Super Spinning Mills Limited (NSE:SUPERSPIN)
India · Delayed Price · Currency is INR 5.34
+0.10 (1.91%)
Jul 22, 2026, 3:15 PM IST
NSE:SUPERSPIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 5.23 | 5.34 | 5.23 | 5.34 | 5.34 | 1.91% | 3,384 |
| Jul 21, 2026 | 5.10 | 5.24 | 5.10 | 5.24 | 5.24 | 1.95% | 4,303 |
| Jul 20, 2026 | 5.10 | 5.14 | 5.10 | 5.14 | 5.14 | 0.78% | 11,588 |
| Jul 17, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 1,163 |
| Jul 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 9,235 |
| Jul 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 66 |
| Jul 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 148 |
| Jul 13, 2026 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | -1.96% | 545 |
| Jul 10, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | - | 5,590 |
| Jul 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 5,875 |
| Jul 8, 2026 | 5.19 | 5.20 | 5.19 | 5.20 | 5.20 | -1.70% | 2,733 |
| Jul 7, 2026 | 5.38 | 5.38 | 5.29 | 5.29 | 5.29 | -1.86% | 3,176 |
| Jul 6, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -1.82% | 5,938 |
| Jul 3, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -1.96% | 6,359 |
| Jul 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.93% | 2,848 |
| Jul 1, 2026 | 6.31 | 6.31 | 5.71 | 5.71 | 5.71 | -4.99% | 43,925 |
| Jun 30, 2026 | 5.97 | 6.01 | 5.97 | 6.01 | 6.01 | 4.89% | 63,786 |
| Jun 29, 2026 | 5.46 | 5.73 | 5.46 | 5.73 | 5.73 | 4.95% | 127,796 |
| Jun 25, 2026 | 5.20 | 5.46 | 5.14 | 5.46 | 5.46 | 5.00% | 22,192 |
| Jun 24, 2026 | 5.49 | 5.49 | 5.15 | 5.20 | 5.20 | -2.80% | 33,506 |
| Jun 23, 2026 | 5.12 | 5.35 | 4.87 | 5.35 | 5.35 | 4.90% | 291,723 |
| Jun 22, 2026 | 5.19 | 5.19 | 5.03 | 5.10 | 5.10 | 0.59% | 16,397 |
| Jun 19, 2026 | 5.09 | 5.10 | 4.85 | 5.07 | 5.07 | 3.05% | 119,853 |
| Jun 18, 2026 | 5.17 | 5.17 | 4.86 | 4.92 | 4.92 | -1.01% | 16,385 |
| Jun 17, 2026 | 5.23 | 5.43 | 4.88 | 4.97 | 4.97 | -6.58% | 201,438 |
| Jun 16, 2026 | 5.28 | 5.40 | 5.22 | 5.32 | 5.32 | 2.11% | 91,849 |
| Jun 15, 2026 | 5.14 | 5.27 | 5.07 | 5.21 | 5.21 | 1.36% | 6,296 |
| Jun 12, 2026 | 5.25 | 5.25 | 5.01 | 5.14 | 5.14 | 0.39% | 51,226 |
| Jun 11, 2026 | 4.92 | 5.45 | 4.75 | 5.12 | 5.12 | 4.07% | 35,619 |
| Jun 10, 2026 | 5.05 | 5.20 | 4.73 | 4.92 | 4.92 | -2.57% | 91,437 |
| Jun 9, 2026 | 4.90 | 5.07 | 4.90 | 5.05 | 5.05 | 5.65% | 14,423 |
| Jun 8, 2026 | 5.00 | 5.20 | 4.66 | 4.78 | 4.78 | -4.40% | 46,752 |
| Jun 5, 2026 | 5.20 | 5.20 | 4.91 | 5.00 | 5.00 | 0.40% | 15,038 |
| Jun 4, 2026 | 5.00 | 5.20 | 4.78 | 4.98 | 4.98 | -0.80% | 58,938 |
| Jun 3, 2026 | 5.12 | 5.12 | 4.61 | 5.02 | 5.02 | -1.76% | 87,257 |
| Jun 2, 2026 | 5.04 | 5.27 | 5.01 | 5.11 | 5.11 | 1.39% | 22,082 |
| Jun 1, 2026 | 5.28 | 5.53 | 4.66 | 5.04 | 5.04 | -4.18% | 54,546 |
| May 29, 2026 | 5.10 | 5.76 | 5.00 | 5.26 | 5.26 | 3.34% | 83,805 |
| May 27, 2026 | 5.20 | 5.20 | 5.05 | 5.09 | 5.09 | 0.99% | 23,259 |
| May 26, 2026 | 5.10 | 5.37 | 5.00 | 5.04 | 5.04 | -0.59% | 54,389 |
| May 25, 2026 | 5.20 | 5.37 | 5.04 | 5.07 | 5.07 | - | 30,691 |
| May 22, 2026 | 5.10 | 5.37 | 5.03 | 5.07 | 5.07 | -0.59% | 10,354 |
| May 21, 2026 | 5.12 | 5.35 | 5.02 | 5.10 | 5.10 | -0.39% | 10,289 |
| May 20, 2026 | 5.23 | 5.25 | 5.01 | 5.12 | 5.12 | 1.99% | 10,962 |
| May 19, 2026 | 5.06 | 5.18 | 4.95 | 5.02 | 5.02 | -2.71% | 36,688 |
| May 18, 2026 | 5.21 | 5.40 | 4.85 | 5.16 | 5.16 | -0.96% | 119,274 |
| May 15, 2026 | 5.22 | 5.45 | 5.07 | 5.21 | 5.21 | - | 58,100 |
| May 14, 2026 | 5.31 | 5.51 | 5.07 | 5.21 | 5.21 | -1.88% | 49,335 |
| May 13, 2026 | 5.52 | 5.52 | 5.20 | 5.31 | 5.31 | 0.95% | 28,545 |
| May 12, 2026 | 5.25 | 5.63 | 5.06 | 5.26 | 5.26 | -3.13% | 30,009 |