Super Tannery Limited (BOM:523842)
India · Delayed Price · Currency is INR 8.00
0.00 (0.00%)
At close: Nov 9, 2026
Super Tannery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8.40 | 8.40 | 7.81 | 8.00 | 8.00 | - | 2,883 |
| Nov 8, 2026 | 8.00 | 8.10 | 7.80 | 8.00 | 8.00 | - | 15,505 |
| Nov 6, 2026 | 8.20 | 8.20 | 7.65 | 8.00 | 8.00 | -0.50% | 17,374 |
| Nov 5, 2026 | 7.62 | 8.14 | 7.62 | 8.04 | 8.04 | 1.90% | 4,585 |
| Nov 4, 2026 | 7.54 | 7.90 | 7.54 | 7.89 | 7.89 | -0.38% | 9,606 |
| Nov 3, 2026 | 7.54 | 7.96 | 7.54 | 7.92 | 7.92 | 0.64% | 12,887 |
| Nov 2, 2026 | 7.90 | 8.00 | 7.87 | 7.87 | 7.87 | -4.95% | 20,609 |
| Oct 30, 2026 | 8.60 | 8.60 | 7.90 | 8.28 | 8.28 | 0.98% | 6,768 |
| Oct 29, 2026 | 7.80 | 8.20 | 7.80 | 8.20 | 8.20 | 1.23% | 8,536 |
| Oct 28, 2026 | 7.57 | 8.10 | 7.57 | 8.10 | 8.10 | 4.92% | 36,349 |
| Oct 27, 2026 | 7.03 | 7.73 | 7.03 | 7.72 | 7.72 | 4.75% | 37,912 |
| Oct 26, 2026 | 6.92 | 7.45 | 6.90 | 7.37 | 7.37 | 1.80% | 10,623 |
| Oct 23, 2026 | 7.26 | 7.29 | 7.23 | 7.24 | 7.24 | -4.86% | 32,300 |
| Oct 22, 2026 | 7.36 | 7.64 | 7.35 | 7.61 | 7.61 | -1.55% | 18,300 |
| Oct 21, 2026 | 7.74 | 7.99 | 7.73 | 7.73 | 7.73 | -4.92% | 17,269 |
| Oct 19, 2026 | 7.92 | 8.39 | 7.92 | 8.13 | 8.13 | -1.81% | 8,869 |
| Oct 16, 2026 | 8.28 | 8.37 | 7.91 | 8.28 | 8.28 | 0.73% | 3,409 |
| Oct 15, 2026 | 8.34 | 8.59 | 7.91 | 8.22 | 8.22 | -0.96% | 11,696 |
| Oct 14, 2026 | 8.69 | 8.74 | 8.26 | 8.30 | 8.30 | -2.92% | 32,317 |
| Oct 13, 2026 | 8.17 | 8.96 | 8.16 | 8.55 | 8.55 | 0.12% | 51,274 |
| Oct 12, 2026 | 8.85 | 8.85 | 8.07 | 8.54 | 8.54 | 0.59% | 67,341 |
| Oct 9, 2026 | 8.55 | 9.33 | 8.48 | 8.49 | 8.49 | -4.82% | 30,472 |
| Oct 8, 2026 | 8.55 | 8.92 | 8.55 | 8.92 | 8.92 | 4.94% | 89,924 |
| Oct 7, 2026 | 8.10 | 8.50 | 8.10 | 8.50 | 8.50 | 4.94% | 36,156 |
| Oct 6, 2026 | 7.39 | 8.10 | 7.39 | 8.10 | 8.10 | 4.92% | 43,829 |
| Oct 5, 2026 | 8.20 | 8.20 | 7.64 | 7.72 | 7.72 | -3.98% | 76,621 |
| Oct 1, 2026 | 8.40 | 8.40 | 8.04 | 8.04 | 8.04 | -4.96% | 34,952 |
| Sep 30, 2026 | 8.45 | 8.75 | 8.43 | 8.46 | 8.46 | -4.62% | 60,984 |
| Sep 29, 2026 | 9.09 | 9.59 | 8.87 | 8.87 | 8.87 | -4.93% | 93,901 |
| Sep 28, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -4.99% | 1,448 |
| Sep 25, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -4.94% | 3,638 |
| Sep 24, 2026 | 10.36 | 11.35 | 10.33 | 10.33 | 10.33 | -4.97% | 29,772 |
| Sep 23, 2026 | 10.00 | 10.87 | 9.85 | 10.87 | 10.87 | 4.92% | 201,018 |
| 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 |