Super Bakers (India) Limited (BOM:530735)
India · Delayed Price · Currency is INR 32.49
-0.64 (-1.93%)
At close: Oct 23, 2026
Super Bakers (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 31.48 | 32.49 | 31.48 | 32.49 | 32.49 | -1.93% | 101 |
| Oct 21, 2026 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | -2.99% | 1 |
| Oct 13, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 4.92% | 3 |
| Oct 12, 2026 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 5.00% | 1 |
| Oct 9, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.03% | 1 |
| Oct 8, 2026 | 34.00 | 34.00 | 31.01 | 31.01 | 31.01 | -4.73% | 25 |
| Oct 7, 2026 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 5.00% | 200 |
| Oct 6, 2026 | 29.93 | 33.00 | 29.93 | 31.00 | 31.00 | -1.59% | 1,201 |
| Oct 5, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 2.54% | 1 |
| Sep 30, 2026 | 30.70 | 32.00 | 30.70 | 30.72 | 30.72 | -4.83% | 102 |
| Sep 29, 2026 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 4.98% | 1 |
| Sep 28, 2026 | 30.00 | 30.75 | 30.00 | 30.75 | 30.75 | -1.54% | 1,000 |
| Sep 25, 2026 | 31.23 | 34.49 | 31.23 | 31.23 | 31.23 | -4.96% | 89 |
| Sep 24, 2026 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | -4.97% | 250 |
| Sep 23, 2026 | 34.58 | 36.40 | 34.58 | 34.58 | 34.58 | -5.00% | 1,597 |
| Sep 22, 2026 | 40.20 | 40.20 | 36.40 | 36.40 | 36.40 | -4.99% | 1,103 |
| Sep 21, 2026 | 36.41 | 38.32 | 36.41 | 38.31 | 38.31 | -0.03% | 151 |
| Sep 18, 2026 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 4.99% | 61 |
| Sep 17, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -1.35% | 488 |
| Sep 16, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 4 |
| Sep 11, 2026 | 37.85 | 37.85 | 34.30 | 37.00 | 37.00 | 2.49% | 102 |
| Sep 9, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -5.00% | 239 |
| Sep 8, 2026 | 38.00 | 38.00 | 36.11 | 38.00 | 38.00 | - | 107 |
| Sep 7, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 2 |
| Sep 4, 2026 | 35.61 | 38.00 | 35.61 | 38.00 | 38.00 | 1.39% | 102 |
| Sep 3, 2026 | 39.35 | 39.35 | 37.48 | 37.48 | 37.48 | - | 43 |
| Sep 2, 2026 | 37.49 | 37.49 | 37.48 | 37.48 | 37.48 | -0.05% | 4 |
| Sep 1, 2026 | 35.82 | 37.50 | 35.82 | 37.50 | 37.50 | -0.53% | 1,604 |
| Aug 31, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -0.11% | 55 |
| Aug 27, 2026 | 37.55 | 37.74 | 37.55 | 37.74 | 37.74 | -0.03% | 4 |
| Aug 26, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 4.86% | 1 |
| Aug 25, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 3.00% | 1 |
| Aug 24, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 4.99% | 2 |
| Aug 21, 2026 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | 4.98% | 100 |
| Aug 20, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 5.00% | 600 |
| Aug 19, 2026 | 33.00 | 33.05 | 30.20 | 30.20 | 30.20 | -4.13% | 101 |
| Aug 18, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 4.97% | 300 |
| Aug 17, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.17% | 2 |
| Aug 11, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.20% | 125 |
| Aug 7, 2026 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -1.67% | 9 |
| Aug 5, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 4.99% | 2 |
| Jul 31, 2026 | 29.50 | 30.23 | 29.06 | 29.06 | 29.06 | 0.55% | 2,172 |
| Jul 27, 2026 | 30.57 | 30.57 | 28.90 | 28.90 | 28.90 | -0.76% | 61 |
| Jul 24, 2026 | 29.82 | 29.82 | 29.12 | 29.12 | 29.12 | 2.54% | 201 |
| Jul 22, 2026 | 29.92 | 29.92 | 28.40 | 28.40 | 28.40 | -0.35% | 46 |
| Jul 21, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -5.00% | 15 |
| Jul 17, 2026 | 31.50 | 31.50 | 30.00 | 30.00 | 30.00 | - | 15 |
| Jul 16, 2026 | 30.01 | 30.01 | 30.00 | 30.00 | 30.00 | - | 2 |
| Jul 15, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.80% | 1 |
| Jul 14, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -4.83% | 3 |