Sambandam Spinning Mills Limited (NSE:SAMBANDAM)
India · Delayed Price · Currency is INR 104.35
+3.02 (2.98%)
At close: Nov 9, 2026
NSE:SAMBANDAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 105.98 | 105.98 | 103.36 | 104.35 | 104.35 | 2.98% | 3 |
| Nov 6, 2026 | 105.53 | 108.00 | 99.27 | 101.33 | 101.33 | -3.02% | 598 |
| Nov 5, 2026 | 109.96 | 109.96 | 104.49 | 104.49 | 104.49 | -4.97% | 174 |
| Nov 4, 2026 | 112.00 | 112.00 | 109.95 | 109.96 | 109.96 | 1.81% | 78 |
| Nov 3, 2026 | 103.80 | 108.00 | 103.80 | 108.00 | 108.00 | 4.05% | 6 |
| Oct 29, 2026 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | -0.07% | 2 |
| Oct 27, 2026 | 99.50 | 103.89 | 99.50 | 103.87 | 103.87 | 4.92% | 59 |
| Oct 26, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -2.95% | 394 |
| Oct 23, 2026 | 112.70 | 112.70 | 102.01 | 102.01 | 102.01 | -4.99% | 181 |
| Oct 22, 2026 | 104.00 | 107.37 | 104.00 | 107.37 | 107.37 | 5.00% | 704 |
| Oct 19, 2026 | 102.90 | 105.00 | 99.75 | 102.26 | 102.26 | -2.61% | 122 |
| Oct 16, 2026 | 104.75 | 105.00 | 104.75 | 105.00 | 105.00 | 4.20% | 49 |
| Oct 15, 2026 | 100.05 | 104.00 | 99.72 | 100.77 | 100.77 | -3.99% | 75 |
| Oct 13, 2026 | 113.95 | 113.95 | 104.27 | 104.96 | 104.96 | -4.36% | 176 |
| Oct 12, 2026 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | 4.28% | 10 |
| Oct 7, 2026 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | 3.03% | 101 |
| Oct 5, 2026 | 107.10 | 107.10 | 102.15 | 102.15 | 102.15 | -4.62% | 93 |
| Oct 1, 2026 | 111.00 | 111.00 | 107.10 | 107.10 | 107.10 | -3.86% | 19 |
| Sep 30, 2026 | 109.98 | 114.70 | 105.10 | 111.40 | 111.40 | 1.29% | 576 |
| Sep 29, 2026 | 106.24 | 110.15 | 105.00 | 109.98 | 109.98 | 3.52% | 212 |
| Sep 28, 2026 | 110.00 | 110.00 | 106.24 | 106.24 | 106.24 | -5.00% | 696 |
| Sep 25, 2026 | 107.00 | 111.90 | 107.00 | 111.83 | 111.83 | 4.51% | 1,662 |
| Sep 24, 2026 | 103.00 | 107.00 | 103.00 | 107.00 | 107.00 | 4.39% | 11 |
| Sep 23, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 1.49% | 1,229 |
| Sep 21, 2026 | 100.00 | 105.00 | 100.00 | 101.00 | 101.00 | 1.00% | 165 |
| Sep 18, 2026 | 101.50 | 106.00 | 100.00 | 100.00 | 100.00 | -1.49% | 1,107 |
| Sep 17, 2026 | 105.00 | 105.39 | 101.00 | 101.51 | 101.51 | -4.48% | 2,802 |
| Sep 16, 2026 | 109.42 | 109.42 | 106.25 | 106.27 | 106.27 | -4.82% | 400 |
| Sep 15, 2026 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | - | 1 |
| Sep 11, 2026 | 113.01 | 113.25 | 111.00 | 111.65 | 111.65 | -1.20% | 200 |
| Sep 10, 2026 | 113.01 | 113.01 | 113.01 | 113.01 | 113.01 | - | 200 |
| Sep 9, 2026 | 122.00 | 122.00 | 113.01 | 113.01 | 113.01 | -4.23% | 633 |
| Sep 8, 2026 | 119.99 | 120.00 | 118.00 | 118.00 | 118.00 | -1.99% | 168 |
| Sep 7, 2026 | 121.00 | 121.00 | 120.10 | 120.40 | 120.40 | -2.30% | 160 |
| Sep 4, 2026 | 120.00 | 125.00 | 120.00 | 123.23 | 123.23 | 2.69% | 206 |
| Sep 3, 2026 | 120.00 | 120.17 | 119.99 | 120.00 | 120.00 | 4.85% | 427 |
| Sep 2, 2026 | 113.49 | 114.45 | 113.49 | 114.45 | 114.45 | 0.85% | 84 |
| Sep 1, 2026 | 116.00 | 119.00 | 111.06 | 113.49 | 113.49 | -2.18% | 752 |
| Aug 31, 2026 | 121.90 | 121.90 | 115.05 | 116.02 | 116.02 | -4.10% | 596 |
| Aug 28, 2026 | 121.89 | 122.99 | 115.75 | 120.98 | 120.98 | 2.08% | 796 |
| Aug 27, 2026 | 126.00 | 130.00 | 113.10 | 118.51 | 118.51 | -5.55% | 2,163 |
| Aug 26, 2026 | 135.20 | 135.20 | 124.00 | 125.47 | 125.47 | -6.46% | 6,243 |
| Aug 25, 2026 | 146.90 | 147.00 | 133.90 | 134.14 | 134.14 | -6.91% | 7,466 |
| Aug 24, 2026 | 161.90 | 161.90 | 136.08 | 144.09 | 144.09 | -4.70% | 66,847 |
| Aug 21, 2026 | 143.00 | 151.20 | 141.06 | 151.20 | 151.20 | 20.00% | 81,301 |
| Aug 20, 2026 | 114.00 | 126.00 | 113.99 | 126.00 | 126.00 | 20.00% | 8,931 |