Super Spinning Mills Limited (BOM:521180)
India · Delayed Price · Currency is INR 5.05
+0.04 (0.80%)
At close: Jun 18, 2026
Super Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.26 | 5.26 | 4.85 | 5.05 | 5.05 | 0.80% | 2,283 |
| Jun 17, 2026 | 5.15 | 5.30 | 4.87 | 5.01 | 5.01 | -5.65% | 17,929 |
| Jun 16, 2026 | 4.92 | 5.67 | 4.92 | 5.31 | 5.31 | 2.91% | 95,894 |
| Jun 15, 2026 | 5.54 | 5.54 | 4.89 | 5.16 | 5.16 | -0.58% | 18,064 |
| Jun 12, 2026 | 5.22 | 5.55 | 4.99 | 5.19 | 5.19 | 6.79% | 207 |
| Jun 11, 2026 | 4.75 | 5.35 | 4.75 | 4.86 | 4.86 | -4.71% | 1,346 |
| Jun 10, 2026 | 5.38 | 5.38 | 4.75 | 5.10 | 5.10 | 0.79% | 5,027 |
| Jun 9, 2026 | 5.44 | 5.44 | 4.65 | 5.06 | 5.06 | 5.42% | 6,401 |
| Jun 8, 2026 | 4.82 | 5.50 | 4.75 | 4.80 | 4.80 | -5.51% | 8,666 |
| Jun 5, 2026 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | -0.97% | 390 |
| Jun 4, 2026 | 5.00 | 5.35 | 4.81 | 5.13 | 5.13 | 1.38% | 3,387 |
| Jun 3, 2026 | 5.95 | 5.95 | 4.80 | 5.06 | 5.06 | 0.40% | 2,218 |
| Jun 2, 2026 | 5.10 | 5.27 | 4.92 | 5.04 | 5.04 | -1.18% | 4,652 |
| Jun 1, 2026 | 5.08 | 5.15 | 4.91 | 5.10 | 5.10 | -8.93% | 10,208 |
| May 29, 2026 | 5.15 | 5.90 | 5.02 | 5.60 | 5.60 | 8.74% | 7,281 |
| May 27, 2026 | 4.85 | 5.30 | 4.85 | 5.15 | 5.15 | - | 649 |
| May 26, 2026 | 4.97 | 5.98 | 4.97 | 5.15 | 5.15 | 1.58% | 4,671 |
| May 25, 2026 | 5.25 | 5.65 | 5.00 | 5.07 | 5.07 | -4.34% | 20,227 |
| May 22, 2026 | 4.91 | 5.30 | 4.91 | 5.30 | 5.30 | 0.95% | 40 |
| May 21, 2026 | 5.33 | 5.33 | 5.25 | 5.25 | 5.25 | -1.69% | 487 |
| May 20, 2026 | 4.81 | 5.40 | 4.81 | 5.34 | 5.34 | 7.44% | 56 |
| May 19, 2026 | 5.80 | 5.80 | 4.83 | 4.97 | 4.97 | 0.81% | 1,614 |
| May 18, 2026 | 5.69 | 5.69 | 4.91 | 4.93 | 4.93 | -4.09% | 1,755 |
| May 15, 2026 | 4.83 | 5.61 | 4.83 | 5.14 | 5.14 | -3.20% | 6,099 |
| May 14, 2026 | 5.98 | 5.98 | 5.19 | 5.31 | 5.31 | -1.48% | 1,735 |
| May 13, 2026 | 5.57 | 5.57 | 5.21 | 5.39 | 5.39 | 3.06% | 4,148 |
| May 12, 2026 | 5.32 | 5.60 | 5.23 | 5.23 | 5.23 | -3.33% | 710 |
| May 11, 2026 | 5.84 | 5.88 | 5.20 | 5.41 | 5.41 | -3.39% | 65,080 |
| May 8, 2026 | 5.63 | 5.80 | 5.60 | 5.60 | 5.60 | -4.11% | 6,243 |
| May 7, 2026 | 5.65 | 5.84 | 5.63 | 5.84 | 5.84 | 3.36% | 577 |
| May 6, 2026 | 5.62 | 5.80 | 5.44 | 5.65 | 5.65 | 1.62% | 5,294 |
| May 5, 2026 | 5.92 | 5.92 | 5.47 | 5.56 | 5.56 | -2.46% | 4,148 |
| May 4, 2026 | 6.49 | 6.49 | 5.57 | 5.70 | 5.70 | 4.78% | 10,391 |
| Apr 30, 2026 | 5.58 | 5.75 | 5.17 | 5.44 | 5.44 | -1.45% | 17,379 |
| Apr 29, 2026 | 5.34 | 5.71 | 5.34 | 5.52 | 5.52 | -4.17% | 1,753 |
| Apr 28, 2026 | 5.20 | 5.80 | 5.20 | 5.76 | 5.76 | 7.06% | 115 |
| Apr 27, 2026 | 5.99 | 5.99 | 5.20 | 5.38 | 5.38 | - | 3,132 |
| Apr 24, 2026 | 6.00 | 6.00 | 5.26 | 5.38 | 5.38 | -3.06% | 1,728 |
| Apr 23, 2026 | 5.68 | 6.13 | 5.43 | 5.55 | 5.55 | -2.29% | 12,534 |
| Apr 22, 2026 | 5.75 | 5.86 | 5.66 | 5.68 | 5.68 | 0.71% | 9,021 |
| Apr 21, 2026 | 6.15 | 6.15 | 5.40 | 5.64 | 5.64 | 1.08% | 11,828 |
| Apr 20, 2026 | 5.50 | 6.40 | 5.49 | 5.58 | 5.58 | 3.33% | 27,389 |
| Apr 17, 2026 | 5.90 | 5.90 | 5.39 | 5.40 | 5.40 | 1.89% | 12,218 |
| Apr 16, 2026 | 5.69 | 5.69 | 5.17 | 5.30 | 5.30 | 6.21% | 17,470 |
| Apr 15, 2026 | 4.95 | 5.28 | 4.85 | 4.99 | 4.99 | 2.89% | 16,721 |
| Apr 13, 2026 | 5.70 | 5.70 | 4.63 | 4.85 | 4.85 | -0.21% | 1,715 |
| Apr 10, 2026 | 4.97 | 5.00 | 4.29 | 4.86 | 4.86 | 5.19% | 11,874 |
| Apr 9, 2026 | 4.96 | 4.98 | 4.34 | 4.62 | 4.62 | -6.85% | 20,171 |
| Apr 8, 2026 | 5.01 | 5.31 | 4.81 | 4.96 | 4.96 | 7.59% | 24,549 |
| Apr 7, 2026 | 4.64 | 5.09 | 4.56 | 4.61 | 4.61 | 1.77% | 6,020 |