Suryalata Spinning Mills Limited (BOM:514138)
India · Delayed Price · Currency is INR 440.85
-4.15 (-0.93%)
At close: Jun 17, 2026
Suryalata Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 374.80 | 374.80 | 350.05 | 350.05 | 350.05 | -2.12% | 149 |
| May 12, 2026 | 356.20 | 360.00 | 356.00 | 357.65 | 357.65 | -5.35% | 470 |
| May 11, 2026 | 377.85 | 377.85 | 377.85 | 377.85 | 377.85 | 2.76% | 1 |
| May 8, 2026 | 385.00 | 385.00 | 360.05 | 367.70 | 367.70 | -1.42% | 444 |
| May 7, 2026 | 388.00 | 388.00 | 365.50 | 373.00 | 373.00 | 0.54% | 711 |
| May 6, 2026 | 379.00 | 379.00 | 369.95 | 371.00 | 371.00 | 2.49% | 421 |
| May 5, 2026 | 369.00 | 374.00 | 362.00 | 362.00 | 362.00 | -0.81% | 82 |
| May 4, 2026 | 330.30 | 365.05 | 330.30 | 364.95 | 364.95 | 5.69% | 528 |
| Apr 30, 2026 | 373.75 | 373.75 | 340.00 | 345.30 | 345.30 | -1.90% | 322 |
| Apr 29, 2026 | 350.00 | 358.00 | 350.00 | 352.00 | 352.00 | 0.59% | 144 |
| Apr 28, 2026 | 360.95 | 374.00 | 343.15 | 349.95 | 349.95 | -3.06% | 128 |
| Apr 24, 2026 | 374.45 | 374.45 | 354.10 | 361.00 | 361.00 | -2.18% | 99 |
| Apr 23, 2026 | 388.75 | 388.75 | 363.05 | 369.05 | 369.05 | -0.82% | 690 |
| Apr 22, 2026 | 345.05 | 373.40 | 345.05 | 372.10 | 372.10 | 4.38% | 157 |
| Apr 21, 2026 | 360.00 | 379.90 | 351.50 | 356.50 | 356.50 | 4.50% | 2,697 |
| Apr 20, 2026 | 346.95 | 360.00 | 332.45 | 341.15 | 341.15 | -1.69% | 1,904 |
| Apr 17, 2026 | 348.75 | 348.75 | 344.45 | 347.00 | 347.00 | 1.58% | 143 |
| Apr 16, 2026 | 340.00 | 341.70 | 330.55 | 341.60 | 341.60 | -0.12% | 477 |
| Apr 15, 2026 | 349.00 | 349.00 | 326.00 | 342.00 | 342.00 | 4.60% | 224 |
| Apr 13, 2026 | 319.55 | 337.80 | 315.20 | 326.95 | 326.95 | -3.81% | 915 |
| Apr 10, 2026 | 338.80 | 339.90 | 324.45 | 339.90 | 339.90 | 5.09% | 357 |
| Apr 9, 2026 | 339.95 | 340.00 | 322.00 | 323.45 | 323.45 | -5.71% | 567 |
| Apr 8, 2026 | 350.00 | 350.00 | 325.50 | 343.05 | 343.05 | 7.20% | 1,845 |
| Apr 7, 2026 | 315.10 | 321.00 | 315.10 | 320.00 | 320.00 | 1.56% | 732 |
| Apr 6, 2026 | 306.05 | 319.45 | 306.05 | 315.10 | 315.10 | 2.96% | 471 |
| Apr 2, 2026 | 297.05 | 309.20 | 297.00 | 306.05 | 306.05 | -1.29% | 646 |