Super Spinning Mills Limited (BOM:521180)
India · Delayed Price · Currency is INR 6.09
+0.11 (1.84%)
At close: Aug 21, 2026
Super Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.94 | 6.09 | 5.90 | 6.09 | 6.09 | 1.84% | 424 |
| Aug 20, 2026 | 6.06 | 6.06 | 5.98 | 5.98 | 5.98 | -1.97% | 511 |
| Aug 19, 2026 | 5.93 | 6.10 | 5.88 | 6.10 | 6.10 | 1.84% | 13,203 |
| Aug 18, 2026 | 5.99 | 5.99 | 5.89 | 5.99 | 5.99 | 1.87% | 10,100 |
| Aug 17, 2026 | 5.77 | 5.88 | 5.77 | 5.88 | 5.88 | 1.91% | 2,007 |
| Aug 14, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -1.87% | 10 |
| Aug 13, 2026 | 5.90 | 5.90 | 5.79 | 5.88 | 5.88 | -0.34% | 1,212 |
| Aug 12, 2026 | 5.93 | 5.93 | 5.72 | 5.90 | 5.90 | 1.20% | 1,546 |
| Aug 11, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 1.92% | 9,385 |
| Aug 10, 2026 | 5.60 | 5.72 | 5.60 | 5.72 | 5.72 | 1.96% | 6,215 |
| Aug 7, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 2.00% | 18,490 |
| Aug 5, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 1 |
| Jul 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | 1,031 |
| Jul 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | 10,600 |
| Jul 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | 179 |
| Jul 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 100 |
| Jul 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.83% | 1,015 |
| Jul 16, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -2.00% | 601 |
| Jul 15, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.20% | 1,161 |
| Jul 14, 2026 | 5.01 | 5.01 | 4.99 | 5.00 | 5.00 | -1.19% | 1,567 |
| Jul 13, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.75% | 1,801 |
| Jul 10, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 0.19% | 4,782 |
| Jul 9, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.91% | 1,134 |
| Jul 8, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.87% | 2 |
| Jul 7, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.84% | 523 |
| Jul 6, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.98% | 101 |
| Jul 3, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -1.94% | 285 |
| Jul 2, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.91% | 2,025 |
| Jul 1, 2026 | 6.10 | 6.10 | 5.69 | 5.77 | 5.77 | -3.51% | 5,665 |
| Jun 30, 2026 | 5.64 | 5.98 | 5.64 | 5.98 | 5.98 | 4.91% | 621 |
| Jun 29, 2026 | 5.70 | 5.70 | 5.54 | 5.70 | 5.70 | 4.97% | 8,978 |
| Jun 25, 2026 | 5.30 | 5.43 | 5.30 | 5.43 | 5.43 | 4.83% | 35,565 |
| Jun 24, 2026 | 5.44 | 5.44 | 5.15 | 5.18 | 5.18 | -2.08% | 3,083 |
| Jun 23, 2026 | 5.01 | 5.29 | 4.84 | 5.29 | 5.29 | 4.96% | 32,575 |
| Jun 22, 2026 | 5.13 | 5.23 | 5.01 | 5.04 | 5.04 | -4.36% | 3,171 |
| Jun 19, 2026 | 5.30 | 5.30 | 4.85 | 5.27 | 5.27 | 4.36% | 2,209 |
| 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 |