 358.75 | 342.55 | 346.10 | 346.10 | -0.13% | 1,545 |
| Jun 6, 2025 | 358.90 | 360.25 | 340.00 | 346.55 | 346.55 | -1.20% | 3,328 |
| Jun 5, 2025 | 372.00 | 372.00 | 350.00 | 350.75 | 350.75 | -3.73% | 3,416 |
| Jun 4, 2025 | 385.00 | 385.00 | 360.15 | 364.35 | 364.35 | -3.65% | 6,130 |
| Jun 3, 2025 | 371.65 | 390.00 | 371.65 | 378.15 | 378.15 | 1.87% | 6,193 |
| Jun 2, 2025 | 351.05 | 387.00 | 350.00 | 371.20 | 371.20 | 5.74% | 11,990 |
| May 30, 2025 | 336.80 | 366.80 | 336.80 | 351.05 | 351.05 | 14.83% | 44,423 |
| May 29, 2025 | 308.00 | 310.00 | 301.00 | 305.70 | 305.70 | 0.76% | 1,767 |
| May 28, 2025 | 297.10 | 309.90 | 297.00 | 303.40 | 303.40 | 0.78% | 856 |
| May 27, 2025 | 308.00 | 308.00 | 295.55 | 301.05 | 301.05 | -1.07% | 1,079 |
| May 26, 2025 | 295.15 | 307.90 | 288.00 | 304.30 | 304.30 | 3.31% | 4,796 |
| May 23, 2025 | 294.40 | 300.00 | 291.15 | 294.55 | 294.55 | 0.03% | 1,519 |