Super Spinning Mills Limited (NSE:SUPERSPIN)
India · Delayed Price · Currency is INR 7.65
+0.08 (1.06%)
Sep 24, 2026, 2:57 PM IST
NSE:SUPERSPIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 6.00 | 6.12 | 6.00 | 6.12 | 6.12 | 2.00% | 11,619 |
| Aug 27, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 390 |
| Aug 26, 2026 | 5.96 | 6.00 | 5.95 | 5.95 | 5.95 | -1.65% | 10,423 |
| Aug 25, 2026 | 6.03 | 6.05 | 5.98 | 6.05 | 6.05 | 1.17% | 35,009 |
| Aug 24, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -1.97% | 15,355 |
| Aug 21, 2026 | 5.99 | 6.10 | 5.93 | 6.10 | 6.10 | 1.84% | 23,520 |
| Aug 20, 2026 | 6.00 | 6.00 | 5.99 | 5.99 | 5.99 | 1.35% | 8,160 |
| Aug 19, 2026 | 5.93 | 5.93 | 5.82 | 5.91 | 5.91 | -0.34% | 28,596 |
| Aug 18, 2026 | 5.93 | 5.95 | 5.90 | 5.93 | 5.93 | 0.85% | 10,598 |
| Aug 17, 2026 | 5.76 | 5.88 | 5.76 | 5.88 | 5.88 | 1.91% | 9,565 |
| Aug 14, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -1.87% | 2,732 |
| Aug 13, 2026 | 5.88 | 5.89 | 5.88 | 5.88 | 5.88 | -2.00% | 1,179 |
| Aug 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.96% | 1,265 |
| Aug 11, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.92% | 1,726 |
| Aug 10, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -1.89% | 731 |
| Aug 7, 2026 | 6.48 | 6.48 | 6.36 | 6.36 | 6.36 | -1.85% | 1,505 |
| Aug 6, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 1.89% | 50,155 |
| Aug 5, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 1.92% | 17,175 |
| Aug 4, 2026 | 6.24 | 6.24 | 6.21 | 6.24 | 6.24 | 1.63% | 15,728 |
| Aug 3, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1.99% | 36,205 |
| Jul 31, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 1.86% | 31,648 |
| Jul 30, 2026 | 5.90 | 5.91 | 5.89 | 5.91 | 5.91 | 1.90% | 22,488 |
| Jul 29, 2026 | 5.82 | 5.82 | 5.80 | 5.80 | 5.80 | 1.58% | 27,904 |
| Jul 28, 2026 | 5.72 | 5.72 | 5.71 | 5.71 | 5.71 | 1.78% | 43,119 |
| Jul 27, 2026 | 5.51 | 5.61 | 5.51 | 5.61 | 5.61 | 2.00% | 29,281 |
| Jul 24, 2026 | 5.50 | 5.51 | 5.50 | 5.50 | 5.50 | 1.66% | 58,521 |
| Jul 23, 2026 | 5.36 | 5.41 | 5.36 | 5.41 | 5.41 | 1.31% | 6,216 |
| 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 |