Super Tannery Limited (BOM:523842)
India · Delayed Price · Currency is INR 7.79
-0.22 (-2.75%)
At close: Oct 27, 2025
Super Tannery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 7.85 | 7.85 | 7.38 | 7.47 | 7.47 | -1.58% | 141,072 |
| Oct 29, 2025 | 7.80 | 7.80 | 7.50 | 7.59 | 7.59 | 0.26% | 65,163 |
| Oct 28, 2025 | 7.80 | 7.99 | 7.53 | 7.57 | 7.57 | -2.82% | 81,390 |
| Oct 27, 2025 | 7.91 | 8.14 | 7.76 | 7.79 | 7.79 | -2.75% | 42,891 |
| Oct 24, 2025 | 8.19 | 8.25 | 7.93 | 8.01 | 8.01 | -0.25% | 7,654 |
| Oct 23, 2025 | 8.00 | 8.17 | 7.81 | 8.03 | 8.03 | 1.01% | 25,808 |
| Oct 21, 2025 | 8.18 | 8.18 | 7.80 | 7.95 | 7.95 | 1.27% | 6,740 |
| Oct 20, 2025 | 7.66 | 8.13 | 7.66 | 7.85 | 7.85 | 0.38% | 9,516 |
| Oct 17, 2025 | 7.85 | 7.99 | 7.80 | 7.82 | 7.82 | -0.76% | 22,061 |
| Oct 16, 2025 | 7.80 | 8.25 | 7.80 | 7.88 | 7.88 | 2.20% | 40,933 |
| Oct 15, 2025 | 8.10 | 8.10 | 7.53 | 7.71 | 7.71 | -2.90% | 44,586 |
| Oct 14, 2025 | 8.29 | 8.30 | 7.85 | 7.94 | 7.94 | -0.63% | 40,051 |
| Oct 13, 2025 | 8.22 | 8.22 | 7.90 | 7.99 | 7.99 | -1.96% | 64,959 |
| Oct 10, 2025 | 8.17 | 8.24 | 8.00 | 8.15 | 8.15 | 1.75% | 14,008 |
| Oct 9, 2025 | 8.49 | 8.49 | 7.90 | 8.01 | 8.01 | -1.23% | 51,629 |
| Oct 8, 2025 | 8.40 | 8.48 | 8.06 | 8.11 | 8.11 | -3.45% | 43,107 |
| Oct 7, 2025 | 8.34 | 8.59 | 8.20 | 8.40 | 8.40 | 0.84% | 20,237 |
| Oct 6, 2025 | 8.31 | 8.66 | 8.26 | 8.33 | 8.33 | 0.24% | 26,886 |
| Oct 3, 2025 | 8.15 | 8.64 | 8.15 | 8.31 | 8.31 | 0.12% | 16,962 |
| Oct 1, 2025 | 8.29 | 8.60 | 8.21 | 8.30 | 8.30 | -0.72% | 18,346 |
| Sep 30, 2025 | 8.45 | 8.65 | 8.18 | 8.36 | 8.36 | 1.33% | 8,481 |
| Sep 29, 2025 | 8.25 | 8.50 | 8.20 | 8.25 | 8.25 | -1.79% | 32,315 |
| Sep 26, 2025 | 8.90 | 8.90 | 8.30 | 8.40 | 8.40 | -3.45% | 27,562 |
| Sep 25, 2025 | 8.57 | 8.88 | 8.57 | 8.70 | 8.70 | 0.81% | 12,368 |
| Sep 24, 2025 | 8.70 | 8.92 | 8.57 | 8.63 | 8.63 | -1.71% | 33,174 |
| Sep 23, 2025 | 8.62 | 8.95 | 8.62 | 8.78 | 8.78 | 0.23% | 18,576 |
| Sep 22, 2025 | 8.60 | 8.99 | 8.60 | 8.76 | 8.76 | -1.35% | 46,478 |
| Sep 19, 2025 | 8.90 | 8.99 | 8.66 | 8.88 | 8.88 | -0.56% | 16,766 |
| Sep 18, 2025 | 9.14 | 9.17 | 8.66 | 8.93 | 8.93 | 0.22% | 62,465 |
| Sep 17, 2025 | 8.58 | 9.10 | 8.58 | 8.91 | 8.91 | 2.06% | 120,672 |
| Sep 16, 2025 | 8.79 | 8.79 | 8.52 | 8.73 | 8.68 | 0.81% | 24,037 |
| Sep 15, 2025 | 8.26 | 9.00 | 8.20 | 8.66 | 8.61 | 4.84% | 79,224 |
| Sep 12, 2025 | 8.70 | 8.70 | 8.10 | 8.26 | 8.21 | -3.62% | 127,109 |
| Sep 11, 2025 | 8.53 | 8.70 | 8.53 | 8.57 | 8.52 | 0.23% | 19,194 |
| Sep 10, 2025 | 8.74 | 8.74 | 8.52 | 8.55 | 8.50 | 0.94% | 11,567 |
| Sep 9, 2025 | 8.41 | 8.88 | 8.41 | 8.47 | 8.42 | -1.05% | 40,749 |
| Sep 8, 2025 | 8.99 | 8.99 | 8.42 | 8.56 | 8.51 | -1.27% | 28,330 |
| Sep 5, 2025 | 8.35 | 8.80 | 8.35 | 8.67 | 8.62 | 2.97% | 36,297 |
| Sep 4, 2025 | 8.80 | 8.87 | 8.35 | 8.42 | 8.37 | -3.22% | 85,393 |
| Sep 3, 2025 | 8.53 | 8.88 | 8.53 | 8.70 | 8.65 | - | 24,611 |
| Sep 2, 2025 | 8.73 | 8.93 | 8.65 | 8.70 | 8.65 | -0.34% | 23,610 |
| Sep 1, 2025 | 8.27 | 8.93 | 8.27 | 8.73 | 8.68 | 1.75% | 33,491 |
| Aug 29, 2025 | 8.78 | 8.80 | 8.33 | 8.58 | 8.53 | 1.18% | 42,679 |
| Aug 28, 2025 | 8.40 | 8.75 | 8.30 | 8.48 | 8.43 | -0.12% | 68,829 |
| Aug 26, 2025 | 8.75 | 8.84 | 8.40 | 8.49 | 8.44 | -3.08% | 24,307 |
| Aug 25, 2025 | 8.76 | 8.86 | 8.59 | 8.76 | 8.71 | - | 11,527 |
| Aug 22, 2025 | 8.71 | 8.99 | 8.50 | 8.76 | 8.71 | -0.57% | 36,518 |
| Aug 21, 2025 | 8.67 | 8.98 | 8.67 | 8.81 | 8.76 | -1.01% | 11,313 |
| Aug 20, 2025 | 8.90 | 8.97 | 8.66 | 8.90 | 8.85 | 0.45% | 13,823 |
| Aug 19, 2025 | 8.66 | 9.09 | 8.03 | 8.86 | 8.81 | 0.34% | 74,034 |