Super Bakers (India) Limited (BOM:530735)
India · Delayed Price · Currency is INR 34.19
-1.79 (-4.97%)
At close: Dec 4, 2025
Super Bakers (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.50 | 34.18 | 32.50 | 34.18 | 34.18 | -0.03% | 105 |
| Dec 4, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | -4.97% | 145 |
| Dec 3, 2025 | 34.19 | 35.98 | 34.19 | 35.98 | 35.98 | - | 135 |
| Dec 2, 2025 | 34.19 | 35.98 | 34.19 | 35.98 | 35.98 | - | 156 |
| Dec 1, 2025 | 35.99 | 35.99 | 34.30 | 35.98 | 35.98 | -0.30% | 642 |
| Nov 28, 2025 | 34.46 | 36.09 | 34.46 | 36.09 | 36.09 | 4.73% | 37 |
| Nov 27, 2025 | 34.49 | 34.49 | 31.36 | 34.46 | 34.46 | 4.55% | 450 |
| Nov 26, 2025 | 32.97 | 32.97 | 32.96 | 32.96 | 32.96 | -0.09% | 55 |
| Nov 25, 2025 | 33.10 | 33.10 | 32.99 | 32.99 | 32.99 | 4.63% | 307 |
| Nov 24, 2025 | 31.50 | 31.53 | 30.74 | 31.53 | 31.53 | 5.00% | 1,396 |
| Nov 21, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.07% | 1 |
| Nov 18, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -4.00% | 656 |
| Nov 17, 2025 | 31.25 | 31.26 | 31.25 | 31.26 | 31.26 | 0.03% | 480 |
| Nov 14, 2025 | 30.01 | 31.25 | 30.01 | 31.25 | 31.25 | 4.13% | 101 |
| Nov 13, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.03% | 10 |
| Nov 7, 2025 | 31.50 | 31.50 | 30.00 | 30.00 | 30.00 | -0.07% | 52 |
| Nov 6, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.03% | 2 |
| Nov 4, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -4.76% | 1 |
| Nov 3, 2025 | 33.00 | 34.65 | 31.51 | 31.51 | 31.51 | -4.52% | 160 |
| Oct 31, 2025 | 31.50 | 33.00 | 31.50 | 33.00 | 33.00 | 4.76% | 210 |
| Oct 30, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 1,101 |
| Oct 29, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 7 |
| Oct 28, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 3 |
| Oct 27, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 5.00% | 1,331 |
| Oct 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | 10 |
| Oct 23, 2025 | 29.00 | 30.40 | 29.00 | 30.40 | 30.40 | 4.79% | 304 |
| Oct 21, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -3.30% | 100 |
| Oct 20, 2025 | 31.50 | 31.50 | 29.25 | 30.00 | 30.00 | -1.48% | 335 |
| Oct 17, 2025 | 29.99 | 30.45 | 29.99 | 30.45 | 30.45 | 5.00% | 1,207 |
| Oct 16, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 391 |
| Oct 15, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 29 |
| Oct 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 300 |
| Oct 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 40 |
| Oct 10, 2025 | 29.01 | 29.01 | 29.00 | 29.00 | 29.00 | - | 71 |
| Oct 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 51 |
| Oct 8, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 201 |
| Oct 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 106 |
| Oct 6, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 46 |
| Oct 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.75% | 996 |
| Sep 30, 2025 | 28.51 | 28.51 | 28.50 | 28.50 | 28.50 | - | 8 |
| Sep 29, 2025 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | -5.00% | 1,500 |
| Sep 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 60 |
| Sep 25, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.09% | 1,776 |
| Sep 23, 2025 | 29.00 | 30.00 | 29.00 | 29.10 | 29.10 | 0.34% | 27 |
| Sep 22, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -0.03% | 89 |
| Sep 19, 2025 | 29.01 | 30.50 | 29.01 | 29.01 | 29.01 | -3.30% | 13 |
| Sep 18, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -1.48% | 3 |
| Sep 17, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 5.00% | 1,259 |
| Sep 16, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 2 |
| Sep 12, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 9 |