Sambandam Spinning Mills Limited (BOM:521240)
India · Delayed Price · Currency is INR 101.90
+2.05 (2.05%)
At close: Dec 5, 2025
Sambandam Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 120.95 | 121.00 | 110.05 | 111.35 | 111.35 | -1.98% | 452 |
| Oct 29, 2025 | 114.00 | 114.05 | 110.00 | 113.60 | 113.60 | -2.95% | 672 |
| Oct 28, 2025 | 109.25 | 119.40 | 109.25 | 117.05 | 117.05 | 7.14% | 493 |
| Oct 27, 2025 | 105.25 | 113.70 | 103.70 | 109.25 | 109.25 | -2.50% | 1,942 |
| Oct 24, 2025 | 115.00 | 116.40 | 110.80 | 112.05 | 112.05 | -2.44% | 724 |
| Oct 23, 2025 | 116.35 | 116.35 | 110.75 | 114.85 | 114.85 | -1.75% | 338 |
| Oct 21, 2025 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | -1.10% | 100 |
| Oct 20, 2025 | 120.30 | 120.30 | 115.00 | 118.20 | 118.20 | 2.34% | 453 |
| Oct 17, 2025 | 117.55 | 117.70 | 115.50 | 115.50 | 115.50 | 5.91% | 462 |
| Oct 16, 2025 | 111.75 | 114.75 | 108.05 | 109.05 | 109.05 | -2.11% | 1,834 |
| Oct 15, 2025 | 111.35 | 111.75 | 111.35 | 111.40 | 111.40 | - | 163 |
| Oct 14, 2025 | 114.05 | 114.05 | 110.00 | 111.40 | 111.40 | -0.54% | 247 |
| Oct 13, 2025 | 116.00 | 116.00 | 111.00 | 112.00 | 112.00 | -0.62% | 95 |
| Oct 10, 2025 | 115.40 | 115.40 | 112.40 | 112.70 | 112.70 | -2.55% | 681 |
| Oct 9, 2025 | 115.05 | 116.00 | 110.00 | 115.65 | 115.65 | 0.43% | 463 |
| Oct 8, 2025 | 120.20 | 120.20 | 111.70 | 115.15 | 115.15 | -3.24% | 606 |
| Oct 7, 2025 | 116.05 | 119.50 | 116.00 | 119.00 | 119.00 | - | 287 |
| Oct 6, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 25 |
| Oct 3, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 38 |
| Oct 1, 2025 | 122.90 | 122.90 | 119.00 | 119.00 | 119.00 | -0.54% | 27 |
| Sep 24, 2025 | 123.35 | 123.35 | 115.80 | 119.65 | 119.65 | 0.55% | 175 |
| Sep 23, 2025 | 117.40 | 123.85 | 112.00 | 119.00 | 119.00 | -2.50% | 1,809 |
| Sep 22, 2025 | 122.15 | 122.15 | 122.05 | 122.05 | 122.05 | -0.08% | 25 |
| Sep 19, 2025 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | - | 1 |
| Sep 18, 2025 | 122.00 | 128.65 | 118.65 | 122.15 | 122.15 | -1.09% | 320 |
| Sep 17, 2025 | 117.00 | 123.50 | 117.00 | 123.50 | 123.50 | 3.65% | 81 |
| Sep 16, 2025 | 123.00 | 126.00 | 118.00 | 119.15 | 119.15 | -0.75% | 729 |
| Sep 15, 2025 | 134.00 | 134.00 | 120.00 | 120.05 | 120.05 | 1.05% | 1,126 |
| Sep 12, 2025 | 119.30 | 124.85 | 118.55 | 118.80 | 118.80 | -0.42% | 586 |