Super Tannery Limited (BOM:523842)
India · Delayed Price · Currency is INR 11.91
+1.08 (9.97%)
At close: Aug 25, 2026
Super Tannery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 11.01 | 11.91 | 10.95 | 11.91 | 11.91 | 9.97% | 1,586,560 |
| Aug 24, 2026 | 9.01 | 10.88 | 9.01 | 10.83 | 10.83 | 19.40% | 1,149,451 |
| Aug 21, 2026 | 7.79 | 9.08 | 7.55 | 9.07 | 9.07 | 19.82% | 881,624 |
| Aug 20, 2026 | 7.65 | 7.90 | 7.17 | 7.57 | 7.57 | -3.81% | 47,529 |
| Aug 19, 2026 | 8.55 | 8.55 | 7.64 | 7.87 | 7.87 | -4.95% | 235,047 |
| Aug 18, 2026 | 7.38 | 8.28 | 6.90 | 8.28 | 8.28 | 20.00% | 537,530 |
| Aug 17, 2026 | 7.00 | 7.20 | 6.90 | 6.90 | 6.90 | -4.17% | 20,943 |
| Aug 14, 2026 | 7.58 | 7.58 | 7.20 | 7.20 | 7.20 | -0.55% | 24,147 |
| Aug 13, 2026 | 7.48 | 7.48 | 7.15 | 7.24 | 7.24 | -0.28% | 11,178 |
| Aug 12, 2026 | 7.22 | 7.54 | 7.07 | 7.26 | 7.26 | -0.55% | 21,136 |
| Aug 11, 2026 | 7.88 | 7.88 | 6.58 | 7.30 | 7.30 | -5.68% | 155,644 |
| Aug 10, 2026 | 7.27 | 7.98 | 7.15 | 7.74 | 7.74 | 6.03% | 167,402 |
| Aug 7, 2026 | 6.88 | 7.50 | 6.80 | 7.30 | 7.30 | 4.89% | 86,238 |
| Aug 6, 2026 | 7.48 | 7.48 | 6.93 | 6.96 | 6.96 | -4.00% | 60,162 |
| Aug 5, 2026 | 6.87 | 7.50 | 6.68 | 7.25 | 7.25 | 7.57% | 79,180 |
| Aug 4, 2026 | 6.66 | 6.88 | 6.66 | 6.74 | 6.74 | 1.20% | 14,774 |
| Aug 3, 2026 | 6.60 | 6.89 | 6.60 | 6.66 | 6.66 | -1.04% | 26,252 |
| Jul 31, 2026 | 6.65 | 6.80 | 6.65 | 6.73 | 6.73 | 1.36% | 20,877 |
| Jul 30, 2026 | 6.80 | 6.90 | 6.61 | 6.64 | 6.64 | -3.49% | 33,883 |
| Jul 29, 2026 | 6.84 | 6.96 | 6.78 | 6.88 | 6.88 | 1.47% | 4,209 |
| Jul 28, 2026 | 7.08 | 7.08 | 6.70 | 6.78 | 6.78 | -1.02% | 20,534 |
| Jul 27, 2026 | 6.80 | 6.98 | 6.80 | 6.85 | 6.85 | -0.29% | 16,206 |
| Jul 24, 2026 | 6.97 | 7.20 | 6.85 | 6.87 | 6.87 | -2.00% | 34,477 |
| Jul 23, 2026 | 7.19 | 7.19 | 6.96 | 7.01 | 7.01 | 0.29% | 35,933 |
| Jul 22, 2026 | 7.10 | 7.40 | 6.88 | 6.99 | 6.99 | -2.92% | 52,282 |
| Jul 21, 2026 | 7.20 | 7.65 | 7.20 | 7.20 | 7.20 | -2.44% | 65,175 |
| Jul 20, 2026 | 7.50 | 7.50 | 7.15 | 7.38 | 7.38 | -0.67% | 55,990 |
| Jul 17, 2026 | 6.74 | 7.65 | 6.74 | 7.43 | 7.43 | 8.31% | 87,562 |
| Jul 16, 2026 | 6.81 | 7.03 | 6.81 | 6.86 | 6.86 | -1.15% | 3,644 |
| Jul 15, 2026 | 6.60 | 6.95 | 6.60 | 6.94 | 6.94 | 1.46% | 12,791 |
| Jul 14, 2026 | 6.72 | 7.08 | 6.51 | 6.84 | 6.84 | -1.30% | 53,891 |
| Jul 13, 2026 | 6.91 | 6.99 | 6.80 | 6.93 | 6.93 | -1.70% | 58,212 |
| Jul 10, 2026 | 6.87 | 7.10 | 6.82 | 7.05 | 7.05 | 1.44% | 21,044 |
| Jul 9, 2026 | 7.10 | 7.10 | 6.50 | 6.95 | 6.95 | 0.58% | 24,210 |
| Jul 8, 2026 | 6.95 | 7.22 | 6.80 | 6.91 | 6.91 | -1.99% | 25,630 |
| Jul 7, 2026 | 7.28 | 7.29 | 6.97 | 7.05 | 7.05 | -1.12% | 13,210 |
| Jul 6, 2026 | 6.85 | 7.24 | 6.85 | 7.13 | 7.13 | 1.42% | 15,092 |
| Jul 3, 2026 | 6.98 | 7.19 | 6.91 | 7.03 | 7.03 | 0.86% | 12,418 |
| Jul 2, 2026 | 7.11 | 7.22 | 6.96 | 6.97 | 6.97 | -0.85% | 17,058 |
| Jul 1, 2026 | 6.91 | 7.20 | 6.91 | 7.03 | 7.03 | - | 12,642 |
| Jun 30, 2026 | 7.00 | 7.26 | 6.83 | 7.03 | 7.03 | -0.57% | 35,110 |
| Jun 29, 2026 | 7.20 | 7.30 | 6.95 | 7.07 | 7.07 | 0.14% | 15,221 |
| Jun 25, 2026 | 6.80 | 7.10 | 6.80 | 7.06 | 7.06 | 1.73% | 30,025 |
| Jun 24, 2026 | 6.80 | 7.13 | 6.80 | 6.94 | 6.94 | 0.58% | 37,283 |
| Jun 23, 2026 | 6.82 | 7.14 | 6.82 | 6.90 | 6.90 | -0.72% | 21,415 |
| Jun 22, 2026 | 6.91 | 7.15 | 6.76 | 6.95 | 6.95 | -1.14% | 9,562 |
| Jun 19, 2026 | 6.90 | 7.13 | 6.90 | 7.03 | 7.03 | - | 13,766 |
| Jun 18, 2026 | 7.06 | 7.29 | 6.66 | 7.03 | 7.03 | -1.54% | 21,667 |
| Jun 17, 2026 | 7.10 | 7.37 | 7.00 | 7.14 | 7.14 | -0.28% | 42,856 |
| Jun 16, 2026 | 7.20 | 7.48 | 7.15 | 7.16 | 7.16 | -0.69% | 27,066 |