Super Tannery Limited (BOM:523842)
India · Delayed Price · Currency is INR 7.23
-0.08 (-1.09%)
At close: Jun 2, 2026
Super Tannery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.31 | 7.33 | 7.10 | 7.23 | 7.23 | -1.09% | 4,517 |
| Jun 1, 2026 | 7.35 | 7.49 | 7.13 | 7.31 | 7.31 | -0.68% | 32,769 |
| May 29, 2026 | 7.29 | 7.53 | 7.15 | 7.36 | 7.36 | 0.96% | 95,360 |
| May 27, 2026 | 7.19 | 7.60 | 7.12 | 7.29 | 7.29 | 1.39% | 58,265 |
| May 26, 2026 | 6.82 | 7.30 | 6.66 | 7.19 | 7.19 | 3.01% | 122,611 |
| May 25, 2026 | 6.87 | 7.23 | 6.72 | 6.98 | 6.98 | -0.29% | 56,390 |
| May 22, 2026 | 7.22 | 7.23 | 6.99 | 7.00 | 7.00 | -0.85% | 10,797 |
| May 21, 2026 | 6.85 | 7.24 | 6.85 | 7.06 | 7.06 | 1.29% | 4,385 |
| May 20, 2026 | 7.20 | 7.48 | 6.85 | 6.97 | 6.97 | - | 74,234 |
| May 19, 2026 | 6.82 | 7.10 | 6.82 | 6.97 | 6.97 | 0.14% | 2,538 |
| May 18, 2026 | 7.15 | 7.15 | 6.80 | 6.96 | 6.96 | -1.69% | 16,689 |
| May 15, 2026 | 7.08 | 7.20 | 6.85 | 7.08 | 7.08 | 1.29% | 9,048 |
| May 14, 2026 | 6.95 | 7.12 | 6.88 | 6.99 | 6.99 | 0.87% | 13,040 |
| May 13, 2026 | 6.95 | 7.20 | 6.68 | 6.93 | 6.93 | -0.29% | 27,786 |
| May 12, 2026 | 6.90 | 7.25 | 6.82 | 6.95 | 6.95 | 0.29% | 40,346 |
| May 11, 2026 | 7.06 | 7.14 | 6.80 | 6.93 | 6.93 | -1.42% | 75,995 |
| May 8, 2026 | 6.95 | 7.18 | 6.95 | 7.03 | 7.03 | -0.28% | 11,554 |
| May 7, 2026 | 6.96 | 7.21 | 6.93 | 7.05 | 7.05 | -0.70% | 31,305 |
| May 6, 2026 | 6.93 | 7.20 | 6.93 | 7.10 | 7.10 | 0.28% | 14,711 |
| May 5, 2026 | 6.91 | 7.14 | 6.85 | 7.08 | 7.08 | -0.28% | 16,880 |
| May 4, 2026 | 7.01 | 7.20 | 6.90 | 7.10 | 7.10 | -0.28% | 23,698 |
| Apr 30, 2026 | 7.00 | 7.25 | 7.00 | 7.12 | 7.12 | -0.84% | 6,662 |
| Apr 29, 2026 | 7.20 | 7.40 | 7.15 | 7.18 | 7.18 | -2.31% | 19,236 |
| Apr 28, 2026 | 7.39 | 7.39 | 7.20 | 7.35 | 7.35 | 0.68% | 43,998 |
| Apr 27, 2026 | 7.17 | 7.32 | 7.17 | 7.30 | 7.30 | 2.67% | 43,767 |
| Apr 24, 2026 | 7.50 | 7.50 | 6.72 | 7.11 | 7.11 | -3.53% | 179,590 |
| Apr 23, 2026 | 7.04 | 7.60 | 7.00 | 7.37 | 7.37 | 1.80% | 98,327 |
| Apr 22, 2026 | 7.50 | 7.60 | 6.78 | 7.24 | 7.24 | -2.82% | 89,530 |
| Apr 21, 2026 | 7.20 | 7.50 | 7.20 | 7.45 | 7.45 | 1.36% | 54,219 |
| Apr 20, 2026 | 7.50 | 7.50 | 7.05 | 7.35 | 7.35 | -0.41% | 11,818 |
| Apr 17, 2026 | 7.49 | 7.49 | 7.20 | 7.38 | 7.38 | 2.36% | 53,573 |
| Apr 16, 2026 | 7.21 | 7.41 | 7.12 | 7.21 | 7.21 | 0.14% | 45,861 |
| Apr 15, 2026 | 7.39 | 7.43 | 7.00 | 7.20 | 7.20 | 2.27% | 69,814 |
| Apr 13, 2026 | 7.35 | 7.70 | 6.86 | 7.04 | 7.04 | -7.25% | 98,125 |
| Apr 10, 2026 | 7.66 | 7.70 | 7.33 | 7.59 | 7.59 | 1.07% | 40,766 |
| Apr 9, 2026 | 7.25 | 7.90 | 7.24 | 7.51 | 7.51 | 0.40% | 68,712 |
| Apr 8, 2026 | 7.94 | 7.94 | 6.61 | 7.48 | 7.48 | 0.40% | 232,161 |
| Apr 7, 2026 | 6.50 | 7.64 | 6.40 | 7.45 | 7.45 | 16.95% | 223,449 |
| Apr 6, 2026 | 6.00 | 6.48 | 5.75 | 6.37 | 6.37 | 16.24% | 139,971 |
| Apr 2, 2026 | 5.35 | 5.58 | 5.34 | 5.48 | 5.48 | 0.92% | 35,419 |
| Apr 1, 2026 | 5.52 | 5.52 | 5.30 | 5.43 | 5.43 | 5.03% | 27,450 |
| Mar 30, 2026 | 5.40 | 5.61 | 5.11 | 5.17 | 5.17 | -6.68% | 52,598 |
| Mar 27, 2026 | 6.00 | 6.00 | 5.40 | 5.54 | 5.54 | -6.26% | 56,052 |
| Mar 25, 2026 | 5.69 | 5.97 | 5.65 | 5.91 | 5.91 | 3.87% | 37,758 |
| Mar 24, 2026 | 5.99 | 6.00 | 5.60 | 5.69 | 5.69 | -1.04% | 90,471 |
| Mar 23, 2026 | 5.70 | 6.01 | 5.70 | 5.75 | 5.75 | -3.20% | 64,733 |
| Mar 20, 2026 | 6.12 | 6.12 | 5.71 | 5.94 | 5.94 | 1.37% | 91,148 |
| Mar 19, 2026 | 6.00 | 6.26 | 5.70 | 5.86 | 5.86 | -2.17% | 204,159 |
| Mar 18, 2026 | 6.19 | 6.66 | 5.90 | 5.99 | 5.99 | -0.83% | 69,564 |
| Mar 17, 2026 | 6.40 | 6.40 | 5.55 | 6.04 | 6.04 | -0.17% | 62,306 |