Sambandam Spinning Mills Limited (BOM:521240)
India · Delayed Price · Currency is INR 111.10
+2.10 (1.93%)
At close: May 5, 2026
Sambandam Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 100.45 | 113.70 | 100.45 | 109.00 | 109.00 | 5.83% | 2,274 |
| Apr 30, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 2.78% | 13 |
| Apr 29, 2026 | 104.90 | 106.75 | 100.00 | 100.21 | 100.21 | 1.29% | 2,275 |
| Apr 28, 2026 | 98.75 | 100.00 | 97.99 | 98.93 | 98.93 | 4.07% | 168 |
| Apr 27, 2026 | 95.01 | 95.06 | 95.00 | 95.06 | 95.06 | -1.08% | 33 |
| Apr 22, 2026 | 98.00 | 100.00 | 95.00 | 96.10 | 96.10 | -4.84% | 508 |
| Apr 21, 2026 | 100.99 | 100.99 | 100.99 | 100.99 | 100.99 | - | 537 |
| Apr 20, 2026 | 100.00 | 100.99 | 100.00 | 100.99 | 100.99 | 3.58% | 235 |
| Apr 17, 2026 | 99.00 | 99.00 | 97.00 | 97.50 | 97.50 | 1.56% | 44 |
| Apr 16, 2026 | 96.00 | 98.00 | 95.62 | 96.00 | 96.00 | -5.87% | 3,137 |
| Apr 15, 2026 | 101.98 | 101.99 | 101.98 | 101.99 | 101.99 | 2.74% | 100 |
| Apr 13, 2026 | 104.65 | 104.65 | 99.00 | 99.27 | 99.27 | 1.82% | 762 |
| Apr 10, 2026 | 94.05 | 100.00 | 94.05 | 97.50 | 97.50 | 2.63% | 999 |
| Apr 9, 2026 | 95.00 | 95.47 | 92.10 | 95.00 | 95.00 | 3.19% | 414 |
| Apr 8, 2026 | 89.23 | 93.97 | 89.15 | 92.06 | 92.06 | 3.88% | 477 |
| Apr 6, 2026 | 88.54 | 90.00 | 88.50 | 88.62 | 88.62 | -6.22% | 371 |
| Apr 2, 2026 | 94.99 | 95.01 | 93.00 | 94.50 | 94.50 | 5.56% | 823 |
| Apr 1, 2026 | 89.98 | 89.98 | 89.50 | 89.52 | 89.52 | -0.51% | 247 |
| Mar 30, 2026 | 93.60 | 93.60 | 89.95 | 89.98 | 89.98 | 1.06% | 139 |
| Mar 27, 2026 | 90.05 | 90.10 | 88.00 | 89.04 | 89.04 | -5.95% | 468 |
| Mar 25, 2026 | 95.00 | 96.47 | 91.10 | 94.67 | 94.67 | 1.80% | 354 |
| Mar 24, 2026 | 97.50 | 97.50 | 90.00 | 93.00 | 93.00 | 5.56% | 131 |
| Mar 23, 2026 | 91.40 | 91.40 | 87.00 | 88.10 | 88.10 | -2.65% | 328 |
| Mar 20, 2026 | 90.61 | 90.61 | 90.50 | 90.50 | 90.50 | 0.28% | 260 |
| Mar 19, 2026 | 93.43 | 93.43 | 90.00 | 90.25 | 90.25 | -3.23% | 1,031 |
| Mar 18, 2026 | 95.00 | 97.98 | 88.06 | 93.26 | 93.26 | 2.33% | 2,574 |
| Mar 17, 2026 | 94.56 | 97.99 | 91.00 | 91.14 | 91.14 | -3.61% | 2,115 |
| Mar 16, 2026 | 100.98 | 100.98 | 94.55 | 94.55 | 94.55 | -6.37% | 35 |
| Mar 12, 2026 | 102.00 | 102.00 | 100.98 | 100.98 | 100.98 | 6.23% | 176 |
| Mar 11, 2026 | 101.85 | 101.85 | 95.06 | 95.06 | 95.06 | 1.12% | 151 |
| Mar 10, 2026 | 94.01 | 94.06 | 94.01 | 94.01 | 94.01 | -6.03% | 142 |
| Mar 9, 2026 | 96.02 | 101.95 | 96.02 | 100.04 | 100.04 | 4.19% | 104 |
| Mar 6, 2026 | 94.94 | 96.02 | 94.94 | 96.02 | 96.02 | 3.24% | 186 |
| Mar 5, 2026 | 96.00 | 96.00 | 93.00 | 93.01 | 93.01 | -6.05% | 762 |
| Mar 4, 2026 | 99.78 | 99.78 | 99.00 | 99.00 | 99.00 | -0.78% | 110 |
| Mar 2, 2026 | 104.79 | 104.79 | 99.00 | 99.78 | 99.78 | 1.82% | 216 |
| Feb 27, 2026 | 96.75 | 98.00 | 96.35 | 98.00 | 98.00 | 1.66% | 556 |
| Feb 26, 2026 | 98.05 | 100.00 | 94.00 | 96.40 | 96.40 | -3.60% | 572 |
| Feb 25, 2026 | 100.00 | 100.00 | 95.80 | 100.00 | 100.00 | -1.86% | 382 |
| Feb 24, 2026 | 107.25 | 107.25 | 100.85 | 101.90 | 101.90 | 1.54% | 299 |
| Feb 20, 2026 | 103.00 | 103.00 | 98.30 | 100.35 | 100.35 | -0.15% | 342 |
| Feb 19, 2026 | 101.00 | 101.00 | 100.50 | 100.50 | 100.50 | -1.18% | 276 |
| Feb 18, 2026 | 100.85 | 103.00 | 99.95 | 101.70 | 101.70 | -5.66% | 1,749 |
| Feb 17, 2026 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | 6.84% | 1 |
| Feb 16, 2026 | 106.05 | 109.40 | 100.10 | 100.90 | 100.90 | -7.85% | 248 |
| Feb 13, 2026 | 96.00 | 119.00 | 96.00 | 109.50 | 109.50 | 6.83% | 1,598 |
| Feb 12, 2026 | 100.85 | 104.50 | 100.80 | 102.50 | 102.50 | 1.69% | 240 |
| Feb 11, 2026 | 104.90 | 104.90 | 99.00 | 100.80 | 100.80 | -0.79% | 531 |
| Feb 10, 2026 | 107.65 | 107.65 | 100.00 | 101.60 | 101.60 | -0.78% | 536 |
| Feb 9, 2026 | 105.00 | 106.00 | 102.00 | 102.40 | 102.40 | -1.54% | 1,536 |