Super Spinning Mills Limited (NSE:SUPERSPIN)
India · Delayed Price · Currency is INR 4.800
+0.250 (5.49%)
Apr 7, 2026, 10:30 AM IST
NSE:SUPERSPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.30 | 4.73 | 4.12 | 4.38 | 4.38 | 3.79% | 113,591 |
| Apr 1, 2026 | 3.90 | 4.48 | 3.90 | 4.22 | 4.22 | 9.04% | 17,357 |
| Mar 30, 2026 | 3.85 | 4.23 | 3.79 | 3.87 | 3.87 | -4.44% | 73,102 |
| Mar 27, 2026 | 4.25 | 4.25 | 3.98 | 4.05 | 4.05 | -5.15% | 169,807 |
| Mar 25, 2026 | 4.12 | 4.48 | 4.12 | 4.27 | 4.27 | 1.67% | 86,062 |
| Mar 24, 2026 | 4.40 | 4.64 | 4.00 | 4.20 | 4.20 | -2.33% | 155,913 |
| Mar 23, 2026 | 4.54 | 4.87 | 4.11 | 4.30 | 4.30 | -4.87% | 61,050 |
| Mar 20, 2026 | 4.21 | 4.78 | 4.21 | 4.52 | 4.52 | 7.36% | 71,397 |
| Mar 19, 2026 | 4.70 | 4.89 | 4.15 | 4.21 | 4.21 | -6.86% | 280,029 |
| Mar 18, 2026 | 4.16 | 4.98 | 4.16 | 4.52 | 4.52 | 8.92% | 337,229 |
| Mar 17, 2026 | 4.49 | 4.49 | 3.96 | 4.15 | 4.15 | -1.89% | 116,628 |
| Mar 16, 2026 | 4.72 | 4.72 | 4.18 | 4.23 | 4.23 | -10.38% | 134,516 |
| Mar 13, 2026 | 5.25 | 5.57 | 4.51 | 4.72 | 4.72 | -12.43% | 280,708 |
| Mar 12, 2026 | 5.39 | 5.71 | 5.05 | 5.39 | 5.39 | 1.70% | 73,132 |
| Mar 11, 2026 | 5.21 | 5.88 | 5.21 | 5.30 | 5.30 | -5.02% | 192,995 |
| Mar 10, 2026 | 5.80 | 5.96 | 5.49 | 5.58 | 5.58 | 6.90% | 71,394 |
| Mar 9, 2026 | 5.75 | 5.75 | 5.07 | 5.22 | 5.22 | -8.10% | 69,340 |
| Mar 6, 2026 | 6.09 | 6.48 | 5.58 | 5.68 | 5.68 | -6.58% | 103,300 |
| Mar 5, 2026 | 6.35 | 6.68 | 6.00 | 6.08 | 6.08 | -2.41% | 25,994 |
| Mar 4, 2026 | 6.17 | 6.85 | 6.06 | 6.23 | 6.23 | 0.48% | 48,139 |
| Mar 2, 2026 | 6.49 | 6.49 | 5.70 | 6.20 | 6.20 | -3.13% | 32,237 |
| Feb 27, 2026 | 6.53 | 6.61 | 6.25 | 6.40 | 6.40 | 0.16% | 14,355 |
| Feb 26, 2026 | 6.27 | 6.88 | 6.20 | 6.39 | 6.39 | 2.08% | 58,323 |
| Feb 25, 2026 | 6.66 | 6.84 | 6.16 | 6.26 | 6.26 | -6.01% | 35,138 |
| Feb 24, 2026 | 6.30 | 6.98 | 6.30 | 6.66 | 6.66 | 1.83% | 27,971 |
| Feb 23, 2026 | 6.87 | 7.18 | 6.20 | 6.54 | 6.54 | -5.22% | 91,683 |
| Feb 20, 2026 | 7.14 | 7.14 | 6.80 | 6.90 | 6.90 | -1.43% | 13,288 |
| Feb 19, 2026 | 7.15 | 7.15 | 6.91 | 7.00 | 7.00 | 0.29% | 9,140 |
| Feb 18, 2026 | 6.93 | 7.30 | 6.93 | 6.98 | 6.98 | 1.16% | 32,963 |
| Feb 17, 2026 | 7.58 | 7.58 | 6.70 | 6.90 | 6.90 | -6.63% | 182,335 |
| Feb 16, 2026 | 7.82 | 7.99 | 7.25 | 7.39 | 7.39 | -5.50% | 215,395 |
| Feb 13, 2026 | 7.57 | 7.96 | 7.57 | 7.82 | 7.82 | -0.13% | 23,799 |
| Feb 12, 2026 | 7.89 | 7.97 | 7.80 | 7.83 | 7.83 | -0.51% | 21,163 |
| Feb 11, 2026 | 7.91 | 8.65 | 7.80 | 7.87 | 7.87 | -1.87% | 47,744 |
| Feb 10, 2026 | 8.05 | 8.05 | 7.90 | 8.02 | 8.02 | 0.63% | 84,259 |
| Feb 9, 2026 | 8.06 | 8.19 | 7.91 | 7.97 | 7.97 | -1.12% | 9,489 |
| Feb 6, 2026 | 8.48 | 8.48 | 7.74 | 8.06 | 8.06 | 1.64% | 74,765 |
| Feb 5, 2026 | 7.73 | 7.98 | 7.73 | 7.93 | 7.93 | 2.59% | 36,043 |
| Feb 4, 2026 | 7.89 | 7.90 | 7.70 | 7.73 | 7.73 | -0.13% | 29,795 |
| Feb 3, 2026 | 7.90 | 8.47 | 7.10 | 7.74 | 7.74 | -0.90% | 88,075 |
| Feb 2, 2026 | 7.77 | 7.94 | 7.50 | 7.81 | 7.81 | 3.03% | 19,102 |
| Feb 1, 2026 | 7.99 | 7.99 | 7.36 | 7.58 | 7.58 | -4.05% | 35,239 |
| Jan 30, 2026 | 7.90 | 7.95 | 7.60 | 7.90 | 7.90 | 4.22% | 32,416 |
| Jan 29, 2026 | 7.92 | 8.09 | 7.30 | 7.58 | 7.58 | -4.29% | 60,795 |
| Jan 28, 2026 | 8.01 | 8.13 | 7.87 | 7.92 | 7.92 | -1.74% | 2,229 |
| Jan 27, 2026 | 8.46 | 8.46 | 7.86 | 8.06 | 8.06 | 0.75% | 2,906 |
| Jan 23, 2026 | 8.07 | 8.07 | 7.83 | 8.00 | 8.00 | -0.87% | 15,308 |
| Jan 22, 2026 | 8.39 | 8.39 | 7.56 | 8.07 | 8.07 | 3.20% | 3,515 |
| Jan 21, 2026 | 7.43 | 8.53 | 7.43 | 7.82 | 7.82 | -2.62% | 36,546 |
| Jan 20, 2026 | 8.00 | 8.35 | 7.90 | 8.03 | 8.03 | - | 20,069 |