Suryalata Spinning Mills Limited (BOM:514138)
India · Delayed Price · Currency is INR 409.95
-13.05 (-3.09%)
At close: Sep 11, 2026
Suryalata Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 397.65 | 409.95 | 389.00 | 409.95 | 409.95 | -3.09% | 5 |
| Sep 7, 2026 | 438.80 | 438.80 | 411.00 | 423.00 | 423.00 | 3.15% | 280 |
| Sep 4, 2026 | 469.95 | 469.95 | 410.10 | 410.10 | 410.10 | -0.22% | 161 |
| Sep 3, 2026 | 411.00 | 423.80 | 408.35 | 411.00 | 411.00 | -5.38% | 444 |
| Sep 2, 2026 | 405.00 | 457.00 | 405.00 | 434.35 | 434.35 | 13.90% | 374 |
| Sep 1, 2026 | 374.00 | 400.00 | 374.00 | 381.35 | 381.35 | 0.09% | 80 |
| Aug 27, 2026 | 381.00 | 381.00 | 380.00 | 381.00 | 381.00 | 0.70% | 100 |
| Aug 26, 2026 | 382.15 | 389.95 | 378.35 | 378.35 | 378.35 | -1.98% | 44 |
| Aug 25, 2026 | 367.20 | 386.00 | 367.20 | 386.00 | 386.00 | -0.91% | 145 |
| Aug 24, 2026 | 390.00 | 390.00 | 389.55 | 389.55 | 389.55 | -2.14% | 3 |
| Aug 21, 2026 | 380.20 | 400.00 | 380.20 | 398.05 | 398.05 | 2.60% | 1,111 |
| Aug 20, 2026 | 382.00 | 387.95 | 373.05 | 387.95 | 387.95 | -0.47% | 17 |
| Aug 19, 2026 | 385.00 | 393.45 | 385.00 | 389.80 | 389.80 | 1.13% | 52 |
| Aug 18, 2026 | 375.65 | 396.50 | 375.00 | 385.45 | 385.45 | 2.61% | 151 |
| Aug 17, 2026 | 375.00 | 389.70 | 375.00 | 375.65 | 375.65 | -0.07% | 584 |
| Aug 14, 2026 | 377.05 | 387.00 | 375.00 | 375.90 | 375.90 | -3.12% | 1,588 |
| Aug 13, 2026 | 400.00 | 414.90 | 381.60 | 390.00 | 388.00 | -0.38% | 149 |
| Aug 11, 2026 | 400.00 | 400.00 | 391.50 | 391.50 | 389.49 | -2.12% | 683 |
| Aug 10, 2026 | 435.30 | 435.30 | 384.10 | 400.00 | 397.95 | -1.39% | 123 |
| Aug 7, 2026 | 400.00 | 407.45 | 393.65 | 405.65 | 403.57 | 1.18% | 193 |
| Aug 6, 2026 | 440.00 | 440.00 | 393.65 | 400.90 | 398.84 | -1.01% | 97 |
| Aug 5, 2026 | 412.00 | 413.30 | 405.00 | 405.00 | 402.92 | -1.22% | 42 |
| Aug 4, 2026 | 430.00 | 430.00 | 403.20 | 410.00 | 407.90 | -1.12% | 95 |
| Aug 3, 2026 | 408.25 | 415.40 | 408.25 | 414.65 | 412.52 | 1.57% | 575 |
| Jul 31, 2026 | 410.00 | 413.65 | 402.75 | 408.25 | 406.16 | -0.01% | 1,071 |
| Jul 30, 2026 | 422.25 | 431.00 | 405.00 | 408.30 | 406.21 | -8.24% | 1,216 |
| Jul 29, 2026 | 421.90 | 444.95 | 421.90 | 444.95 | 442.67 | 5.48% | 15 |
| Jul 28, 2026 | 429.00 | 429.00 | 421.65 | 421.85 | 419.69 | -0.25% | 330 |
| Jul 27, 2026 | 425.50 | 438.00 | 422.40 | 422.90 | 420.73 | -6.43% | 1,481 |
| Jul 24, 2026 | 440.25 | 457.65 | 440.25 | 451.95 | 449.63 | - | 650 |
| Jul 23, 2026 | 449.95 | 458.35 | 434.55 | 451.95 | 449.63 | 3.49% | 8,137 |
| Jul 22, 2026 | 436.45 | 436.70 | 436.45 | 436.70 | 434.46 | 3.20% | 47 |
| Jul 21, 2026 | 425.75 | 437.85 | 420.00 | 423.15 | 420.98 | -0.51% | 766 |
| Jul 20, 2026 | 426.50 | 427.80 | 410.00 | 425.30 | 423.12 | -0.58% | 1,025 |
| Jul 17, 2026 | 430.05 | 434.90 | 416.70 | 427.80 | 425.61 | -4.42% | 389 |
| Jul 16, 2026 | 422.95 | 447.60 | 420.00 | 447.60 | 445.30 | 3.97% | 2,396 |
| Jul 15, 2026 | 437.75 | 442.00 | 430.50 | 430.50 | 428.29 | -1.66% | 222 |
| Jul 14, 2026 | 429.00 | 437.80 | 429.00 | 437.75 | 435.51 | -1.84% | 280 |
| Jul 13, 2026 | 446.00 | 446.00 | 445.00 | 445.95 | 443.66 | -0.31% | 43 |
| Jul 10, 2026 | 457.00 | 465.00 | 442.85 | 447.35 | 445.06 | -2.54% | 308 |
| Jul 9, 2026 | 474.00 | 476.75 | 441.75 | 459.00 | 456.65 | -1.08% | 396 |
| Jul 8, 2026 | 449.95 | 464.00 | 434.00 | 464.00 | 461.62 | 2.88% | 19 |
| Jul 7, 2026 | 484.85 | 484.85 | 444.00 | 451.00 | 448.69 | 4.34% | 195 |
| Jul 2, 2026 | 432.25 | 432.25 | 432.25 | 432.25 | 430.03 | -2.97% | 2 |
| Jul 1, 2026 | 470.00 | 486.95 | 445.50 | 445.50 | 443.22 | 0.11% | 239 |
| Jun 25, 2026 | 466.95 | 466.95 | 445.00 | 445.00 | 442.72 | -2.73% | 9 |
| Jun 24, 2026 | 464.95 | 465.00 | 451.30 | 457.50 | 455.15 | 3.32% | 211 |
| Jun 23, 2026 | 460.10 | 460.10 | 442.50 | 442.80 | 440.53 | -3.74% | 26 |
| Jun 19, 2026 | 519.00 | 519.00 | 455.00 | 460.00 | 457.64 | 1.86% | 683 |
| Jun 18, 2026 | 445.00 | 458.95 | 440.00 | 451.60 | 449.28 | 2.44% | 176 |