Sambandam Spinning Mills Limited (NSE:SAMBANDAM)
India · Delayed Price · Currency is INR 102.50
+1.50 (1.49%)
Last updated: Sep 23, 2026, 9:50 AM IST
NSE:SAMBANDAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |