Sambandam Spinning Mills Limited (BOM:521240)
India · Delayed Price · Currency is INR 106.40
-4.85 (-4.36%)
At close: Oct 1, 2026
Sambandam Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 107.00 | 107.00 | 106.05 | 106.40 | 106.40 | -4.36% | 70 |
| Sep 30, 2026 | 111.00 | 111.25 | 111.00 | 111.25 | 111.25 | 1.37% | 330 |
| Sep 29, 2026 | 109.70 | 109.75 | 109.70 | 109.75 | 109.75 | 4.97% | 212 |
| Sep 28, 2026 | 105.15 | 105.15 | 104.55 | 104.55 | 104.55 | -5.00% | 175 |
| Sep 25, 2026 | 104.05 | 110.10 | 104.05 | 110.05 | 110.05 | 4.91% | 192 |
| Sep 23, 2026 | 104.95 | 104.95 | 104.90 | 104.90 | 104.90 | -0.05% | 106 |
| Sep 22, 2026 | 105.40 | 105.40 | 101.40 | 104.95 | 104.95 | - | 175 |
| Sep 21, 2026 | 100.45 | 104.95 | 100.45 | 104.95 | 104.95 | 4.53% | 70 |
| Sep 18, 2026 | 104.00 | 105.00 | 99.40 | 100.40 | 100.40 | -3.51% | 346 |
| Sep 17, 2026 | 105.20 | 105.20 | 104.05 | 104.05 | 104.05 | -4.98% | 491 |
| Sep 16, 2026 | 111.65 | 111.65 | 109.50 | 109.50 | 109.50 | 0.18% | 16 |
| Sep 11, 2026 | 110.05 | 110.05 | 109.25 | 109.30 | 109.30 | -4.96% | 430 |
| Sep 10, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 100 |
| Sep 9, 2026 | 116.70 | 119.10 | 115.00 | 115.00 | 115.00 | -3.93% | 358 |
| Sep 8, 2026 | 120.05 | 120.05 | 119.70 | 119.70 | 119.70 | -4.96% | 125 |
| Sep 7, 2026 | 125.95 | 125.95 | 125.95 | 125.95 | 125.95 | 4.96% | 1 |
| Sep 4, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 3.31% | 13 |
| Sep 3, 2026 | 110.40 | 119.95 | 110.20 | 116.15 | 116.15 | 1.00% | 72 |
| Sep 2, 2026 | 112.00 | 115.00 | 111.95 | 115.00 | 115.00 | 0.48% | 462 |
| Sep 1, 2026 | 115.05 | 115.05 | 114.35 | 114.45 | 114.45 | -4.90% | 1,932 |
| Aug 31, 2026 | 117.45 | 120.35 | 117.45 | 120.35 | 120.35 | 2.47% | 2 |
| Aug 28, 2026 | 118.05 | 118.05 | 117.45 | 117.45 | 117.45 | -4.98% | 551 |
| Aug 27, 2026 | 129.00 | 129.00 | 120.00 | 123.60 | 123.60 | -0.24% | 84 |
| Aug 26, 2026 | 126.10 | 128.45 | 123.90 | 123.90 | 123.90 | -7.47% | 72 |
| Aug 25, 2026 | 142.05 | 142.05 | 133.90 | 133.90 | 133.90 | -6.07% | 910 |
| Aug 24, 2026 | 164.00 | 164.00 | 136.10 | 142.55 | 142.55 | -5.72% | 7,319 |
| Aug 21, 2026 | 144.00 | 151.20 | 142.00 | 151.20 | 151.20 | 20.00% | 9,030 |
| Aug 20, 2026 | 115.80 | 126.00 | 115.80 | 126.00 | 126.00 | 20.00% | 5,254 |
| Aug 19, 2026 | 109.05 | 110.00 | 97.60 | 105.00 | 105.00 | -3.67% | 1,204 |
| Aug 17, 2026 | 110.50 | 110.50 | 109.00 | 109.00 | 109.00 | 5.83% | 2 |
| Aug 13, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 1 |
| Aug 12, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | 3 |
| Aug 11, 2026 | 103.00 | 103.00 | 100.60 | 102.00 | 102.00 | -6.42% | 1,164 |
| Aug 10, 2026 | 107.50 | 112.00 | 107.50 | 109.00 | 109.00 | 1.40% | 1,194 |
| Aug 7, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 6.17% | 10 |
| Aug 6, 2026 | 105.00 | 109.85 | 101.25 | 101.25 | 101.25 | -3.57% | 815 |
| Aug 5, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -5.83% | 250 |
| Aug 4, 2026 | 111.45 | 111.50 | 111.45 | 111.50 | 111.50 | 3.62% | 10 |
| Aug 3, 2026 | 107.00 | 114.75 | 107.00 | 107.60 | 107.60 | -0.28% | 392 |
| 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 |