Super Spinning Mills Limited (BOM:521180)
India · Delayed Price · Currency is INR 4.170
-0.120 (-2.80%)
At close: Mar 24, 2026
Super Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 4.79 | 4.79 | 3.96 | 4.17 | 4.17 | -2.80% | 12,506 |
| Mar 23, 2026 | 4.52 | 4.52 | 4.14 | 4.29 | 4.29 | -2.94% | 26,366 |
| Mar 20, 2026 | 4.35 | 4.73 | 4.21 | 4.42 | 4.42 | 6.51% | 5,009 |
| Mar 19, 2026 | 4.98 | 4.98 | 4.15 | 4.15 | 4.15 | -7.16% | 7,172 |
| Mar 18, 2026 | 4.10 | 4.90 | 4.10 | 4.47 | 4.47 | 7.71% | 150,008 |
| Mar 17, 2026 | 4.90 | 4.90 | 3.94 | 4.15 | 4.15 | -2.58% | 16,803 |
| Mar 16, 2026 | 5.90 | 5.90 | 4.17 | 4.26 | 4.26 | -14.80% | 37,406 |
| Mar 13, 2026 | 5.81 | 5.81 | 4.86 | 5.00 | 5.00 | -9.26% | 17,895 |
| Mar 12, 2026 | 5.26 | 5.51 | 5.26 | 5.51 | 5.51 | 5.15% | 2,762 |
| Mar 11, 2026 | 5.83 | 5.83 | 5.20 | 5.24 | 5.24 | -5.24% | 12,607 |
| Mar 10, 2026 | 5.65 | 5.94 | 5.24 | 5.53 | 5.53 | 6.55% | 10,726 |
| Mar 9, 2026 | 5.70 | 5.84 | 5.17 | 5.19 | 5.19 | -11.13% | 6,776 |
| Mar 6, 2026 | 6.52 | 6.67 | 5.61 | 5.84 | 5.84 | -3.79% | 4,599 |
| Mar 5, 2026 | 7.38 | 7.38 | 6.05 | 6.07 | 6.07 | -2.25% | 10,550 |
| Mar 4, 2026 | 6.47 | 6.60 | 6.21 | 6.21 | 6.21 | 0.98% | 1,968 |
| Mar 2, 2026 | 6.50 | 6.50 | 5.69 | 6.15 | 6.15 | -5.38% | 10,523 |
| Feb 27, 2026 | 6.87 | 6.87 | 6.10 | 6.50 | 6.50 | 3.17% | 237 |
| Feb 26, 2026 | 7.06 | 7.06 | 6.30 | 6.30 | 6.30 | -0.47% | 3,666 |
| Feb 25, 2026 | 7.90 | 7.90 | 6.22 | 6.33 | 6.33 | -4.09% | 5,023 |
| Feb 24, 2026 | 6.96 | 7.08 | 6.50 | 6.60 | 6.60 | -2.22% | 5,312 |
| Feb 23, 2026 | 8.18 | 8.18 | 6.47 | 6.75 | 6.75 | -2.60% | 5,724 |
| Feb 20, 2026 | 7.15 | 8.20 | 6.71 | 6.93 | 6.93 | -0.57% | 5,734 |
| Feb 19, 2026 | 6.82 | 7.39 | 6.82 | 6.97 | 6.97 | 0.14% | 216 |
| Feb 18, 2026 | 7.18 | 7.48 | 6.94 | 6.96 | 6.96 | 2.20% | 5,577 |
| Feb 17, 2026 | 7.37 | 7.58 | 6.73 | 6.81 | 6.81 | -8.22% | 21,292 |
| Feb 16, 2026 | 8.15 | 8.15 | 7.39 | 7.42 | 7.42 | -8.73% | 8,379 |
| Feb 13, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.12% | 300 |
| Feb 12, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.75% | 21 |
| Feb 11, 2026 | 8.00 | 8.34 | 7.84 | 7.98 | 7.98 | -0.25% | 3,301 |
| Feb 10, 2026 | 8.00 | 8.00 | 7.87 | 8.00 | 8.00 | -0.87% | 26,646 |
| Feb 9, 2026 | 8.23 | 8.23 | 7.73 | 8.07 | 8.07 | - | 1,816 |
| Feb 6, 2026 | 8.10 | 8.24 | 7.63 | 8.07 | 8.07 | 3.99% | 4,001 |
| Feb 5, 2026 | 7.89 | 8.28 | 7.71 | 7.76 | 7.76 | -0.77% | 24 |
| Feb 4, 2026 | 7.82 | 8.07 | 7.82 | 7.82 | 7.82 | 0.26% | 9 |
| Feb 3, 2026 | 8.09 | 8.09 | 7.50 | 7.80 | 7.80 | 0.91% | 3,004 |
| Feb 2, 2026 | 8.50 | 8.50 | 7.50 | 7.73 | 7.73 | -0.77% | 2,929 |
| Feb 1, 2026 | 8.09 | 8.49 | 7.50 | 7.79 | 7.79 | -1.77% | 2,375 |
| Jan 30, 2026 | 8.97 | 8.97 | 7.80 | 7.93 | 7.93 | 3.39% | 1,156 |
| Jan 29, 2026 | 8.40 | 8.40 | 7.65 | 7.67 | 7.67 | -8.69% | 8,109 |
| Jan 28, 2026 | 9.40 | 9.40 | 8.11 | 8.40 | 8.40 | 6.33% | 3 |
| Jan 27, 2026 | 8.19 | 8.44 | 7.80 | 7.90 | 7.90 | 1.28% | 2,260 |
| Jan 23, 2026 | 9.48 | 9.48 | 7.80 | 7.80 | 7.80 | -3.82% | 7,610 |
| Jan 22, 2026 | 7.95 | 8.37 | 7.80 | 8.11 | 8.11 | -0.61% | 3,397 |
| 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 |