Super Spinning Mills Limited (NSE:SUPERSPIN)
India · Delayed Price · Currency is INR 7.00
+0.02 (0.29%)
Feb 19, 2026, 3:27 PM IST
Super Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 8.01 | 8.15 | 8.00 | 8.03 | 8.03 | -0.37% | 10,291 |
| Jan 16, 2026 | 8.55 | 8.55 | 7.90 | 8.06 | 8.06 | -1.47% | 26,427 |
| Jan 14, 2026 | 7.91 | 8.44 | 7.83 | 8.18 | 8.18 | 2.25% | 43,140 |
| Jan 13, 2026 | 8.13 | 8.14 | 7.90 | 8.00 | 8.00 | -1.60% | 53,120 |
| Jan 12, 2026 | 8.21 | 8.21 | 7.99 | 8.13 | 8.13 | 0.74% | 14,558 |
| Jan 9, 2026 | 8.17 | 8.67 | 7.90 | 8.07 | 8.07 | -1.22% | 67,514 |
| Jan 8, 2026 | 8.49 | 8.49 | 8.12 | 8.17 | 8.17 | -4.33% | 17,223 |
| Jan 7, 2026 | 8.05 | 8.98 | 7.95 | 8.54 | 8.54 | 6.88% | 123,847 |
| Jan 6, 2026 | 8.01 | 8.14 | 7.92 | 7.99 | 7.99 | -0.25% | 31,273 |
| Jan 5, 2026 | 8.18 | 8.18 | 8.01 | 8.01 | 8.01 | -0.87% | 17,702 |
| Jan 2, 2026 | 8.09 | 8.46 | 7.96 | 8.08 | 8.08 | -0.12% | 36,554 |
| Jan 1, 2026 | 8.15 | 8.18 | 8.05 | 8.09 | 8.09 | 0.62% | 5,960 |
| Dec 31, 2025 | 8.89 | 8.89 | 7.99 | 8.04 | 8.04 | -0.12% | 34,094 |
| Dec 30, 2025 | 7.95 | 8.29 | 7.95 | 8.05 | 8.05 | -0.86% | 64,218 |
| Dec 29, 2025 | 7.95 | 8.27 | 7.95 | 8.12 | 8.12 | 0.12% | 17,304 |
| Dec 26, 2025 | 8.06 | 8.36 | 7.96 | 8.11 | 8.11 | -1.82% | 23,260 |
| Dec 24, 2025 | 8.34 | 8.53 | 8.24 | 8.26 | 8.26 | 1.10% | 16,508 |
| Dec 23, 2025 | 8.94 | 8.94 | 8.05 | 8.17 | 8.17 | -1.68% | 32,552 |
| Dec 22, 2025 | 8.03 | 8.99 | 7.91 | 8.31 | 8.31 | 5.46% | 238,639 |
| Dec 19, 2025 | 7.90 | 8.66 | 7.79 | 7.88 | 7.88 | 1.29% | 32,474 |
| Dec 18, 2025 | 7.81 | 8.00 | 7.40 | 7.78 | 7.78 | 0.13% | 36,727 |
| Dec 17, 2025 | 8.19 | 8.19 | 7.72 | 7.77 | 7.77 | -3.12% | 36,673 |
| Dec 16, 2025 | 8.15 | 8.70 | 7.80 | 8.02 | 8.02 | -2.31% | 126,320 |
| Dec 15, 2025 | 8.00 | 8.42 | 8.00 | 8.21 | 8.21 | -0.73% | 59,111 |
| Dec 12, 2025 | 8.30 | 8.66 | 8.20 | 8.27 | 8.27 | -0.48% | 16,418 |
| Dec 11, 2025 | 8.30 | 8.59 | 8.26 | 8.31 | 8.31 | 0.12% | 4,708 |
| Dec 10, 2025 | 8.84 | 8.84 | 8.21 | 8.30 | 8.30 | -0.48% | 17,531 |
| Dec 9, 2025 | 8.71 | 8.93 | 8.01 | 8.34 | 8.34 | -3.92% | 50,722 |