Sambandam Spinning Mills Limited (BOM:521240)
India · Delayed Price · Currency is INR 107.90
+7.95 (7.95%)
At close: Jul 31, 2026
Sambandam Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 100.00 | 109.70 | 95.55 | 107.90 | 107.90 | 7.95% | 1,233 |
| Jul 30, 2026 | 103.00 | 103.00 | 99.95 | 99.95 | 99.95 | 0.05% | 211 |
| Jul 29, 2026 | 103.25 | 104.00 | 98.20 | 99.90 | 99.90 | -3.15% | 138 |
| Jul 28, 2026 | 102.05 | 109.95 | 100.00 | 103.15 | 103.15 | -3.33% | 358 |
| Jul 27, 2026 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | -2.02% | 10 |
| Jul 23, 2026 | 110.00 | 110.00 | 108.90 | 108.90 | 108.90 | 2.74% | 11 |
| Jul 22, 2026 | 105.00 | 114.00 | 101.85 | 106.00 | 106.00 | -1.94% | 404 |
| Jul 21, 2026 | 110.10 | 115.00 | 105.00 | 108.10 | 108.10 | -7.53% | 315 |
| Jul 20, 2026 | 116.00 | 117.90 | 116.00 | 116.90 | 116.90 | 5.36% | 3 |
| Jul 17, 2026 | 103.10 | 110.95 | 103.00 | 110.95 | 110.95 | 5.67% | 203 |
| Jul 16, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 288 |
| Jul 15, 2026 | 99.00 | 109.00 | 99.00 | 105.00 | 105.00 | 5.37% | 498 |
| Jul 14, 2026 | 105.00 | 105.00 | 97.70 | 99.65 | 99.65 | -6.87% | 188 |
| Jul 13, 2026 | 109.70 | 109.70 | 107.00 | 107.00 | 107.00 | -0.51% | 180 |
| Jul 10, 2026 | 99.00 | 111.00 | 99.00 | 107.55 | 107.55 | 10.65% | 1,003 |
| Jul 9, 2026 | 105.00 | 105.00 | 97.10 | 97.20 | 97.20 | - | 516 |
| Jul 7, 2026 | 107.70 | 107.70 | 97.10 | 97.20 | 97.20 | -3.91% | 453 |
| Jul 6, 2026 | 106.40 | 106.40 | 101.00 | 101.15 | 101.15 | -0.34% | 186 |
| Jul 3, 2026 | 104.15 | 104.15 | 100.25 | 101.50 | 101.50 | -3.10% | 1,816 |
| Jul 2, 2026 | 104.05 | 108.90 | 100.70 | 104.75 | 104.75 | -2.69% | 472 |
| Jul 1, 2026 | 106.00 | 110.00 | 99.90 | 107.65 | 107.65 | 2.33% | 966 |
| Jun 30, 2026 | 112.20 | 112.20 | 100.70 | 105.20 | 105.20 | -6.07% | 32 |
| Jun 29, 2026 | 111.95 | 115.00 | 109.10 | 112.00 | 112.00 | - | 60 |
| Jun 25, 2026 | 112.25 | 113.05 | 111.95 | 112.00 | 112.00 | -2.74% | 90 |
| Jun 24, 2026 | 114.95 | 117.95 | 114.95 | 115.15 | 115.15 | 4.68% | 1,008 |
| Jun 23, 2026 | 112.25 | 112.25 | 109.05 | 110.00 | 110.00 | -4.35% | 27 |
| Jun 22, 2026 | 114.95 | 115.00 | 114.90 | 115.00 | 115.00 | 1.77% | 190 |
| Jun 17, 2026 | 106.25 | 114.05 | 106.25 | 113.00 | 113.00 | -1.05% | 2,069 |
| Jun 16, 2026 | 130.00 | 130.00 | 111.40 | 114.20 | 114.20 | -3.55% | 582 |
| Jun 15, 2026 | 119.95 | 119.95 | 118.35 | 118.40 | 118.40 | 5.71% | 41 |
| Jun 12, 2026 | 111.10 | 112.05 | 108.90 | 112.00 | 112.00 | 1.82% | 1,462 |
| Jun 11, 2026 | 115.00 | 115.00 | 110.00 | 110.00 | 110.00 | -6.78% | 96 |
| Jun 10, 2026 | 108.00 | 118.00 | 107.00 | 118.00 | 118.00 | 10.33% | 180 |
| Jun 9, 2026 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | - | 395 |
| Jun 8, 2026 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | -2.99% | 5 |
| Jun 5, 2026 | 110.25 | 110.25 | 110.00 | 110.25 | 110.25 | - | 1,146 |
| Jun 4, 2026 | 109.95 | 110.25 | 109.95 | 110.25 | 110.25 | 0.23% | 214 |
| Jun 3, 2026 | 112.25 | 112.25 | 106.25 | 110.00 | 110.00 | -4.35% | 313 |
| Jun 2, 2026 | 110.80 | 115.05 | 110.80 | 115.00 | 115.00 | 3.28% | 79 |
| May 29, 2026 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | - | 1 |
| May 27, 2026 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | -3.17% | 5 |
| May 26, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.04% | 37 |
| May 25, 2026 | 111.60 | 115.00 | 110.10 | 114.95 | 114.95 | 2.63% | 6,869 |
| May 22, 2026 | 114.00 | 114.00 | 111.60 | 112.00 | 112.00 | -2.61% | 1,534 |
| May 21, 2026 | 113.05 | 115.00 | 112.75 | 115.00 | 115.00 | 1.81% | 238 |
| May 20, 2026 | 115.00 | 115.00 | 110.25 | 112.95 | 112.95 | -0.04% | 139 |
| May 19, 2026 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -1.74% | 86 |
| May 18, 2026 | 117.75 | 117.75 | 115.00 | 115.00 | 115.00 | -2.34% | 25 |
| May 15, 2026 | 116.00 | 117.75 | 116.00 | 117.75 | 117.75 | 1.55% | 291 |
| May 14, 2026 | 114.95 | 116.00 | 113.05 | 115.95 | 115.95 | 0.83% | 489 |