Super Bakers (India) Limited (BOM:530735)
India · Delayed Price · Currency is INR 33.00
+1.50 (4.76%)
At close: Oct 31, 2025
Super Bakers (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 11, 2025 | 29.01 | 29.01 | 29.00 | 29.00 | 29.00 | - | 304 |
| Sep 10, 2025 | 29.50 | 29.50 | 29.00 | 29.00 | 29.00 | -1.69% | 8 |
| Sep 9, 2025 | 31.00 | 31.00 | 29.50 | 29.50 | 29.50 | -4.84% | 548 |
| Sep 8, 2025 | 29.51 | 31.00 | 29.51 | 31.00 | 31.00 | - | 10 |
| Sep 4, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 105 |
| Sep 3, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 48 |
| Sep 2, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.32% | 110 |
| Sep 1, 2025 | 31.00 | 31.00 | 30.90 | 30.90 | 30.90 | 2.15% | 293 |
| Aug 29, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 4.17% | 1,143 |
| Aug 28, 2025 | 29.04 | 29.04 | 29.03 | 29.04 | 29.04 | 4.99% | 2,127 |
| Aug 26, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 4.97% | 7 |
| Aug 20, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 4.98% | 101 |
| Aug 19, 2025 | 27.61 | 27.61 | 25.10 | 25.10 | 25.10 | -4.56% | 101 |
| Aug 18, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -4.99% | 5 |
| Aug 14, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - | 2,825 |
| Aug 13, 2025 | 29.12 | 29.12 | 27.68 | 27.68 | 27.68 | -4.98% | 2,001 |
| Aug 12, 2025 | 26.37 | 29.13 | 26.37 | 29.13 | 29.13 | 4.97% | 501 |