Sambandam Spinning Mills Limited (BOM:521240)
India · Delayed Price · Currency is INR 97.00
-1.70 (-1.72%)
At close: Jan 20, 2026
Sambandam Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 10 |
| Jan 20, 2026 | 105.00 | 105.00 | 95.00 | 97.00 | 97.00 | -1.72% | 1,100 |
| Jan 19, 2026 | 99.15 | 99.15 | 98.70 | 98.70 | 98.70 | - | 20 |
| Jan 16, 2026 | 98.70 | 98.70 | 96.05 | 98.70 | 98.70 | - | 112 |
| Jan 14, 2026 | 100.20 | 101.00 | 95.00 | 98.70 | 98.70 | -4.04% | 658 |
| Jan 13, 2026 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | 7.08% | 4 |
| Jan 12, 2026 | 100.00 | 100.45 | 95.00 | 96.05 | 96.05 | -3.22% | 448 |
| Jan 9, 2026 | 98.50 | 99.25 | 98.50 | 99.25 | 99.25 | -0.80% | 220 |
| Jan 8, 2026 | 98.00 | 103.95 | 98.00 | 100.05 | 100.05 | -0.25% | 256 |
| Jan 7, 2026 | 102.30 | 102.30 | 100.00 | 100.30 | 100.30 | 0.60% | 215 |
| Jan 6, 2026 | 98.60 | 101.40 | 98.60 | 99.70 | 99.70 | 1.84% | 898 |
| Jan 5, 2026 | 105.50 | 116.90 | 97.70 | 97.90 | 97.90 | -7.20% | 4,908 |
| Jan 2, 2026 | 100.00 | 111.95 | 100.00 | 105.50 | 105.50 | -1.03% | 229 |
| Jan 1, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - | 100 |
| Dec 30, 2025 | 102.55 | 107.50 | 102.55 | 106.60 | 106.60 | 3.95% | 128 |
| Dec 29, 2025 | 101.00 | 110.00 | 101.00 | 102.55 | 102.55 | -1.54% | 172 |
| Dec 26, 2025 | 98.40 | 112.60 | 98.40 | 104.15 | 104.15 | -5.15% | 668 |
| Dec 24, 2025 | 109.70 | 110.00 | 109.70 | 109.80 | 109.80 | 6.34% | 100 |
| Dec 23, 2025 | 105.95 | 108.00 | 101.00 | 103.25 | 103.25 | 1.23% | 1,129 |
| Dec 22, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.77% | 25 |
| Dec 19, 2025 | 106.40 | 106.40 | 97.30 | 99.25 | 99.25 | 1.33% | 249 |
| Dec 18, 2025 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | -2.44% | 100 |
| Dec 17, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | -1.57% | 1 |
| Dec 16, 2025 | 100.40 | 102.00 | 100.40 | 102.00 | 102.00 | - | 334 |
| Dec 15, 2025 | 103.10 | 103.10 | 102.00 | 102.00 | 102.00 | -0.10% | 49 |
| Dec 12, 2025 | 110.95 | 110.95 | 102.10 | 102.10 | 102.10 | -1.26% | 11 |
| Dec 11, 2025 | 101.00 | 103.40 | 101.00 | 103.40 | 103.40 | -0.58% | 110 |
| Dec 9, 2025 | 104.10 | 104.10 | 104.00 | 104.00 | 104.00 | 0.19% | 264 |
| Dec 8, 2025 | 104.05 | 105.95 | 102.00 | 103.80 | 103.80 | 1.86% | 659 |
| Dec 5, 2025 | 106.95 | 106.95 | 99.95 | 101.90 | 101.90 | 2.05% | 474 |
| Dec 4, 2025 | 105.00 | 105.00 | 97.10 | 99.85 | 99.85 | -4.77% | 2,322 |
| Dec 3, 2025 | 105.15 | 108.85 | 104.00 | 104.85 | 104.85 | -6.38% | 522 |
| Dec 2, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.82% | 10 |
| Nov 28, 2025 | 110.00 | 110.40 | 109.00 | 110.00 | 110.00 | 3.63% | 250 |
| Nov 27, 2025 | 112.00 | 112.00 | 103.10 | 106.15 | 106.15 | 0.52% | 1,079 |
| Nov 26, 2025 | 110.00 | 112.00 | 105.00 | 105.60 | 105.60 | -5.71% | 161 |
| Nov 24, 2025 | 111.00 | 119.00 | 111.00 | 112.00 | 112.00 | -2.10% | 389 |
| Nov 21, 2025 | 115.00 | 115.00 | 113.70 | 114.40 | 114.40 | 7.22% | 29 |
| Nov 20, 2025 | 122.80 | 122.80 | 102.20 | 106.70 | 106.70 | -8.80% | 414 |
| Nov 19, 2025 | 117.70 | 117.70 | 117.00 | 117.00 | 117.00 | 4.42% | 19 |
| Nov 17, 2025 | 113.00 | 113.05 | 111.00 | 112.05 | 112.05 | -0.84% | 58 |
| Nov 13, 2025 | 118.10 | 118.10 | 110.80 | 113.00 | 113.00 | -4.28% | 128 |
| Nov 12, 2025 | 119.00 | 122.00 | 112.95 | 118.05 | 118.05 | 7.86% | 192 |
| Nov 11, 2025 | 113.55 | 120.00 | 107.95 | 109.45 | 109.45 | -3.14% | 205 |
| Nov 10, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 100 |
| Nov 7, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 98 |
| Nov 6, 2025 | 112.05 | 113.00 | 112.00 | 113.00 | 113.00 | 1.16% | 11 |
| Nov 4, 2025 | 112.10 | 112.50 | 111.70 | 111.70 | 111.70 | -0.53% | 703 |
| Nov 3, 2025 | 114.20 | 118.00 | 111.70 | 112.30 | 112.30 | -4.75% | 307 |
| Oct 31, 2025 | 117.00 | 118.00 | 114.00 | 117.90 | 117.90 | 5.88% | 61 |