Super Spinning Mills Limited (BOM:521180)
India · Delayed Price · Currency is INR 7.60
-0.39 (-4.88%)
At close: Oct 1, 2026
Super Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 7.83 | 7.95 | 7.60 | 7.60 | 7.60 | -4.88% | 3,352 |
| Sep 30, 2026 | 7.90 | 7.99 | 7.76 | 7.99 | 7.99 | -0.12% | 1,342 |
| Sep 29, 2026 | 8.21 | 8.21 | 8.00 | 8.00 | 8.00 | 2.30% | 51 |
| Sep 28, 2026 | 8.15 | 8.15 | 7.78 | 7.82 | 7.82 | 0.26% | 4,688 |
| Sep 25, 2026 | 7.80 | 7.98 | 7.65 | 7.80 | 7.80 | 2.63% | 2,734 |
| Sep 24, 2026 | 7.45 | 7.60 | 7.32 | 7.60 | 7.60 | - | 6,106 |
| Sep 23, 2026 | 7.55 | 7.60 | 7.30 | 7.60 | 7.60 | 4.11% | 1,753 |
| Sep 22, 2026 | 6.96 | 7.30 | 6.90 | 7.30 | 7.30 | 4.89% | 13,408 |
| Sep 21, 2026 | 7.10 | 7.10 | 6.95 | 6.96 | 6.96 | -1.28% | 7,646 |
| Sep 18, 2026 | 7.35 | 7.38 | 7.05 | 7.05 | 7.05 | 0.28% | 2,314 |
| Sep 17, 2026 | 7.10 | 7.18 | 7.03 | 7.03 | 7.03 | 2.78% | 2,200 |
| Sep 16, 2026 | 7.06 | 7.27 | 6.84 | 6.84 | 6.84 | -5.00% | 17,549 |
| Sep 15, 2026 | 7.25 | 7.30 | 7.05 | 7.20 | 7.20 | -2.83% | 18,255 |
| Sep 11, 2026 | 7.54 | 7.58 | 7.30 | 7.41 | 7.41 | 2.63% | 18,483 |
| Sep 10, 2026 | 7.19 | 7.22 | 7.19 | 7.22 | 7.22 | 4.94% | 2,072 |
| Sep 9, 2026 | 6.87 | 6.97 | 6.82 | 6.88 | 6.88 | -1.29% | 6,577 |
| Sep 8, 2026 | 6.72 | 7.10 | 6.72 | 6.97 | 6.97 | -1.13% | 8,561 |
| Sep 7, 2026 | 7.25 | 7.25 | 6.76 | 7.05 | 7.05 | 2.03% | 25,850 |
| Sep 4, 2026 | 7.17 | 7.17 | 6.83 | 6.91 | 6.91 | 1.17% | 6,738 |
| Sep 3, 2026 | 6.80 | 6.83 | 6.80 | 6.83 | 6.83 | 4.92% | 4,541 |
| Sep 2, 2026 | 6.54 | 6.54 | 6.51 | 6.51 | 6.51 | -0.76% | 2,078 |
| Sep 1, 2026 | 6.40 | 6.56 | 6.22 | 6.56 | 6.56 | 4.96% | 10,487 |
| Aug 31, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 4.87% | 1,745 |
| Aug 28, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.17% | 500 |
| Aug 26, 2026 | 5.91 | 5.95 | 5.91 | 5.95 | 5.95 | -0.17% | 15,000 |
| Aug 25, 2026 | 5.97 | 5.97 | 5.96 | 5.96 | 5.96 | -0.17% | 615 |
| Aug 24, 2026 | 6.04 | 6.04 | 5.97 | 5.97 | 5.97 | -1.97% | 1,010 |
| 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 |