Super Spinning Mills Limited (NSE:SUPERSPIN)
India · Delayed Price · Currency is INR 5.15
+0.08 (1.58%)
May 25, 2026, 10:39 AM IST
NSE:SUPERSPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 5.20 | 5.37 | 5.04 | 5.15 | - | 1.58% | 15,855 |
| 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 |
| May 11, 2026 | 5.55 | 5.71 | 5.11 | 5.43 | 5.43 | -3.38% | 213,761 |
| May 8, 2026 | 5.58 | 5.78 | 5.52 | 5.62 | 5.62 | 0.90% | 41,092 |
| May 7, 2026 | 5.69 | 5.81 | 5.44 | 5.57 | 5.57 | -0.71% | 31,765 |
| May 6, 2026 | 5.49 | 5.79 | 5.49 | 5.61 | 5.61 | 0.18% | 18,691 |
| May 5, 2026 | 5.80 | 5.85 | 5.32 | 5.60 | 5.60 | -0.36% | 60,805 |
| May 4, 2026 | 5.68 | 6.20 | 5.54 | 5.62 | 5.62 | 1.81% | 64,112 |
| Apr 30, 2026 | 5.67 | 5.67 | 5.24 | 5.52 | 5.52 | 2.60% | 46,814 |
| Apr 29, 2026 | 5.74 | 5.74 | 5.36 | 5.38 | 5.38 | -2.18% | 63,397 |
| Apr 28, 2026 | 5.67 | 5.67 | 5.36 | 5.50 | 5.50 | 1.66% | 15,811 |
| Apr 27, 2026 | 5.19 | 5.79 | 5.19 | 5.41 | 5.41 | 0.19% | 26,836 |
| Apr 24, 2026 | 5.56 | 5.80 | 5.31 | 5.40 | 5.40 | -2.88% | 37,410 |
| Apr 23, 2026 | 5.80 | 5.90 | 5.18 | 5.56 | 5.56 | -2.11% | 95,414 |
| Apr 22, 2026 | 5.60 | 5.95 | 5.60 | 5.68 | 5.68 | -0.35% | 81,020 |
| Apr 21, 2026 | 5.70 | 6.20 | 5.43 | 5.70 | 5.70 | 1.97% | 185,319 |
| Apr 20, 2026 | 5.70 | 6.24 | 5.45 | 5.59 | 5.59 | 3.33% | 170,524 |
| Apr 17, 2026 | 5.33 | 5.73 | 5.33 | 5.41 | 5.41 | 1.12% | 152,360 |
| Apr 16, 2026 | 5.47 | 5.68 | 5.11 | 5.35 | 5.35 | 5.31% | 120,174 |
| Apr 15, 2026 | 4.94 | 5.28 | 4.84 | 5.08 | 5.08 | 2.83% | 94,526 |
| Apr 13, 2026 | 4.84 | 4.97 | 4.56 | 4.94 | 4.94 | 1.44% | 40,437 |
| Apr 10, 2026 | 4.71 | 5.10 | 4.26 | 4.87 | 4.87 | 4.28% | 186,004 |
| Apr 9, 2026 | 5.15 | 5.15 | 4.25 | 4.67 | 4.67 | -5.85% | 288,651 |
| Apr 8, 2026 | 5.29 | 5.29 | 4.80 | 4.96 | 4.96 | 8.53% | 59,805 |
| Apr 7, 2026 | 4.65 | 5.00 | 4.31 | 4.57 | 4.57 | 0.44% | 74,870 |
| Apr 6, 2026 | 4.78 | 4.78 | 4.26 | 4.55 | 4.55 | 3.88% | 47,967 |
| Apr 2, 2026 | 4.30 | 4.73 | 4.12 | 4.38 | 4.38 | 3.79% | 113,591 |
| Apr 1, 2026 | 3.90 | 4.48 | 3.90 | 4.22 | 4.22 | 9.04% | 17,357 |
| Mar 30, 2026 | 3.85 | 4.23 | 3.79 | 3.87 | 3.87 | -4.44% | 73,102 |
| Mar 27, 2026 | 4.25 | 4.25 | 3.98 | 4.05 | 4.05 | -5.15% | 169,807 |
| Mar 25, 2026 | 4.12 | 4.48 | 4.12 | 4.27 | 4.27 | 1.67% | 86,062 |
| Mar 24, 2026 | 4.40 | 4.64 | 4.00 | 4.20 | 4.20 | -2.33% | 155,913 |
| Mar 23, 2026 | 4.54 | 4.87 | 4.11 | 4.30 | 4.30 | -4.87% | 61,050 |
| Mar 20, 2026 | 4.21 | 4.78 | 4.21 | 4.52 | 4.52 | 7.36% | 71,397 |
| Mar 19, 2026 | 4.70 | 4.89 | 4.15 | 4.21 | 4.21 | -6.86% | 280,029 |
| Mar 18, 2026 | 4.16 | 4.98 | 4.16 | 4.52 | 4.52 | 8.92% | 337,229 |
| Mar 17, 2026 | 4.49 | 4.49 | 3.96 | 4.15 | 4.15 | -1.89% | 116,628 |
| Mar 16, 2026 | 4.72 | 4.72 | 4.18 | 4.23 | 4.23 | -10.38% | 134,516 |
| Mar 13, 2026 | 5.25 | 5.57 | 4.51 | 4.72 | 4.72 | -12.43% | 280,708 |
| Mar 12, 2026 | 5.39 | 5.71 | 5.05 | 5.39 | 5.39 | 1.70% | 73,132 |
| Mar 11, 2026 | 5.21 | 5.88 | 5.21 | 5.30 | 5.30 | -5.02% | 192,995 |
| Mar 10, 2026 | 5.80 | 5.96 | 5.49 | 5.58 | 5.58 | 6.90% | 71,394 |