Super Spinning Mills Limited (BOM:521180)
India · Delayed Price · Currency is INR 8.16
+0.18 (2.26%)
At close: Jan 21, 2026
Super Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 8.50 | 8.50 | 7.63 | 8.16 | 8.16 | 2.26% | 1,724 |
| Jan 20, 2026 | 8.36 | 8.36 | 7.98 | 7.98 | 7.98 | -0.25% | 20,597 |
| Jan 19, 2026 | 7.05 | 8.36 | 7.05 | 8.00 | 8.00 | -0.37% | 16,565 |
| Jan 16, 2026 | 9.38 | 9.38 | 7.92 | 8.03 | 8.03 | -2.43% | 4,090 |
| Jan 14, 2026 | 9.49 | 9.49 | 7.88 | 8.23 | 8.23 | 1.60% | 6,375 |
| Jan 13, 2026 | 9.49 | 9.49 | 7.90 | 8.10 | 8.10 | -0.98% | 6,181 |
| Jan 12, 2026 | 8.07 | 8.42 | 8.00 | 8.18 | 8.18 | - | 3,014 |
| Jan 9, 2026 | 8.33 | 8.59 | 8.04 | 8.18 | 8.18 | -1.09% | 3,937 |
| Jan 8, 2026 | 8.34 | 8.34 | 7.89 | 8.27 | 8.27 | -0.36% | 4,650 |
| Jan 7, 2026 | 8.05 | 8.69 | 7.87 | 8.30 | 8.30 | 4.40% | 21,760 |
| Jan 6, 2026 | 9.20 | 9.20 | 7.95 | 7.95 | 7.95 | -1.24% | 200 |
| Jan 5, 2026 | 7.92 | 8.12 | 7.90 | 8.05 | 8.05 | -0.86% | 1,784 |
| Jan 2, 2026 | 8.20 | 8.39 | 7.94 | 8.12 | 8.12 | -1.34% | 3,536 |
| Jan 1, 2026 | 8.36 | 8.36 | 7.81 | 8.23 | 8.23 | 0.49% | 738 |
| Dec 31, 2025 | 7.40 | 8.43 | 7.40 | 8.19 | 8.19 | 1.74% | 3,549 |
| Dec 30, 2025 | 8.05 | 8.30 | 7.95 | 8.05 | 8.05 | - | 17,761 |
| Dec 29, 2025 | 7.60 | 8.37 | 7.60 | 8.05 | 8.05 | -4.96% | 1,268 |
| Dec 26, 2025 | 8.53 | 8.53 | 8.00 | 8.47 | 8.47 | 1.32% | 475 |
| Dec 24, 2025 | 8.46 | 8.46 | 8.36 | 8.36 | 8.36 | 2.08% | 162 |
| Dec 23, 2025 | 8.50 | 8.50 | 8.10 | 8.19 | 8.19 | -1.21% | 7,812 |
| Dec 22, 2025 | 8.16 | 9.20 | 8.09 | 8.29 | 8.29 | 2.35% | 82,179 |
| Dec 19, 2025 | 7.76 | 8.67 | 7.76 | 8.10 | 8.10 | 3.32% | 2,087 |
| Dec 18, 2025 | 7.80 | 7.90 | 7.45 | 7.84 | 7.84 | -2.24% | 5,774 |
| Dec 17, 2025 | 8.00 | 8.35 | 7.77 | 8.02 | 8.02 | - | 9,426 |
| Dec 16, 2025 | 8.39 | 8.39 | 7.92 | 8.02 | 8.02 | -1.84% | 28,036 |
| Dec 15, 2025 | 8.09 | 8.49 | 8.09 | 8.17 | 8.17 | -1.57% | 889 |
| Dec 12, 2025 | 8.49 | 8.49 | 8.26 | 8.30 | 8.30 | -2.24% | 768 |
| Dec 11, 2025 | 8.17 | 8.70 | 8.17 | 8.49 | 8.49 | 3.28% | 5,958 |
| Dec 10, 2025 | 8.83 | 8.83 | 8.14 | 8.22 | 8.22 | -1.79% | 2,692 |
| Dec 9, 2025 | 8.62 | 9.29 | 8.01 | 8.37 | 8.37 | -6.90% | 8,049 |
| Dec 8, 2025 | 8.79 | 9.10 | 8.59 | 8.99 | 8.99 | 1.58% | 523 |
| Dec 5, 2025 | 9.27 | 9.27 | 8.85 | 8.85 | 8.85 | 0.80% | 3 |
| Dec 4, 2025 | 9.38 | 9.38 | 8.63 | 8.78 | 8.78 | -1.90% | 4,838 |
| Dec 3, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -4.58% | 2,000 |
| Dec 2, 2025 | 9.38 | 9.38 | 8.93 | 9.38 | 9.38 | 5.39% | 3 |
| Dec 1, 2025 | 9.01 | 9.36 | 8.90 | 8.90 | 8.90 | -1.44% | 2,313 |
| Nov 28, 2025 | 8.92 | 9.19 | 8.87 | 9.03 | 9.03 | -0.22% | 3,033 |
| Nov 27, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.42% | 951 |
| Nov 26, 2025 | 9.57 | 9.57 | 9.10 | 9.18 | 9.18 | 1.66% | 1,339 |
| Nov 25, 2025 | 9.48 | 9.48 | 9.03 | 9.03 | 9.03 | 2.27% | 606 |
| Nov 24, 2025 | 9.13 | 9.24 | 8.77 | 8.83 | 8.83 | -5.05% | 1,548 |
| Nov 21, 2025 | 10.69 | 10.69 | 9.08 | 9.30 | 9.30 | 0.43% | 1,490 |
| Nov 20, 2025 | 9.28 | 9.39 | 9.00 | 9.26 | 9.26 | 0.11% | 3,436 |
| Nov 19, 2025 | 9.22 | 9.58 | 9.20 | 9.25 | 9.25 | 0.98% | 3,218 |
| Nov 18, 2025 | 9.25 | 9.26 | 9.16 | 9.16 | 9.16 | -0.65% | 2,653 |
| Nov 17, 2025 | 9.13 | 9.37 | 9.13 | 9.22 | 9.22 | -0.11% | 1,085 |
| Nov 14, 2025 | 9.37 | 9.37 | 9.23 | 9.23 | 9.23 | -1.39% | 61 |
| Nov 13, 2025 | 9.46 | 9.46 | 9.20 | 9.36 | 9.36 | 3.65% | 877 |
| Nov 12, 2025 | 9.22 | 9.22 | 9.03 | 9.03 | 9.03 | -2.48% | 32 |
| Nov 11, 2025 | 9.25 | 9.41 | 9.19 | 9.26 | 9.26 | 0.11% | 7,277 |