Suryalata Spinning Mills Limited (BOM:514138)
India · Delayed Price · Currency is INR 408.25
-0.05 (-0.01%)
At close: Jul 31, 2026
Suryalata Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 410.00 | 413.65 | 402.75 | 408.25 | 408.25 | -0.01% | 1,071 |
| Jul 30, 2026 | 422.25 | 431.00 | 405.00 | 408.30 | 408.30 | -8.24% | 1,216 |
| Jul 29, 2026 | 421.90 | 444.95 | 421.90 | 444.95 | 444.95 | 5.48% | 15 |
| Jul 28, 2026 | 429.00 | 429.00 | 421.65 | 421.85 | 421.85 | -0.25% | 330 |
| Jul 27, 2026 | 425.50 | 438.00 | 422.40 | 422.90 | 422.90 | -6.43% | 1,481 |
| Jul 24, 2026 | 440.25 | 457.65 | 440.25 | 451.95 | 451.95 | - | 650 |
| Jul 23, 2026 | 449.95 | 458.35 | 434.55 | 451.95 | 451.95 | 3.49% | 8,137 |
| Jul 22, 2026 | 436.45 | 436.70 | 436.45 | 436.70 | 436.70 | 3.20% | 47 |
| Jul 21, 2026 | 425.75 | 437.85 | 420.00 | 423.15 | 423.15 | -0.51% | 766 |
| Jul 20, 2026 | 426.50 | 427.80 | 410.00 | 425.30 | 425.30 | -0.58% | 1,025 |
| Jul 17, 2026 | 430.05 | 434.90 | 416.70 | 427.80 | 427.80 | -4.42% | 389 |
| Jul 16, 2026 | 422.95 | 447.60 | 420.00 | 447.60 | 447.60 | 3.97% | 2,396 |
| Jul 15, 2026 | 437.75 | 442.00 | 430.50 | 430.50 | 430.50 | -1.66% | 222 |
| Jul 14, 2026 | 429.00 | 437.80 | 429.00 | 437.75 | 437.75 | -1.84% | 280 |
| Jul 13, 2026 | 446.00 | 446.00 | 445.00 | 445.95 | 445.95 | -0.31% | 43 |
| Jul 10, 2026 | 457.00 | 465.00 | 442.85 | 447.35 | 447.35 | -2.54% | 308 |
| Jul 9, 2026 | 474.00 | 476.75 | 441.75 | 459.00 | 459.00 | -1.08% | 396 |
| Jul 8, 2026 | 449.95 | 464.00 | 434.00 | 464.00 | 464.00 | 2.88% | 19 |
| Jul 7, 2026 | 484.85 | 484.85 | 444.00 | 451.00 | 451.00 | 4.34% | 195 |
| Jul 2, 2026 | 432.25 | 432.25 | 432.25 | 432.25 | 432.25 | -2.97% | 2 |
| Jul 1, 2026 | 470.00 | 486.95 | 445.50 | 445.50 | 445.50 | 0.11% | 239 |
| Jun 25, 2026 | 466.95 | 466.95 | 445.00 | 445.00 | 445.00 | -2.73% | 9 |
| Jun 24, 2026 | 464.95 | 465.00 | 451.30 | 457.50 | 457.50 | 3.32% | 211 |
| Jun 23, 2026 | 460.10 | 460.10 | 442.50 | 442.80 | 442.80 | -3.74% | 26 |
| Jun 19, 2026 | 519.00 | 519.00 | 455.00 | 460.00 | 460.00 | 1.86% | 683 |
| Jun 18, 2026 | 445.00 | 458.95 | 440.00 | 451.60 | 451.60 | 2.44% | 176 |
| Jun 17, 2026 | 446.00 | 446.00 | 440.00 | 440.85 | 440.85 | -0.93% | 96 |
| Jun 16, 2026 | 450.00 | 450.00 | 444.00 | 445.00 | 445.00 | -1.43% | 68 |
| Jun 15, 2026 | 468.95 | 468.95 | 430.10 | 451.45 | 451.45 | 6.94% | 250 |
| Jun 12, 2026 | 421.25 | 423.50 | 418.00 | 422.15 | 422.15 | 0.81% | 795 |
| Jun 11, 2026 | 430.05 | 437.80 | 416.40 | 418.75 | 418.75 | -2.62% | 232 |
| Jun 10, 2026 | 477.00 | 477.00 | 425.50 | 430.00 | 430.00 | -1.79% | 617 |
| Jun 9, 2026 | 465.00 | 465.00 | 437.15 | 437.85 | 437.85 | -2.25% | 175 |
| Jun 8, 2026 | 431.25 | 463.75 | 431.25 | 447.95 | 447.95 | -5.65% | 629 |
| Jun 5, 2026 | 480.25 | 480.25 | 465.05 | 474.75 | 474.75 | 0.85% | 138 |
| Jun 4, 2026 | 445.55 | 476.00 | 445.55 | 470.75 | 470.75 | 3.40% | 1,233 |
| Jun 3, 2026 | 519.00 | 519.00 | 450.00 | 455.25 | 455.25 | -1.78% | 508 |
| Jun 2, 2026 | 474.05 | 488.50 | 462.00 | 463.50 | 463.50 | -2.92% | 1,500 |
| Jun 1, 2026 | 489.85 | 504.75 | 466.50 | 477.45 | 477.45 | 4.10% | 3,528 |
| May 29, 2026 | 475.50 | 496.00 | 447.25 | 458.65 | 458.65 | -3.07% | 8,214 |
| May 27, 2026 | 390.05 | 473.20 | 390.05 | 473.20 | 473.20 | 19.99% | 35,626 |
| May 26, 2026 | 392.00 | 398.00 | 376.00 | 394.35 | 394.35 | 6.52% | 2,660 |
| May 25, 2026 | 375.00 | 375.00 | 361.00 | 370.20 | 370.20 | 3.70% | 233 |
| May 22, 2026 | 375.00 | 375.00 | 357.00 | 357.00 | 357.00 | -1.87% | 182 |
| May 21, 2026 | 404.00 | 404.00 | 356.00 | 363.80 | 363.80 | 1.55% | 135 |
| May 20, 2026 | 338.00 | 366.00 | 338.00 | 358.25 | 358.25 | 1.80% | 311 |
| May 19, 2026 | 359.00 | 359.00 | 333.25 | 351.90 | 351.90 | 2.06% | 1,276 |
| May 18, 2026 | 359.50 | 359.50 | 332.00 | 344.80 | 344.80 | 1.26% | 70 |
| May 15, 2026 | 369.80 | 369.80 | 335.05 | 340.50 | 340.50 | -1.36% | 274 |
| May 14, 2026 | 367.90 | 380.00 | 343.10 | 345.20 | 345.20 | -1.39% | 192 |