Super Tannery Limited (BOM:523842)
India · Delayed Price · Currency is INR 6.09
-0.12 (-1.93%)
At close: Jan 21, 2026
Super Tannery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 6.92 | 7.15 | 6.84 | 6.91 | 6.91 | -0.14% | 31,261 |
| Dec 22, 2025 | 6.63 | 7.11 | 6.50 | 6.92 | 6.92 | 6.96% | 61,277 |
| Dec 19, 2025 | 6.50 | 6.69 | 5.95 | 6.47 | 6.47 | 0.94% | 122,269 |
| Dec 18, 2025 | 6.67 | 6.74 | 6.35 | 6.41 | 6.41 | -1.99% | 57,097 |
| Dec 17, 2025 | 6.60 | 6.90 | 6.25 | 6.54 | 6.54 | -2.68% | 28,729 |
| Dec 16, 2025 | 6.95 | 6.95 | 6.62 | 6.72 | 6.72 | -1.32% | 18,922 |
| Dec 15, 2025 | 6.63 | 7.10 | 6.63 | 6.81 | 6.81 | 2.71% | 23,232 |
| Dec 12, 2025 | 6.54 | 6.87 | 6.54 | 6.63 | 6.63 | -0.15% | 12,011 |
| Dec 11, 2025 | 6.91 | 6.92 | 6.56 | 6.64 | 6.64 | -2.21% | 42,368 |
| Dec 10, 2025 | 6.90 | 6.90 | 6.52 | 6.79 | 6.79 | 1.04% | 8,533 |
| Dec 9, 2025 | 7.08 | 7.08 | 6.60 | 6.72 | 6.72 | -1.47% | 38,213 |
| Dec 8, 2025 | 7.04 | 7.04 | 6.76 | 6.82 | 6.82 | 1.94% | 10,744 |
| Dec 5, 2025 | 7.10 | 7.10 | 6.55 | 6.69 | 6.69 | -2.76% | 20,402 |
| Dec 4, 2025 | 6.85 | 7.13 | 6.75 | 6.88 | 6.88 | -1.01% | 39,139 |
| Dec 3, 2025 | 7.06 | 7.23 | 6.83 | 6.95 | 6.95 | -0.86% | 24,585 |
| Dec 2, 2025 | 7.12 | 7.12 | 7.00 | 7.01 | 7.01 | -1.13% | 10,794 |
| Dec 1, 2025 | 7.20 | 7.20 | 6.91 | 7.09 | 7.09 | 1.00% | 22,710 |
| Nov 28, 2025 | 7.27 | 7.27 | 6.93 | 7.02 | 7.02 | -0.85% | 9,489 |
| Nov 27, 2025 | 7.01 | 7.15 | 6.87 | 7.08 | 7.08 | 0.71% | 31,175 |
| Nov 26, 2025 | 7.00 | 7.23 | 6.99 | 7.03 | 7.03 | 0.43% | 17,029 |
| Nov 25, 2025 | 7.00 | 7.29 | 6.92 | 7.00 | 7.00 | 2.04% | 46,767 |
| Nov 24, 2025 | 7.03 | 7.13 | 6.75 | 6.86 | 6.86 | -1.44% | 13,097 |
| Nov 21, 2025 | 6.78 | 7.48 | 6.78 | 6.96 | 6.96 | 1.46% | 43,589 |
| Nov 20, 2025 | 6.97 | 7.17 | 6.77 | 6.86 | 6.86 | 0.88% | 19,536 |
| Nov 19, 2025 | 6.92 | 7.16 | 6.75 | 6.80 | 6.80 | -1.73% | 23,181 |
| Nov 18, 2025 | 6.89 | 7.11 | 6.70 | 6.92 | 6.92 | -0.86% | 30,781 |
| Nov 17, 2025 | 7.00 | 7.14 | 6.90 | 6.98 | 6.98 | - | 35,142 |
| Nov 14, 2025 | 6.92 | 7.04 | 6.63 | 6.98 | 6.98 | 2.50% | 47,311 |
| Nov 13, 2025 | 6.57 | 6.98 | 6.50 | 6.81 | 6.81 | 2.41% | 54,488 |
| Nov 12, 2025 | 6.79 | 6.79 | 6.58 | 6.65 | 6.65 | -0.75% | 51,018 |