Super Spinning Mills Limited (NSE:SUPERSPIN)
India · Delayed Price · Currency is INR 6.33
+0.18 (2.93%)
Nov 11, 2026, 1:53 PM IST
NSE:SUPERSPIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.18 | 6.45 | 6.16 | 6.33 | 6.33 | 2.93% | 2,162 |
| Nov 9, 2026 | 5.96 | 6.29 | 5.96 | 6.15 | 6.15 | 2.50% | 3,036 |
| Nov 8, 2026 | 5.93 | 6.19 | 5.93 | 6.00 | 6.00 | 1.18% | 3,908 |
| Nov 6, 2026 | 6.14 | 6.21 | 5.81 | 5.93 | 5.93 | -1.50% | 33,316 |
| Nov 5, 2026 | 6.50 | 6.50 | 5.99 | 6.02 | 6.02 | -3.68% | 83,134 |
| Nov 4, 2026 | 6.40 | 6.40 | 6.10 | 6.25 | 6.25 | 2.46% | 24,084 |
| Nov 3, 2026 | 6.35 | 6.35 | 6.03 | 6.10 | 6.10 | 0.83% | 3,226 |
| Nov 2, 2026 | 6.40 | 6.40 | 6.00 | 6.05 | 6.05 | -2.89% | 9,395 |
| Oct 30, 2026 | 6.03 | 6.29 | 5.81 | 6.23 | 6.23 | 3.83% | 11,084 |
| Oct 29, 2026 | 6.35 | 6.35 | 5.90 | 6.00 | 6.00 | -0.83% | 19,263 |
| Oct 28, 2026 | 6.47 | 6.47 | 5.91 | 6.05 | 6.05 | -2.42% | 36,312 |
| Oct 27, 2026 | 6.40 | 6.40 | 6.07 | 6.20 | 6.20 | 0.65% | 4,172 |
| Oct 26, 2026 | 6.35 | 6.68 | 6.12 | 6.16 | 6.16 | -3.45% | 15,753 |
| Oct 23, 2026 | 6.42 | 6.50 | 6.38 | 6.38 | 6.38 | -4.92% | 18,077 |
| Oct 22, 2026 | 6.28 | 6.85 | 6.28 | 6.71 | 6.71 | 1.51% | 2,497 |
| Oct 21, 2026 | 6.79 | 6.98 | 6.37 | 6.61 | 6.61 | -0.60% | 23,959 |
| Oct 19, 2026 | 6.81 | 7.27 | 6.61 | 6.65 | 6.65 | -4.32% | 23,484 |
| Oct 16, 2026 | 6.80 | 7.09 | 6.80 | 6.95 | 6.95 | 1.16% | 5,683 |
| Oct 15, 2026 | 6.79 | 7.09 | 6.65 | 6.87 | 6.87 | 1.18% | 10,387 |
| Oct 14, 2026 | 6.55 | 7.04 | 6.55 | 6.79 | 6.79 | -1.16% | 11,445 |
| Oct 13, 2026 | 6.92 | 6.97 | 6.68 | 6.87 | 6.87 | -0.72% | 5,639 |
| Oct 12, 2026 | 6.83 | 7.10 | 6.65 | 6.92 | 6.92 | 1.76% | 15,880 |
| Oct 9, 2026 | 6.87 | 6.97 | 6.70 | 6.80 | 6.80 | -1.02% | 11,907 |
| Oct 8, 2026 | 7.01 | 7.29 | 6.71 | 6.87 | 6.87 | -2.41% | 12,037 |
| Oct 7, 2026 | 7.19 | 7.19 | 7.01 | 7.04 | 7.04 | -1.40% | 9,140 |
| Oct 6, 2026 | 7.29 | 7.57 | 6.92 | 7.14 | 7.14 | -1.65% | 12,170 |
| Oct 5, 2026 | 7.51 | 7.79 | 7.25 | 7.26 | 7.26 | -3.33% | 13,257 |
| Oct 1, 2026 | 7.74 | 7.97 | 7.50 | 7.51 | 7.51 | -2.59% | 86,739 |
| Sep 30, 2026 | 7.70 | 8.08 | 7.50 | 7.71 | 7.71 | 0.13% | 30,674 |
| Sep 29, 2026 | 7.54 | 8.00 | 7.54 | 7.70 | 7.70 | -2.04% | 32,653 |
| Sep 28, 2026 | 7.88 | 8.30 | 7.72 | 7.86 | 7.86 | -0.88% | 40,000 |
| Sep 25, 2026 | 7.99 | 8.03 | 7.50 | 7.93 | 7.93 | 3.66% | 83,559 |
| Sep 24, 2026 | 7.72 | 7.72 | 7.32 | 7.65 | 7.65 | 1.06% | 4,558 |
| Sep 23, 2026 | 7.42 | 7.71 | 7.16 | 7.57 | 7.57 | 2.30% | 8,199 |
| Sep 22, 2026 | 6.93 | 7.42 | 6.76 | 7.40 | 7.40 | 4.67% | 55,578 |
| Sep 21, 2026 | 6.92 | 7.42 | 6.92 | 7.07 | 7.07 | -2.62% | 15,603 |
| Sep 18, 2026 | 7.19 | 7.52 | 7.12 | 7.26 | 7.26 | 0.97% | 17,270 |
| Sep 17, 2026 | 6.86 | 7.19 | 6.61 | 7.19 | 7.19 | 4.96% | 65,074 |
| Sep 16, 2026 | 7.02 | 7.10 | 6.84 | 6.85 | 6.85 | -4.33% | 19,102 |
| Sep 15, 2026 | 7.50 | 7.50 | 7.15 | 7.16 | 7.16 | -3.37% | 23,947 |
| Sep 11, 2026 | 7.38 | 7.68 | 7.37 | 7.41 | 7.41 | 0.68% | 46,772 |
| Sep 10, 2026 | 7.15 | 7.36 | 7.05 | 7.36 | 7.36 | 4.99% | 53,322 |
| Sep 9, 2026 | 6.87 | 7.20 | 6.80 | 7.01 | 7.01 | 2.04% | 28,818 |
| Sep 8, 2026 | 7.05 | 7.14 | 6.72 | 6.87 | 6.87 | -1.72% | 41,008 |
| Sep 7, 2026 | 6.95 | 7.29 | 6.65 | 6.99 | 6.99 | 0.58% | 110,736 |
| Sep 4, 2026 | 7.03 | 7.17 | 6.84 | 6.95 | 6.95 | 1.76% | 105,266 |
| Sep 3, 2026 | 6.54 | 6.83 | 6.54 | 6.83 | 6.83 | 4.92% | 46,779 |
| Sep 2, 2026 | 6.68 | 6.84 | 6.45 | 6.51 | 6.51 | -0.15% | 24,050 |
| Sep 1, 2026 | 6.55 | 6.72 | 6.26 | 6.52 | 6.52 | 1.56% | 68,320 |
| Aug 31, 2026 | 6.42 | 6.42 | 6.09 | 6.42 | 6.42 | 4.90% | 93,202 |