Super Spinning Mills Limited (BOM:521180)
India · Delayed Price · Currency is INR 9.78
-0.21 (-2.10%)
At close: Jul 28, 2025
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 9.28 | 10.12 | 9.28 | 10.08 | 10.08 | -0.20% | 884 |
| Jun 17, 2025 | 10.43 | 10.43 | 9.96 | 10.10 | 10.10 | 1.00% | 3,724 |
| Jun 16, 2025 | 10.13 | 10.15 | 9.91 | 10.00 | 10.00 | -0.99% | 3,219 |
| Jun 13, 2025 | 10.13 | 10.22 | 9.99 | 10.10 | 10.10 | -1.46% | 415 |
| Jun 12, 2025 | 10.73 | 10.90 | 10.17 | 10.25 | 10.25 | -3.76% | 12,620 |
| Jun 11, 2025 | 10.00 | 11.09 | 9.95 | 10.65 | 10.65 | 7.47% | 41,214 |
| Jun 10, 2025 | 10.00 | 10.04 | 8.60 | 9.91 | 9.91 | -0.50% | 7,246 |
| Jun 9, 2025 | 9.98 | 10.12 | 9.71 | 9.96 | 9.96 | 0.30% | 6,118 |
| Jun 6, 2025 | 10.19 | 10.27 | 9.78 | 9.93 | 9.93 | -1.39% | 70,829 |
| Jun 5, 2025 | 10.15 | 10.28 | 10.07 | 10.07 | 10.07 | - | 4,699 |
| Jun 4, 2025 | 9.96 | 10.30 | 9.53 | 10.07 | 10.07 | 1.10% | 5,340 |
| Jun 3, 2025 | 10.05 | 10.05 | 9.89 | 9.96 | 9.96 | 0.20% | 11,790 |
| Jun 2, 2025 | 10.25 | 10.25 | 9.92 | 9.94 | 9.94 | -1.09% | 34,171 |
| May 30, 2025 | 9.98 | 10.06 | 9.83 | 10.05 | 10.05 | -0.20% | 1,405 |
| May 29, 2025 | 10.15 | 10.15 | 9.81 | 10.07 | 10.07 | 0.70% | 5,528 |
| May 28, 2025 | 9.96 | 10.08 | 9.96 | 10.00 | 10.00 | 1.01% | 389 |
| May 27, 2025 | 9.05 | 10.05 | 9.05 | 9.90 | 9.90 | -0.50% | 5,971 |
| May 26, 2025 | 10.85 | 10.85 | 9.62 | 9.95 | 9.95 | -6.48% | 9,839 |