Suryaamba Spinning Mills Limited (BOM:533101)
India · Delayed Price · Currency is INR 115.00
-1.70 (-1.46%)
At close: Jan 21, 2026
Suryaamba Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 110.65 | 124.00 | 110.65 | 115.00 | 115.00 | -1.46% | 355 |
| Jan 20, 2026 | 110.90 | 139.50 | 110.90 | 116.70 | 116.70 | -1.93% | 425 |
| Jan 19, 2026 | 139.80 | 139.80 | 116.30 | 119.00 | 119.00 | -5.29% | 62 |
| Jan 16, 2026 | 118.25 | 129.55 | 118.10 | 125.65 | 125.65 | 2.99% | 146 |
| Jan 14, 2026 | 121.25 | 130.45 | 121.00 | 122.00 | 122.00 | -5.21% | 89 |
| Jan 13, 2026 | 116.90 | 139.50 | 116.00 | 128.70 | 128.70 | 3.79% | 304 |
| Jan 12, 2026 | 116.50 | 130.55 | 116.50 | 124.00 | 124.00 | - | 216 |
| Jan 9, 2026 | 117.05 | 132.10 | 117.05 | 124.00 | 124.00 | - | 92 |
| Jan 8, 2026 | 124.20 | 129.45 | 121.50 | 124.00 | 124.00 | -1.04% | 93 |
| Jan 7, 2026 | 130.45 | 130.45 | 124.00 | 125.30 | 125.30 | -4.35% | 139 |
| Jan 6, 2026 | 120.40 | 131.85 | 120.40 | 131.00 | 131.00 | 8.67% | 329 |
| Jan 5, 2026 | 120.25 | 134.30 | 120.20 | 120.55 | 120.55 | 0.42% | 332 |
| Jan 2, 2026 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | - | 7 |
| Dec 31, 2025 | 120.00 | 120.10 | 120.00 | 120.05 | 120.05 | 0.04% | 138 |
| Dec 30, 2025 | 121.40 | 121.50 | 120.00 | 120.00 | 120.00 | -1.23% | 662 |
| Dec 29, 2025 | 124.00 | 124.00 | 116.90 | 121.50 | 121.50 | -2.02% | 1,200 |
| Dec 26, 2025 | 118.35 | 124.90 | 115.00 | 124.00 | 124.00 | 3.20% | 1,067 |
| Dec 24, 2025 | 149.00 | 149.00 | 118.50 | 120.15 | 120.15 | -6.06% | 662 |
| Dec 23, 2025 | 117.25 | 127.95 | 117.25 | 127.90 | 127.90 | 9.93% | 304 |
| Dec 22, 2025 | 118.15 | 120.00 | 114.10 | 116.35 | 116.35 | -1.40% | 753 |
| Dec 19, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 12 |
| Dec 18, 2025 | 117.10 | 118.05 | 117.05 | 118.00 | 118.00 | 1.07% | 486 |
| Dec 17, 2025 | 121.00 | 121.00 | 116.75 | 116.75 | 116.75 | -4.22% | 38 |
| Dec 16, 2025 | 121.95 | 121.95 | 121.90 | 121.90 | 121.90 | - | 50 |
| Dec 15, 2025 | 127.00 | 127.00 | 121.05 | 121.90 | 121.90 | -4.02% | 453 |
| Dec 12, 2025 | 138.90 | 138.90 | 118.90 | 127.00 | 127.00 | 3.89% | 182 |
| Dec 11, 2025 | 123.40 | 125.50 | 122.25 | 122.25 | 122.25 | -0.93% | 146 |
| Dec 10, 2025 | 120.55 | 132.55 | 120.55 | 123.40 | 123.40 | 0.28% | 341 |
| Dec 9, 2025 | 116.90 | 123.05 | 116.90 | 123.05 | 123.05 | -0.73% | 20 |
| Dec 8, 2025 | 118.30 | 126.90 | 118.30 | 123.95 | 123.95 | 0.69% | 1,562 |
| Dec 5, 2025 | 116.20 | 131.00 | 116.20 | 123.10 | 123.10 | -0.85% | 501 |
| Dec 4, 2025 | 128.00 | 128.00 | 124.00 | 124.15 | 124.15 | 0.85% | 110 |
| Dec 3, 2025 | 123.00 | 125.00 | 122.20 | 123.10 | 123.10 | -1.08% | 73 |
| Dec 2, 2025 | 125.00 | 131.90 | 123.20 | 124.45 | 124.45 | -2.77% | 125 |
| Dec 1, 2025 | 125.70 | 133.80 | 125.70 | 128.00 | 128.00 | 1.83% | 350 |
| Nov 28, 2025 | 127.00 | 131.50 | 122.65 | 125.70 | 125.70 | -5.24% | 376 |
| Nov 27, 2025 | 125.90 | 144.80 | 125.90 | 132.65 | 132.65 | -1.52% | 1,259 |
| Nov 26, 2025 | 124.25 | 136.45 | 124.25 | 134.70 | 134.70 | 7.76% | 480 |
| Nov 25, 2025 | 122.35 | 131.10 | 122.35 | 125.00 | 125.00 | -0.48% | 244 |
| Nov 24, 2025 | 123.35 | 143.55 | 123.35 | 125.60 | 125.60 | -2.64% | 519 |
| Nov 21, 2025 | 127.00 | 129.00 | 126.55 | 129.00 | 129.00 | 1.98% | 77 |
| Nov 20, 2025 | 125.95 | 135.35 | 124.15 | 126.50 | 126.50 | -3.77% | 160 |
| Nov 19, 2025 | 128.00 | 131.45 | 126.00 | 131.45 | 131.45 | -1.13% | 116 |
| Nov 18, 2025 | 134.30 | 134.95 | 129.00 | 132.95 | 132.95 | -1.01% | 545 |
| Nov 17, 2025 | 134.30 | 134.30 | 133.95 | 134.30 | 134.30 | 5.04% | 24 |
| Nov 14, 2025 | 130.95 | 136.80 | 126.55 | 127.85 | 127.85 | -0.89% | 760 |
| Nov 13, 2025 | 134.90 | 134.90 | 124.70 | 129.00 | 129.00 | -5.77% | 219 |
| Nov 12, 2025 | 148.95 | 148.95 | 130.00 | 136.90 | 136.90 | 5.31% | 1,652 |
| Nov 11, 2025 | 129.65 | 147.85 | 126.20 | 130.00 | 130.00 | 0.78% | 366 |
| Nov 10, 2025 | 137.90 | 137.90 | 129.00 | 129.00 | 129.00 | - | 123 |