Suryalata Spinning Mills Limited (BOM:514138)
India · Delayed Price · Currency is INR 306.05
-6.80 (-2.17%)
At close: Mar 25, 2026
Suryalata Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 303.05 | 317.40 | 303.05 | 312.85 | 312.85 | 4.01% | 3,022 |
| Mar 23, 2026 | 316.95 | 316.95 | 292.45 | 300.80 | 300.80 | -5.14% | 4,195 |
| Mar 20, 2026 | 326.45 | 326.60 | 315.80 | 317.10 | 317.10 | 0.65% | 459 |
| Mar 19, 2026 | 323.10 | 323.10 | 312.00 | 315.05 | 315.05 | -5.53% | 555 |
| Mar 18, 2026 | 322.00 | 334.70 | 314.00 | 333.50 | 333.50 | 5.37% | 2,808 |
| Mar 17, 2026 | 315.05 | 318.00 | 311.10 | 316.50 | 316.50 | 1.92% | 3,276 |
| Mar 16, 2026 | 313.00 | 317.60 | 305.05 | 310.55 | 310.55 | -2.66% | 1,655 |
| Mar 13, 2026 | 315.05 | 327.85 | 315.00 | 319.05 | 319.05 | -1.38% | 1,024 |
| Mar 12, 2026 | 323.35 | 325.00 | 323.35 | 323.50 | 323.50 | 0.05% | 37 |
| Mar 11, 2026 | 332.40 | 332.40 | 319.70 | 323.35 | 323.35 | 1.36% | 1,193 |
| Mar 10, 2026 | 312.45 | 327.00 | 312.45 | 319.00 | 319.00 | 2.10% | 567 |
| Mar 9, 2026 | 312.00 | 339.80 | 312.00 | 312.45 | 312.45 | -0.11% | 862 |
| Mar 6, 2026 | 330.90 | 330.90 | 311.70 | 312.80 | 312.80 | -0.02% | 1,039 |
| Mar 5, 2026 | 316.10 | 327.00 | 312.20 | 312.85 | 312.85 | -0.05% | 705 |
| Mar 4, 2026 | 349.00 | 349.00 | 311.00 | 313.00 | 313.00 | -3.71% | 3,218 |
| Mar 2, 2026 | 320.00 | 334.00 | 311.05 | 325.05 | 325.05 | -0.32% | 4,247 |
| Feb 27, 2026 | 335.95 | 336.85 | 326.00 | 326.10 | 326.10 | -3.09% | 425 |
| Feb 26, 2026 | 333.95 | 339.95 | 326.00 | 336.50 | 336.50 | 0.64% | 2,764 |
| Feb 25, 2026 | 349.95 | 349.95 | 324.60 | 334.35 | 334.35 | -3.78% | 2,894 |
| Feb 24, 2026 | 345.00 | 350.00 | 337.00 | 347.50 | 347.50 | -0.74% | 4,000 |
| Feb 23, 2026 | 341.00 | 353.90 | 337.50 | 350.10 | 350.10 | 1.77% | 1,806 |
| Feb 20, 2026 | 366.95 | 366.95 | 334.00 | 344.00 | 344.00 | -6.01% | 9,614 |
| Feb 19, 2026 | 360.00 | 368.85 | 356.00 | 366.00 | 366.00 | 1.44% | 100 |
| Feb 18, 2026 | 372.00 | 372.00 | 356.10 | 360.80 | 360.80 | 0.15% | 664 |
| Feb 17, 2026 | 346.00 | 384.80 | 345.00 | 360.25 | 360.25 | 3.94% | 13,773 |
| Feb 16, 2026 | 361.05 | 368.90 | 333.30 | 346.60 | 346.60 | -6.80% | 5,587 |
| Feb 13, 2026 | 373.90 | 375.55 | 365.00 | 371.90 | 371.90 | 0.28% | 2,474 |
| Feb 12, 2026 | 359.00 | 391.95 | 353.00 | 370.85 | 370.85 | 6.40% | 11,190 |
| Feb 11, 2026 | 330.05 | 355.00 | 330.05 | 348.55 | 348.55 | -0.33% | 1,513 |
| Feb 10, 2026 | 353.00 | 353.00 | 333.00 | 349.70 | 349.70 | -0.55% | 2,510 |
| Feb 9, 2026 | 348.00 | 352.00 | 338.00 | 351.65 | 351.65 | 2.19% | 2,032 |
| Feb 6, 2026 | 341.20 | 348.75 | 341.20 | 344.10 | 344.10 | 0.81% | 1,757 |
| Feb 5, 2026 | 339.00 | 342.90 | 328.60 | 341.35 | 341.35 | 2.23% | 1,558 |
| Feb 4, 2026 | 348.00 | 348.00 | 327.10 | 333.90 | 333.90 | -1.17% | 90 |
| Feb 3, 2026 | 348.70 | 348.70 | 320.25 | 337.85 | 337.85 | 8.81% | 3,444 |
| Feb 2, 2026 | 322.00 | 331.00 | 307.60 | 310.50 | 310.50 | -1.77% | 309 |
| Feb 1, 2026 | 302.50 | 327.00 | 302.50 | 316.10 | 316.10 | -0.60% | 432 |
| Jan 30, 2026 | 338.70 | 338.70 | 306.15 | 318.00 | 318.00 | 1.56% | 398 |
| Jan 29, 2026 | 350.00 | 350.00 | 312.40 | 313.10 | 313.10 | -4.10% | 578 |
| Jan 28, 2026 | 291.00 | 348.80 | 285.10 | 326.50 | 326.50 | 11.76% | 3,013 |
| Jan 27, 2026 | 303.45 | 303.45 | 290.55 | 292.15 | 292.15 | -3.72% | 1,224 |
| Jan 23, 2026 | 299.00 | 304.00 | 299.00 | 303.45 | 303.45 | - | 216 |
| Jan 22, 2026 | 302.85 | 304.85 | 297.40 | 303.45 | 303.45 | -2.27% | 2,536 |
| Jan 21, 2026 | 299.00 | 322.00 | 295.00 | 310.50 | 310.50 | 3.85% | 2,326 |
| Jan 20, 2026 | 312.00 | 312.05 | 280.00 | 299.00 | 299.00 | -7.13% | 3,770 |
| Jan 19, 2026 | 312.00 | 324.00 | 302.00 | 321.95 | 321.95 | 2.17% | 566 |
| Jan 16, 2026 | 315.00 | 324.95 | 315.00 | 315.10 | 315.10 | -0.91% | 634 |
| Jan 14, 2026 | 324.90 | 324.90 | 313.20 | 318.00 | 318.00 | 0.22% | 150 |
| Jan 13, 2026 | 318.00 | 318.05 | 317.00 | 317.30 | 317.30 | -1.09% | 831 |
| Jan 12, 2026 | 334.00 | 334.00 | 317.10 | 320.80 | 320.80 | -2.14% | 161 |