Sambandam Spinning Mills Limited (BOM:521240)
India · Delayed Price · Currency is INR 114.95
+2.95 (2.63%)
At close: May 25, 2026
Sambandam Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 0.88% | 33 |
| May 12, 2026 | 112.70 | 114.00 | 112.50 | 114.00 | 114.00 | 1.20% | 148 |
| May 11, 2026 | 112.55 | 113.25 | 112.50 | 112.65 | 112.65 | -1.18% | 455 |
| May 8, 2026 | 115.00 | 116.90 | 113.55 | 114.00 | 114.00 | 2.47% | 795 |
| May 7, 2026 | 110.05 | 115.00 | 110.05 | 111.25 | 111.25 | 0.04% | 318 |
| May 6, 2026 | 104.50 | 112.50 | 103.90 | 111.20 | 111.20 | 0.09% | 594 |
| May 5, 2026 | 113.75 | 113.75 | 108.95 | 111.10 | 111.10 | 1.93% | 2,669 |
| 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 |