Super Spinning Mills Limited (BOM:521180)
India · Delayed Price · Currency is INR 5.56
-0.14 (-2.46%)
At close: May 5, 2026
Super Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 4.50 | 4.69 | 4.17 | 4.53 | 4.53 | 3.19% | 5,051 |
| Apr 2, 2026 | 4.37 | 4.80 | 4.11 | 4.39 | 4.39 | 0.92% | 37,460 |
| Apr 1, 2026 | 4.35 | 4.39 | 4.26 | 4.35 | 4.35 | 14.47% | 280 |
| Mar 30, 2026 | 4.70 | 4.70 | 3.80 | 3.80 | 3.80 | -5.94% | 14,862 |
| Mar 27, 2026 | 4.05 | 4.41 | 4.00 | 4.04 | 4.04 | -6.05% | 103,426 |
| Mar 25, 2026 | 4.49 | 4.52 | 4.19 | 4.30 | 4.30 | 3.12% | 22,952 |
| 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 |