Super Tannery Limited (BOM:523842)
India · Delayed Price · Currency is INR 6.28
+0.21 (3.46%)
At close: Mar 5, 2026
Super Tannery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.50 | 6.58 | 6.25 | 6.32 | 6.32 | 0.64% | 17,223 |
| Mar 5, 2026 | 6.20 | 6.54 | 6.20 | 6.28 | 6.28 | 3.46% | 33,267 |
| Mar 4, 2026 | 6.50 | 6.50 | 6.00 | 6.07 | 6.07 | -7.75% | 103,751 |
| Mar 2, 2026 | 6.50 | 7.10 | 6.50 | 6.58 | 6.58 | -2.81% | 48,216 |
| Feb 27, 2026 | 6.80 | 7.09 | 6.66 | 6.77 | 6.77 | -1.60% | 16,660 |
| Feb 26, 2026 | 6.80 | 7.05 | 6.69 | 6.88 | 6.88 | 0.73% | 19,448 |
| Feb 25, 2026 | 7.04 | 7.04 | 6.80 | 6.83 | 6.83 | -1.01% | 28,257 |
| Feb 24, 2026 | 6.85 | 7.05 | 6.85 | 6.90 | 6.90 | -0.29% | 15,423 |
| Feb 23, 2026 | 7.11 | 7.11 | 6.83 | 6.92 | 6.92 | -0.86% | 21,927 |
| Feb 20, 2026 | 6.83 | 7.09 | 6.83 | 6.98 | 6.98 | 1.16% | 11,904 |
| Feb 19, 2026 | 6.80 | 7.08 | 6.61 | 6.90 | 6.90 | -1.43% | 29,817 |
| Feb 18, 2026 | 7.09 | 7.14 | 6.86 | 7.00 | 7.00 | 0.43% | 19,433 |
| Feb 17, 2026 | 6.99 | 7.14 | 6.86 | 6.97 | 6.97 | 2.05% | 33,470 |
| Feb 16, 2026 | 7.06 | 7.06 | 6.80 | 6.83 | 6.83 | -3.12% | 23,102 |
| Feb 13, 2026 | 7.20 | 7.28 | 6.82 | 7.05 | 7.05 | - | 61,571 |
| Feb 12, 2026 | 6.92 | 7.33 | 6.66 | 7.05 | 7.05 | -0.14% | 30,504 |
| Feb 11, 2026 | 7.01 | 7.40 | 6.62 | 7.06 | 7.06 | -1.67% | 43,776 |
| Feb 10, 2026 | 7.10 | 7.40 | 7.10 | 7.18 | 7.18 | 1.13% | 24,999 |
| Feb 9, 2026 | 6.90 | 7.10 | 6.61 | 7.10 | 7.10 | 4.11% | 41,379 |
| Feb 6, 2026 | 6.60 | 7.10 | 6.60 | 6.82 | 6.82 | 1.64% | 64,880 |
| Feb 5, 2026 | 6.89 | 7.19 | 6.50 | 6.71 | 6.71 | -2.61% | 49,136 |
| Feb 4, 2026 | 7.70 | 7.70 | 6.57 | 6.89 | 6.89 | -5.36% | 95,086 |
| Feb 3, 2026 | 7.61 | 7.70 | 7.00 | 7.28 | 7.28 | 4.90% | 87,835 |
| Feb 2, 2026 | 7.04 | 8.08 | 6.77 | 6.94 | 6.94 | 2.97% | 128,458 |
| Feb 1, 2026 | 6.20 | 7.10 | 6.20 | 6.74 | 6.74 | 9.06% | 102,292 |
| Jan 30, 2026 | 6.25 | 6.59 | 6.04 | 6.18 | 6.18 | -0.48% | 33,027 |
| Jan 29, 2026 | 6.99 | 6.99 | 6.17 | 6.21 | 6.21 | -1.43% | 25,596 |
| Jan 28, 2026 | 6.21 | 6.55 | 6.19 | 6.30 | 6.30 | 4.65% | 103,255 |
| Jan 27, 2026 | 5.88 | 6.30 | 5.76 | 6.02 | 6.02 | 0.67% | 26,043 |
| Jan 23, 2026 | 6.29 | 6.29 | 5.90 | 5.98 | 5.98 | -0.66% | 17,229 |
| Jan 22, 2026 | 6.36 | 6.49 | 5.86 | 6.02 | 6.02 | -1.15% | 17,924 |
| Jan 21, 2026 | 6.21 | 6.56 | 5.73 | 6.09 | 6.09 | -1.93% | 48,557 |
| Jan 20, 2026 | 6.70 | 6.70 | 6.12 | 6.21 | 6.21 | -2.82% | 22,668 |
| Jan 19, 2026 | 6.46 | 6.54 | 6.33 | 6.39 | 6.39 | -2.74% | 9,794 |
| Jan 16, 2026 | 6.64 | 6.78 | 6.42 | 6.57 | 6.57 | 1.55% | 12,821 |
| Jan 14, 2026 | 6.13 | 6.70 | 6.13 | 6.47 | 6.47 | 0.31% | 23,578 |
| Jan 13, 2026 | 6.10 | 6.75 | 6.10 | 6.45 | 6.45 | 4.20% | 20,339 |
| Jan 12, 2026 | 6.30 | 6.74 | 5.66 | 6.19 | 6.19 | -3.28% | 68,896 |
| Jan 9, 2026 | 6.48 | 6.66 | 6.31 | 6.40 | 6.40 | -1.69% | 20,274 |
| Jan 8, 2026 | 6.30 | 6.88 | 6.30 | 6.51 | 6.51 | -0.76% | 28,869 |
| Jan 7, 2026 | 6.85 | 6.85 | 6.20 | 6.56 | 6.56 | -1.35% | 14,469 |
| Jan 6, 2026 | 6.55 | 6.94 | 6.55 | 6.65 | 6.65 | -1.48% | 20,493 |
| Jan 5, 2026 | 6.95 | 6.95 | 6.75 | 6.75 | 6.75 | -2.88% | 13,367 |
| Jan 2, 2026 | 6.97 | 6.97 | 6.77 | 6.95 | 6.95 | 1.76% | 13,544 |
| Jan 1, 2026 | 6.98 | 6.98 | 6.76 | 6.83 | 6.83 | -1.01% | 13,439 |
| Dec 31, 2025 | 7.00 | 7.00 | 6.70 | 6.90 | 6.90 | 0.58% | 11,834 |
| Dec 30, 2025 | 6.96 | 7.09 | 6.82 | 6.86 | 6.86 | -2.00% | 10,702 |
| Dec 29, 2025 | 7.09 | 7.10 | 6.82 | 7.00 | 7.00 | 1.45% | 8,369 |
| Dec 26, 2025 | 6.99 | 6.99 | 6.71 | 6.90 | 6.90 | 0.73% | 5,729 |
| Dec 24, 2025 | 7.05 | 7.05 | 6.64 | 6.85 | 6.85 | -0.87% | 12,996 |