Super Tannery Limited (BOM:523842)
India · Delayed Price · Currency is INR 8.28
+0.06 (0.73%)
At close: Oct 16, 2026
Super Tannery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |