Sambandam Spinning Mills Limited (BOM:521240)
India · Delayed Price · Currency is INR 118.80
-0.50 (-0.42%)
At close: Sep 12, 2025
Sambandam Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 119.30 | 124.85 | 118.55 | 118.80 | 118.80 | -0.42% | 586 |
| Sep 11, 2025 | 122.00 | 122.35 | 118.75 | 119.30 | 119.30 | 1.06% | 206 |
| Sep 10, 2025 | 119.00 | 123.25 | 118.05 | 118.05 | 118.05 | -1.01% | 197 |
| Sep 9, 2025 | 120.10 | 120.10 | 118.15 | 119.25 | 119.25 | -4.14% | 1,169 |
| Sep 8, 2025 | 125.80 | 125.80 | 119.30 | 124.40 | 124.40 | 5.87% | 73 |
| Sep 5, 2025 | 117.40 | 117.50 | 117.00 | 117.50 | 117.50 | 0.04% | 340 |
| Sep 4, 2025 | 118.00 | 118.00 | 116.20 | 117.45 | 117.45 | -0.25% | 516 |
| Sep 3, 2025 | 118.15 | 118.40 | 115.00 | 117.75 | 117.75 | -0.25% | 605 |
| Sep 1, 2025 | 120.00 | 120.00 | 117.95 | 118.05 | 118.05 | -4.02% | 1,049 |
| Aug 29, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 6.45% | 2 |
| Aug 28, 2025 | 121.40 | 121.40 | 115.00 | 115.55 | 115.55 | -1.49% | 598 |
| Aug 26, 2025 | 121.15 | 121.25 | 115.70 | 117.30 | 117.30 | -5.10% | 2,185 |
| Aug 25, 2025 | 122.00 | 124.70 | 119.50 | 123.60 | 123.60 | 1.35% | 791 |
| Aug 21, 2025 | 125.00 | 125.00 | 120.50 | 121.95 | 121.95 | -4.84% | 225 |
| Aug 20, 2025 | 127.00 | 129.00 | 122.05 | 128.15 | 128.15 | 6.22% | 354 |
| Aug 19, 2025 | 126.80 | 126.80 | 120.15 | 120.65 | 120.65 | -3.09% | 853 |
| Aug 18, 2025 | 128.95 | 128.95 | 122.00 | 124.50 | 124.50 | -1.50% | 339 |
| Aug 14, 2025 | 126.40 | 126.40 | 117.40 | 126.40 | 126.40 | 2.02% | 429 |
| Aug 11, 2025 | 125.95 | 126.00 | 123.90 | 123.90 | 123.90 | 1.47% | 313 |
| Aug 8, 2025 | 126.00 | 129.00 | 122.00 | 122.10 | 122.10 | -2.32% | 672 |
| Aug 7, 2025 | 130.00 | 130.00 | 124.95 | 125.00 | 125.00 | -4.03% | 578 |
| Aug 6, 2025 | 132.00 | 132.00 | 130.25 | 130.25 | 130.25 | 3.09% | 17 |
| Aug 5, 2025 | 130.20 | 130.25 | 124.95 | 126.35 | 126.35 | 0.16% | 1,080 |
| Aug 4, 2025 | 129.05 | 142.25 | 120.00 | 126.15 | 126.15 | -1.18% | 251 |
| Aug 1, 2025 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | 0.04% | 10 |
| Jul 31, 2025 | 131.00 | 138.95 | 125.00 | 127.60 | 127.60 | -2.67% | 2,329 |
| Jul 30, 2025 | 131.70 | 133.90 | 131.00 | 131.10 | 131.10 | -3.35% | 731 |
| Jul 29, 2025 | 130.10 | 135.65 | 130.10 | 135.65 | 135.65 | 3.59% | 2 |
| Jul 28, 2025 | 132.00 | 133.00 | 130.00 | 130.95 | 130.95 | -0.11% | 482 |
| Jul 25, 2025 | 137.35 | 137.35 | 130.00 | 131.10 | 131.10 | -2.20% | 2,009 |
| Jul 24, 2025 | 144.40 | 144.40 | 133.40 | 134.05 | 134.05 | -3.11% | 2,035 |
| Jul 23, 2025 | 143.00 | 144.60 | 134.05 | 138.35 | 138.35 | 4.10% | 886 |
| Jul 22, 2025 | 139.40 | 139.60 | 132.05 | 132.90 | 132.90 | -2.17% | 645 |
| Jul 21, 2025 | 136.45 | 139.85 | 133.40 | 135.85 | 135.85 | -0.44% | 725 |
| Jul 18, 2025 | 138.70 | 138.70 | 131.10 | 136.45 | 136.45 | -1.76% | 48 |
| Jul 17, 2025 | 137.00 | 139.80 | 137.00 | 138.90 | 138.90 | 0.14% | 265 |
| Jul 16, 2025 | 144.90 | 144.90 | 135.15 | 138.70 | 138.70 | -4.31% | 1,804 |
| Jul 15, 2025 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | 7.25% | 20 |
| Jul 10, 2025 | 135.05 | 135.15 | 135.05 | 135.15 | 135.15 | -3.22% | 2 |
| Jul 9, 2025 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | -0.04% | 13 |
| Jul 8, 2025 | 143.35 | 148.00 | 134.50 | 139.70 | 139.70 | 3.06% | 570 |
| Jul 7, 2025 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | 0.18% | 138 |
| Jul 4, 2025 | 141.80 | 141.80 | 135.00 | 135.30 | 135.30 | -1.53% | 76 |
| Jul 3, 2025 | 140.00 | 140.00 | 136.05 | 137.40 | 137.40 | -3.92% | 239 |
| Jul 2, 2025 | 137.05 | 144.10 | 137.00 | 143.00 | 143.00 | 4.69% | 300 |
| Jul 1, 2025 | 135.20 | 141.95 | 135.20 | 136.60 | 136.60 | 0.52% | 1,089 |
| Jun 30, 2025 | 142.90 | 142.90 | 131.30 | 135.90 | 135.90 | -5.03% | 1,429 |
| Jun 27, 2025 | 141.90 | 149.00 | 140.20 | 143.10 | 143.10 | 2.14% | 895 |
| Jun 26, 2025 | 141.00 | 145.00 | 140.00 | 140.10 | 140.10 | -0.64% | 230 |
| Jun 25, 2025 | 149.00 | 149.00 | 140.15 | 141.00 | 141.00 | -1.88% | 103 |