Super Spinning Mills Limited (NSE:SUPERSPIN)
India · Delayed Price · Currency is INR 9.70
-0.03 (-0.31%)
Aug 1, 2025, 3:29 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.58 | 10.16 | 9.58 | 9.70 | 9.70 | -0.31% | 18,482 |
| Jul 31, 2025 | 9.56 | 9.86 | 9.56 | 9.73 | 9.73 | -0.31% | 13,524 |
| Jul 30, 2025 | 9.76 | 10.02 | 9.72 | 9.76 | 9.76 | 0.21% | 35,839 |
| Jul 29, 2025 | 9.85 | 10.49 | 9.64 | 9.74 | 9.74 | 0.10% | 319,013 |
| Jul 28, 2025 | 10.24 | 10.24 | 9.45 | 9.73 | 9.73 | -2.21% | 25,509 |
| Jul 25, 2025 | 10.20 | 10.20 | 9.90 | 9.95 | 9.95 | -1.09% | 38,972 |
| Jul 24, 2025 | 10.25 | 10.47 | 10.02 | 10.06 | 10.06 | -1.08% | 160,755 |
| Jul 23, 2025 | 10.80 | 11.16 | 10.03 | 10.17 | 10.17 | -6.70% | 699,241 |
| Jul 22, 2025 | 10.16 | 11.40 | 10.05 | 10.90 | 10.90 | 7.39% | 692,027 |
| Jul 21, 2025 | 10.06 | 10.35 | 10.06 | 10.15 | 10.15 | 0.40% | 41,381 |
| Jul 18, 2025 | 10.25 | 10.30 | 10.05 | 10.11 | 10.11 | -0.20% | 50,851 |
| Jul 17, 2025 | 10.40 | 10.48 | 10.00 | 10.13 | 10.13 | -1.65% | 64,743 |
| Jul 16, 2025 | 10.30 | 10.62 | 10.23 | 10.30 | 10.30 | -0.96% | 44,797 |
| Jul 15, 2025 | 10.13 | 11.15 | 10.13 | 10.40 | 10.40 | 2.06% | 546,754 |
| Jul 14, 2025 | 10.47 | 10.87 | 10.15 | 10.19 | 10.19 | -2.02% | 406,725 |
| Jul 11, 2025 | 10.60 | 10.91 | 10.01 | 10.40 | 10.40 | 0.58% | 97,725 |
| Jul 10, 2025 | 10.73 | 10.91 | 10.30 | 10.34 | 10.34 | - | 163,395 |
| Jul 9, 2025 | 10.28 | 10.70 | 10.28 | 10.34 | 10.34 | -1.71% | 35,823 |
| Jul 8, 2025 | 11.20 | 11.20 | 10.32 | 10.52 | 10.52 | -2.86% | 447,972 |
| Jul 7, 2025 | 11.06 | 11.06 | 10.61 | 10.83 | 10.83 | -1.81% | 30,874 |
| Jul 4, 2025 | 10.80 | 11.20 | 10.80 | 11.03 | 11.03 | 2.32% | 56,667 |
| Jul 3, 2025 | 10.99 | 11.27 | 10.60 | 10.78 | 10.78 | -1.91% | 62,117 |
| Jul 2, 2025 | 10.98 | 11.75 | 10.70 | 10.99 | 10.99 | 0.09% | 264,586 |
| Jul 1, 2025 | 10.47 | 11.13 | 10.47 | 10.98 | 10.98 | 3.49% | 159,002 |
| Jun 30, 2025 | 10.82 | 11.49 | 10.50 | 10.61 | 10.61 | -2.03% | 662,434 |
| Jun 27, 2025 | 11.03 | 11.70 | 10.60 | 10.83 | 10.83 | -0.37% | 1,150,145 |
| Jun 26, 2025 | 10.24 | 11.40 | 9.94 | 10.87 | 10.87 | 8.37% | 1,239,233 |
| Jun 25, 2025 | 10.20 | 10.41 | 10.00 | 10.03 | 10.03 | -0.79% | 86,541 |
| Jun 24, 2025 | 9.86 | 11.59 | 9.86 | 10.11 | 10.11 | 2.74% | 537,983 |
| Jun 23, 2025 | 9.95 | 9.99 | 9.55 | 9.84 | 9.84 | -2.09% | 90,241 |
| Jun 20, 2025 | 9.82 | 10.24 | 9.82 | 10.05 | 10.05 | 2.45% | 76,662 |
| Jun 19, 2025 | 10.08 | 10.15 | 9.75 | 9.81 | 9.81 | -1.31% | 81,294 |
| Jun 18, 2025 | 9.98 | 10.20 | 9.81 | 9.94 | 9.94 | -1.29% | 68,398 |
| Jun 17, 2025 | 10.15 | 10.50 | 10.03 | 10.07 | 10.07 | -0.30% | 36,922 |
| Jun 16, 2025 | 10.30 | 10.30 | 10.00 | 10.10 | 10.10 | -0.30% | 43,380 |
| Jun 13, 2025 | 10.29 | 10.29 | 10.00 | 10.13 | 10.13 | -1.75% | 38,383 |
| Jun 12, 2025 | 10.95 | 10.95 | 10.12 | 10.31 | 10.31 | -2.92% | 96,415 |
| Jun 11, 2025 | 9.83 | 11.25 | 9.83 | 10.62 | 10.62 | 8.15% | 833,014 |
| Jun 10, 2025 | 10.04 | 10.04 | 9.70 | 9.82 | 9.82 | -1.11% | 93,100 |
| Jun 9, 2025 | 9.76 | 10.09 | 9.76 | 9.93 | 9.93 | -0.50% | 44,469 |
| Jun 6, 2025 | 10.16 | 10.48 | 9.75 | 9.98 | 9.98 | -0.89% | 201,658 |
| Jun 5, 2025 | 10.05 | 10.45 | 10.00 | 10.07 | 10.07 | -1.56% | 81,772 |
| Jun 4, 2025 | 9.92 | 10.89 | 9.81 | 10.23 | 10.23 | 3.23% | 213,408 |
| Jun 3, 2025 | 10.12 | 10.12 | 9.75 | 9.91 | 9.91 | -1.59% | 30,436 |
| Jun 2, 2025 | 10.05 | 10.10 | 9.87 | 10.07 | 10.07 | 1.41% | 50,571 |
| May 30, 2025 | 10.04 | 10.05 | 9.88 | 9.93 | 9.93 | -0.60% | 47,819 |
| May 29, 2025 | 10.13 | 10.29 | 9.91 | 9.99 | 9.99 | 0.30% | 43,729 |
| May 28, 2025 | 9.90 | 10.10 | 9.87 | 9.96 | 9.96 | 0.81% | 21,575 |
| May 27, 2025 | 9.65 | 10.11 | 9.65 | 9.88 | 9.88 | -2.27% | 80,320 |
| May 26, 2025 | 10.35 | 10.78 | 9.98 | 10.11 | 10.11 | -3.62% | 158,089 |