Suryaamba Spinning Mills Limited (BOM:533101)
India · Delayed Price · Currency is INR 124.80
+6.80 (5.76%)
At close: Aug 21, 2026
Suryaamba Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 124.55 | 125.00 | 124.55 | 124.80 | 124.80 | 5.76% | 263 |
| Aug 20, 2026 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 1.55% | 24 |
| Aug 19, 2026 | 117.00 | 123.55 | 115.00 | 116.20 | 116.20 | -6.44% | 395 |
| Aug 18, 2026 | 117.95 | 124.60 | 112.00 | 124.20 | 124.20 | -0.96% | 465 |
| Aug 17, 2026 | 142.90 | 142.90 | 125.30 | 125.40 | 125.40 | 4.50% | 101 |
| Aug 12, 2026 | 117.05 | 120.00 | 117.05 | 120.00 | 120.00 | 2.52% | 27 |
| Aug 11, 2026 | 117.10 | 117.10 | 117.00 | 117.05 | 117.05 | -5.07% | 68 |
| Aug 10, 2026 | 122.95 | 128.00 | 122.35 | 123.30 | 123.30 | 0.28% | 3,023 |
| Aug 7, 2026 | 119.00 | 126.95 | 119.00 | 122.95 | 122.95 | -2.42% | 824 |
| Aug 6, 2026 | 126.90 | 126.90 | 126.00 | 126.00 | 126.00 | 7.65% | 8 |
| Aug 5, 2026 | 124.00 | 124.00 | 116.30 | 117.05 | 117.05 | -1.06% | 1,001 |
| Aug 4, 2026 | 117.05 | 120.00 | 115.10 | 118.30 | 118.30 | -4.83% | 318 |
| Aug 3, 2026 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | -0.48% | 100 |
| Jul 31, 2026 | 121.00 | 131.60 | 121.00 | 124.90 | 124.90 | 3.65% | 71 |
| Jul 29, 2026 | 128.75 | 128.75 | 117.00 | 121.50 | 120.50 | -2.80% | 876 |
| Jul 28, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 123.97 | -0.28% | 2 |
| Jul 27, 2026 | 125.65 | 125.65 | 125.00 | 125.35 | 124.32 | -0.71% | 7 |
| Jul 23, 2026 | 115.00 | 128.00 | 115.00 | 126.25 | 125.21 | 9.59% | 889 |
| Jul 22, 2026 | 118.60 | 118.60 | 115.10 | 115.20 | 114.25 | -4.79% | 15 |
| Jul 21, 2026 | 134.95 | 134.95 | 116.15 | 121.00 | 120.00 | -4.27% | 40 |
| Jul 20, 2026 | 126.50 | 126.50 | 115.05 | 126.40 | 125.36 | 6.35% | 5 |
| Jul 17, 2026 | 132.80 | 132.80 | 115.65 | 118.85 | 117.87 | 4.35% | 386 |
| Jul 16, 2026 | 111.00 | 129.80 | 109.40 | 113.90 | 112.96 | -2.65% | 748 |
| Jul 15, 2026 | 115.00 | 119.00 | 114.00 | 117.00 | 116.04 | -3.31% | 15 |
| Jul 14, 2026 | 115.50 | 122.00 | 115.50 | 121.00 | 120.00 | -1.91% | 7 |
| Jul 13, 2026 | 120.20 | 133.00 | 115.05 | 123.35 | 122.33 | 6.70% | 363 |
| Jul 10, 2026 | 120.00 | 124.90 | 115.60 | 115.60 | 114.65 | -3.67% | 195 |
| Jul 9, 2026 | 115.50 | 126.80 | 115.00 | 120.00 | 119.01 | 2.26% | 103 |
| Jul 8, 2026 | 120.00 | 126.75 | 116.00 | 117.35 | 116.38 | -7.63% | 909 |
| Jul 7, 2026 | 120.25 | 129.95 | 120.00 | 127.05 | 126.00 | 5.83% | 900 |
| Jul 6, 2026 | 132.00 | 132.00 | 119.70 | 120.05 | 119.06 | -6.21% | 1,413 |
| Jul 3, 2026 | 115.80 | 128.00 | 115.80 | 128.00 | 126.95 | 10.54% | 267 |
| Jul 2, 2026 | 113.00 | 120.00 | 113.00 | 115.80 | 114.85 | -3.50% | 260 |
| Jul 1, 2026 | 135.00 | 135.00 | 115.15 | 120.00 | 119.01 | - | 846 |
| Jun 30, 2026 | 113.55 | 120.00 | 113.00 | 120.00 | 119.01 | 3.49% | 700 |
| Jun 29, 2026 | 116.35 | 116.35 | 115.65 | 115.95 | 115.00 | -0.22% | 141 |
| Jun 25, 2026 | 111.00 | 123.95 | 111.00 | 116.20 | 115.24 | -0.68% | 319 |
| Jun 23, 2026 | 116.10 | 117.00 | 116.10 | 117.00 | 116.04 | -2.90% | 3 |
| Jun 22, 2026 | 123.00 | 123.00 | 119.30 | 120.50 | 119.51 | -5.49% | 39 |
| Jun 19, 2026 | 135.00 | 135.00 | 113.65 | 127.50 | 126.45 | 1.19% | 678 |
| Jun 18, 2026 | 118.65 | 126.40 | 115.80 | 126.00 | 124.96 | 5.66% | 152 |
| Jun 17, 2026 | 114.50 | 128.95 | 114.00 | 119.25 | 118.27 | -1.45% | 91 |
| Jun 16, 2026 | 117.00 | 122.00 | 117.00 | 121.00 | 120.00 | 2.11% | 110 |
| Jun 15, 2026 | 117.55 | 126.50 | 116.00 | 118.50 | 117.52 | -5.20% | 31 |
| Jun 12, 2026 | 133.00 | 133.00 | 114.55 | 125.00 | 123.97 | 2.63% | 5 |
| Jun 11, 2026 | 109.10 | 126.25 | 109.10 | 121.80 | 120.80 | 5.00% | 79 |
| Jun 10, 2026 | 116.05 | 116.05 | 116.00 | 116.00 | 115.05 | -3.33% | 65 |
| Jun 9, 2026 | 127.90 | 127.90 | 118.00 | 120.00 | 119.01 | 4.26% | 304 |
| Jun 8, 2026 | 124.40 | 124.40 | 113.00 | 115.10 | 114.15 | -7.96% | 9 |
| Jun 5, 2026 | 127.40 | 127.40 | 125.05 | 125.05 | 124.02 | 4.21% | 6 |