Super Tannery Limited (NSE:SUPTANERY)
India · Delayed Price · Currency is INR 7.91
-0.18 (-2.22%)
At close: Nov 9, 2026
NSE:SUPTANERY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7.75 | 8.30 | 7.71 | 7.91 | 7.91 | -2.22% | 73,055 |
| Nov 8, 2026 | 8.25 | 8.25 | 7.71 | 8.09 | 8.09 | 2.80% | 20,169 |
| Nov 6, 2026 | 8.08 | 8.08 | 7.74 | 7.87 | 7.87 | -0.38% | 25,870 |
| Nov 5, 2026 | 8.04 | 8.04 | 7.68 | 7.90 | 7.90 | 0.38% | 85,553 |
| Nov 4, 2026 | 7.80 | 7.92 | 7.47 | 7.87 | 7.87 | 1.03% | 47,762 |
| Nov 3, 2026 | 7.79 | 7.95 | 7.60 | 7.79 | 7.79 | -2.01% | 41,433 |
| Nov 2, 2026 | 8.30 | 8.30 | 7.74 | 7.95 | 7.95 | -2.33% | 109,955 |
| Oct 30, 2026 | 7.93 | 8.54 | 7.84 | 8.14 | 8.14 | -1.33% | 78,698 |
| Oct 29, 2026 | 8.32 | 8.32 | 8.02 | 8.25 | 8.25 | 2.87% | 51,849 |
| Oct 28, 2026 | 8.02 | 8.02 | 7.87 | 8.02 | 8.02 | 4.97% | 32,250 |
| Oct 27, 2026 | 7.34 | 7.64 | 7.07 | 7.64 | 7.64 | 4.95% | 37,811 |
| Oct 26, 2026 | 7.56 | 7.56 | 6.86 | 7.28 | 7.28 | 1.11% | 33,274 |
| Oct 23, 2026 | 7.68 | 7.68 | 7.17 | 7.20 | 7.20 | -4.51% | 69,257 |
| Oct 22, 2026 | 8.03 | 8.03 | 7.36 | 7.54 | 7.54 | -1.95% | 48,122 |
| Oct 21, 2026 | 8.30 | 8.30 | 7.60 | 7.69 | 7.69 | -3.27% | 90,562 |
| Oct 19, 2026 | 8.39 | 8.39 | 7.92 | 7.95 | 7.95 | -3.64% | 86,173 |
| Oct 16, 2026 | 7.91 | 8.40 | 7.91 | 8.25 | 8.25 | 0.24% | 76,589 |
| Oct 15, 2026 | 8.05 | 8.70 | 8.02 | 8.23 | 8.23 | -2.49% | 118,417 |
| Oct 14, 2026 | 8.69 | 8.70 | 8.44 | 8.44 | 8.44 | -4.95% | 120,800 |
| Oct 13, 2026 | 8.89 | 8.89 | 8.05 | 8.88 | 8.88 | 4.84% | 245,507 |
| Oct 12, 2026 | 8.10 | 8.60 | 8.10 | 8.47 | 8.47 | -0.59% | 123,838 |
| Oct 9, 2026 | 8.92 | 9.25 | 8.45 | 8.52 | 8.52 | -4.16% | 125,133 |
| Oct 8, 2026 | 8.79 | 8.89 | 8.64 | 8.89 | 8.89 | 4.96% | 175,945 |
| Oct 7, 2026 | 8.37 | 8.47 | 8.26 | 8.47 | 8.47 | 4.96% | 66,075 |
| Oct 6, 2026 | 7.69 | 8.07 | 7.36 | 8.07 | 8.07 | 4.94% | 94,825 |
| Oct 5, 2026 | 7.90 | 8.19 | 7.66 | 7.69 | 7.69 | -4.59% | 301,228 |
| Oct 1, 2026 | 8.10 | 8.87 | 8.06 | 8.06 | 8.06 | -4.95% | 158,149 |
| Sep 30, 2026 | 8.70 | 8.79 | 8.42 | 8.48 | 8.48 | -4.29% | 210,580 |
| Sep 29, 2026 | 9.00 | 9.59 | 8.69 | 8.86 | 8.86 | -3.06% | 430,883 |
| Sep 28, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -4.99% | 52,387 |
| Sep 25, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -4.94% | 111,826 |
| Sep 24, 2026 | 11.14 | 11.18 | 10.12 | 10.12 | 10.12 | -4.98% | 258,938 |
| Sep 23, 2026 | 10.30 | 10.65 | 10.20 | 10.65 | 10.65 | 4.93% | 334,986 |
| Sep 22, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 4.96% | 72,173 |
| Sep 21, 2026 | 9.35 | 9.67 | 9.21 | 9.67 | 9.67 | 4.99% | 232,904 |
| Sep 18, 2026 | 8.50 | 9.21 | 8.35 | 9.21 | 9.21 | 4.90% | 157,913 |
| Sep 17, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -4.98% | 81,522 |
| Sep 16, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -4.94% | 48,995 |
| Sep 15, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -4.99% | 24,845 |
| Sep 11, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.23 | -4.99% | 14,109 |
| Sep 10, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.77 | -4.92% | 25,004 |
| Sep 9, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.32 | -4.93% | 12,803 |
| Sep 8, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.91 | -4.92% | 13,502 |
| Sep 7, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.53 | -4.98% | 37,276 |
| Sep 4, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.19 | -4.95% | 40,062 |
| Sep 3, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.87 | -4.98% | 57,815 |
| Sep 2, 2026 | 16.21 | 16.21 | 14.67 | 14.67 | 14.60 | -4.99% | 663,473 |
| Sep 1, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.36 | 4.96% | 150,260 |
| Aug 31, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.64 | 5.00% | 90,405 |
| Aug 28, 2026 | 14.01 | 14.01 | 13.75 | 14.01 | 13.94 | 4.94% | 346,689 |