Super Spinning Mills Limited (BOM:521180)
India · Delayed Price · Currency is INR 9.50
-0.14 (-1.45%)
At close: Aug 28, 2025
Super Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.50 | 9.99 | 9.21 | 9.55 | 9.55 | 0.53% | 9,736 |
| Aug 28, 2025 | 9.70 | 9.75 | 9.23 | 9.50 | 9.50 | -1.45% | 5,108 |
| Aug 26, 2025 | 9.42 | 9.92 | 9.42 | 9.64 | 9.64 | -0.92% | 2,203 |
| Aug 25, 2025 | 9.89 | 9.99 | 9.50 | 9.73 | 9.73 | -1.22% | 1,680 |
| Aug 22, 2025 | 10.00 | 10.12 | 9.80 | 9.85 | 9.85 | 0.51% | 12,493 |
| Aug 21, 2025 | 10.13 | 10.13 | 9.51 | 9.80 | 9.80 | -1.41% | 5,045 |
| Aug 20, 2025 | 10.15 | 10.15 | 9.87 | 9.94 | 9.94 | -0.10% | 7,774 |
| Aug 19, 2025 | 9.72 | 10.79 | 9.70 | 9.95 | 9.95 | 5.18% | 56,047 |
| Aug 18, 2025 | 8.75 | 9.48 | 8.75 | 9.46 | 9.46 | 3.84% | 11,304 |
| Aug 14, 2025 | 9.10 | 9.46 | 9.10 | 9.11 | 9.11 | -2.25% | 2,717 |
| Aug 13, 2025 | 9.45 | 9.79 | 9.30 | 9.32 | 9.32 | 0.65% | 99 |
| Aug 12, 2025 | 10.15 | 10.15 | 9.17 | 9.26 | 9.26 | -0.32% | 4,394 |
| Aug 11, 2025 | 9.15 | 9.90 | 9.01 | 9.29 | 9.29 | 3.11% | 127,639 |
| Aug 8, 2025 | 9.26 | 9.30 | 9.00 | 9.01 | 9.01 | -0.66% | 1,817 |
| Aug 7, 2025 | 10.14 | 10.14 | 9.01 | 9.07 | 9.07 | -4.43% | 2,687 |
| Aug 6, 2025 | 9.12 | 10.15 | 9.12 | 9.49 | 9.49 | -2.27% | 8,181 |
| Aug 5, 2025 | 9.89 | 9.89 | 9.67 | 9.71 | 9.71 | 0.41% | 240 |
| Aug 4, 2025 | 9.89 | 9.95 | 9.65 | 9.67 | 9.67 | -1.12% | 1,258 |
| Aug 1, 2025 | 9.70 | 10.00 | 9.64 | 9.78 | 9.78 | -0.61% | 2,202 |
| Jul 31, 2025 | 9.77 | 10.04 | 9.71 | 9.84 | 9.84 | 0.92% | 433 |
| Jul 30, 2025 | 9.87 | 9.87 | 9.74 | 9.75 | 9.75 | 0.52% | 6,179 |
| Jul 29, 2025 | 9.96 | 10.40 | 9.65 | 9.70 | 9.70 | -0.82% | 238,865 |
| Jul 28, 2025 | 10.25 | 10.25 | 9.73 | 9.78 | 9.78 | -2.10% | 4,509 |
| Jul 25, 2025 | 9.54 | 10.26 | 9.54 | 9.99 | 9.99 | -0.99% | 13,805 |
| Jul 24, 2025 | 10.42 | 10.42 | 10.08 | 10.09 | 10.09 | -0.79% | 101,799 |
| Jul 23, 2025 | 10.85 | 11.10 | 10.05 | 10.17 | 10.17 | -7.04% | 663,570 |
| Jul 22, 2025 | 10.74 | 11.39 | 9.52 | 10.94 | 10.94 | 7.68% | 469,373 |
| Jul 21, 2025 | 10.31 | 11.49 | 10.13 | 10.16 | 10.16 | 0.40% | 22,892 |
| Jul 18, 2025 | 10.24 | 10.38 | 10.00 | 10.12 | 10.12 | 0.90% | 6,001 |
| Jul 17, 2025 | 10.41 | 10.41 | 10.03 | 10.03 | 10.03 | -2.15% | 7,755 |
| Jul 16, 2025 | 10.45 | 10.48 | 10.20 | 10.25 | 10.25 | -2.19% | 15,712 |
| Jul 15, 2025 | 9.13 | 11.10 | 9.13 | 10.48 | 10.48 | 2.44% | 319,261 |
| Jul 14, 2025 | 10.48 | 10.80 | 10.15 | 10.23 | 10.23 | -2.48% | 245,965 |
| Jul 11, 2025 | 10.40 | 11.18 | 10.34 | 10.49 | 10.49 | 0.96% | 30,892 |
| Jul 10, 2025 | 10.45 | 10.80 | 10.31 | 10.39 | 10.39 | -0.48% | 122,831 |
| Jul 9, 2025 | 10.52 | 10.80 | 10.22 | 10.44 | 10.44 | -0.76% | 10,487 |
| Jul 8, 2025 | 11.00 | 11.18 | 10.34 | 10.52 | 10.52 | -3.66% | 314,285 |
| Jul 7, 2025 | 10.93 | 10.93 | 10.75 | 10.92 | 10.92 | -0.09% | 1,656 |
| Jul 4, 2025 | 10.91 | 11.20 | 10.87 | 10.93 | 10.93 | 0.18% | 3,106 |
| Jul 3, 2025 | 10.99 | 11.28 | 10.66 | 10.91 | 10.91 | -0.91% | 11,900 |
| Jul 2, 2025 | 11.25 | 11.70 | 10.79 | 11.01 | 11.01 | -0.36% | 48,582 |
| Jul 1, 2025 | 10.76 | 11.10 | 10.65 | 11.05 | 11.05 | 4.05% | 35,222 |
| Jun 30, 2025 | 10.98 | 11.50 | 10.10 | 10.62 | 10.62 | -1.76% | 353,959 |
| Jun 27, 2025 | 11.09 | 11.72 | 10.62 | 10.81 | 10.81 | -1.46% | 591,555 |
| Jun 26, 2025 | 10.10 | 11.49 | 10.10 | 10.97 | 10.97 | 8.40% | 241,732 |
| Jun 25, 2025 | 10.11 | 10.40 | 9.98 | 10.12 | 10.12 | 0.50% | 9,813 |
| Jun 24, 2025 | 9.95 | 11.66 | 9.92 | 10.07 | 10.07 | 1.51% | 181,537 |
| Jun 23, 2025 | 9.20 | 10.10 | 9.20 | 9.92 | 9.92 | -1.39% | 3,307 |
| Jun 20, 2025 | 9.85 | 10.10 | 9.85 | 10.06 | 10.06 | 2.13% | 3,755 |
| Jun 19, 2025 | 10.00 | 10.00 | 9.72 | 9.85 | 9.85 | -2.28% | 19,181 |