Super Tannery Limited (BOM:523842)
India · Delayed Price · Currency is INR 10.36
+0.49 (4.96%)
At close: Sep 22, 2026
Super Tannery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.00 | 10.36 | 10.00 | 10.36 | 10.36 | 4.96% | 93,554 |
| Sep 21, 2026 | 9.01 | 9.87 | 9.01 | 9.87 | 9.87 | 5.00% | 198,652 |
| Sep 18, 2026 | 8.52 | 9.40 | 8.52 | 9.40 | 9.40 | 4.91% | 322,969 |
| Sep 17, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -4.98% | 13,943 |
| Sep 16, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -4.94% | 6,573 |
| Sep 15, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -4.52% | 6,816 |
| Sep 11, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.39 | -4.92% | 4,302 |
| Sep 10, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.93 | -4.94% | 2,255 |
| Sep 9, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.49 | -4.94% | 2,485 |
| Sep 8, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.09 | -4.93% | 2,073 |
| Sep 7, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.72 | -4.98% | 1,528 |
| Sep 4, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.39 | -4.95% | 3,850 |
| Sep 3, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.08 | -4.97% | 1,574 |
| Sep 2, 2026 | 16.00 | 16.45 | 14.89 | 14.89 | 14.82 | -4.98% | 275,087 |
| Sep 1, 2026 | 15.64 | 15.67 | 15.00 | 15.67 | 15.59 | 4.96% | 398,581 |
| Aug 31, 2026 | 14.71 | 14.93 | 14.26 | 14.93 | 14.86 | 4.99% | 360,842 |
| Aug 28, 2026 | 13.35 | 14.22 | 12.90 | 14.22 | 14.15 | 4.94% | 413,687 |
| Aug 27, 2026 | 13.67 | 13.75 | 13.27 | 13.55 | 13.49 | 3.44% | 620,154 |
| Aug 26, 2026 | 12.58 | 13.10 | 12.30 | 13.10 | 13.04 | 9.99% | 1,344,419 |
| Aug 25, 2026 | 11.01 | 11.91 | 10.95 | 11.91 | 11.85 | 9.97% | 1,586,560 |
| Aug 24, 2026 | 9.01 | 10.88 | 9.01 | 10.83 | 10.78 | 19.40% | 1,149,451 |
| Aug 21, 2026 | 7.79 | 9.08 | 7.55 | 9.07 | 9.03 | 19.82% | 881,624 |
| Aug 20, 2026 | 7.65 | 7.90 | 7.17 | 7.57 | 7.53 | -3.81% | 47,529 |
| Aug 19, 2026 | 8.55 | 8.55 | 7.64 | 7.87 | 7.83 | -4.95% | 235,047 |
| Aug 18, 2026 | 7.38 | 8.28 | 6.90 | 8.28 | 8.24 | 20.00% | 537,530 |
| Aug 17, 2026 | 7.00 | 7.20 | 6.90 | 6.90 | 6.87 | -4.17% | 20,943 |
| Aug 14, 2026 | 7.58 | 7.58 | 7.20 | 7.20 | 7.17 | -0.55% | 24,147 |
| Aug 13, 2026 | 7.48 | 7.48 | 7.15 | 7.24 | 7.21 | -0.28% | 11,178 |
| Aug 12, 2026 | 7.22 | 7.54 | 7.07 | 7.26 | 7.23 | -0.55% | 21,136 |
| Aug 11, 2026 | 7.88 | 7.88 | 6.58 | 7.30 | 7.27 | -5.68% | 155,644 |
| Aug 10, 2026 | 7.27 | 7.98 | 7.15 | 7.74 | 7.70 | 6.03% | 167,402 |
| Aug 7, 2026 | 6.88 | 7.50 | 6.80 | 7.30 | 7.27 | 4.89% | 86,238 |
| Aug 6, 2026 | 7.48 | 7.48 | 6.93 | 6.96 | 6.93 | -4.00% | 60,162 |
| Aug 5, 2026 | 6.87 | 7.50 | 6.68 | 7.25 | 7.22 | 7.57% | 79,180 |
| Aug 4, 2026 | 6.66 | 6.88 | 6.66 | 6.74 | 6.71 | 1.20% | 14,774 |
| Aug 3, 2026 | 6.60 | 6.89 | 6.60 | 6.66 | 6.63 | -1.04% | 26,252 |
| Jul 31, 2026 | 6.65 | 6.80 | 6.65 | 6.73 | 6.70 | 1.36% | 20,877 |
| Jul 30, 2026 | 6.80 | 6.90 | 6.61 | 6.64 | 6.61 | -3.49% | 33,883 |
| Jul 29, 2026 | 6.84 | 6.96 | 6.78 | 6.88 | 6.85 | 1.47% | 4,209 |
| Jul 28, 2026 | 7.08 | 7.08 | 6.70 | 6.78 | 6.75 | -1.02% | 20,534 |
| Jul 27, 2026 | 6.80 | 6.98 | 6.80 | 6.85 | 6.82 | -0.29% | 16,206 |
| Jul 24, 2026 | 6.97 | 7.20 | 6.85 | 6.87 | 6.84 | -2.00% | 34,477 |
| Jul 23, 2026 | 7.19 | 7.19 | 6.96 | 7.01 | 6.98 | 0.29% | 35,933 |
| Jul 22, 2026 | 7.10 | 7.40 | 6.88 | 6.99 | 6.96 | -2.92% | 52,282 |
| Jul 21, 2026 | 7.20 | 7.65 | 7.20 | 7.20 | 7.17 | -2.44% | 65,175 |
| Jul 20, 2026 | 7.50 | 7.50 | 7.15 | 7.38 | 7.34 | -0.67% | 55,990 |
| Jul 17, 2026 | 6.74 | 7.65 | 6.74 | 7.43 | 7.39 | 8.31% | 87,562 |
| Jul 16, 2026 | 6.81 | 7.03 | 6.81 | 6.86 | 6.83 | -1.15% | 3,644 |
| Jul 15, 2026 | 6.60 | 6.95 | 6.60 | 6.94 | 6.91 | 1.46% | 12,791 |
| Jul 14, 2026 | 6.72 | 7.08 | 6.51 | 6.84 | 6.81 | -1.30% | 53,891 |