Super Tannery Limited (BOM:523842)
India · Delayed Price · Currency is INR 6.95
-0.08 (-1.14%)
At close: Jun 22, 2026
Super Tannery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 7.57 | 7.59 | 7.16 | 7.21 | 7.21 | -2.83% | 48,389 |
| Jun 12, 2026 | 7.65 | 7.65 | 7.07 | 7.42 | 7.42 | -2.37% | 47,582 |
| Jun 11, 2026 | 7.05 | 7.65 | 7.05 | 7.60 | 7.60 | 6.29% | 34,499 |
| Jun 10, 2026 | 7.05 | 7.40 | 7.05 | 7.15 | 7.15 | 0.14% | 21,505 |
| Jun 9, 2026 | 7.10 | 7.44 | 7.10 | 7.14 | 7.14 | -0.56% | 19,289 |
| Jun 8, 2026 | 7.35 | 7.35 | 7.01 | 7.18 | 7.18 | -1.37% | 25,609 |
| Jun 5, 2026 | 7.43 | 7.60 | 7.11 | 7.28 | 7.28 | -0.68% | 96,472 |
| Jun 4, 2026 | 7.20 | 7.39 | 7.13 | 7.33 | 7.33 | 0.55% | 9,409 |
| Jun 3, 2026 | 7.42 | 7.42 | 7.26 | 7.29 | 7.29 | 0.83% | 18,850 |
| 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 |