Suryaamba Spinning Mills Limited (BOM:533101)
India · Delayed Price · Currency is INR 124.90
+4.40 (3.65%)
At close: Jul 31, 2026
Suryaamba Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 121.15 | 127.00 | 116.65 | 120.00 | 119.01 | -6.87% | 71 |
| Jun 3, 2026 | 120.40 | 131.90 | 117.30 | 128.85 | 127.79 | 0.66% | 241 |
| Jun 2, 2026 | 135.00 | 135.00 | 122.00 | 128.00 | 126.95 | 0.87% | 59 |
| Jun 1, 2026 | 120.00 | 133.70 | 113.30 | 126.90 | 125.86 | 6.64% | 42 |
| May 29, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.02 | - | 25 |
| May 27, 2026 | 122.25 | 124.35 | 116.40 | 119.00 | 118.02 | -8.46% | 737 |
| May 26, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 128.93 | 3.09% | 6 |
| May 25, 2026 | 130.00 | 130.00 | 122.80 | 126.10 | 125.06 | -0.51% | 215 |
| May 22, 2026 | 129.90 | 129.90 | 115.55 | 126.75 | 125.71 | 4.28% | 280 |
| May 21, 2026 | 130.00 | 130.00 | 112.55 | 121.55 | 120.55 | 3.01% | 155 |
| May 20, 2026 | 111.50 | 132.50 | 111.50 | 118.00 | 117.03 | - | 342 |
| May 19, 2026 | 117.95 | 118.00 | 117.95 | 118.00 | 117.03 | 6.21% | 14 |
| May 18, 2026 | 134.70 | 134.70 | 107.35 | 111.10 | 110.19 | -2.29% | 263 |