Suryalata Spinning Mills Limited (BOM:514138)
India
· Delayed Price · Currency is INR 312.45
-0.35 (-0.11%)
At close: Mar 9, 2026
Suryalata Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 312.00 | 339.80 | 312.00 | 312.45 | 312.45 | -0.11% | 862 |
| Mar 6, 2026 | 330.90 | 330.90 | 311.70 | 312.80 | 312.80 | -0.02% | 1,039 |
| Mar 5, 2026 | 316.10 | 327.00 | 312.20 | 312.85 | 312.85 | -0.05% | 705 |
| Mar 4, 2026 | 349.00 | 349.00 | 311.00 | 313.00 | 313.00 | -3.71% | 3,218 |
| Mar 2, 2026 | 320.00 | 334.00 | 311.05 | 325.05 | 325.05 | -0.32% | 4,247 |
| Feb 27, 2026 | 335.95 | 336.85 | 326.00 | 326.10 | 326.10 | -3.09% | 425 |
| Feb 26, 2026 | 333.95 | 339.95 | 326.00 | 336.50 | 336.50 | 0.64% | 2,764 |
| Feb 25, 2026 | 349.95 | 349.95 | 324.60 | 334.35 | 334.35 | -3.78% | 2,894 |
| Feb 24, 2026 | 345.00 | 350.00 | 337.00 | 347.50 | 347.50 | -0.74% | 4,000 |
| Feb 23, 2026 | 341.00 | 353.90 | 337.50 | 350.10 | 350.10 | 1.77% | 1,806 |
| Feb 20, 2026 | 366.95 | 366.95 | 334.00 | 344.00 | 344.00 | -6.01% | 9,614 |
| Feb 19, 2026 | 360.00 | 368.85 | 356.00 | 366.00 | 366.00 | 1.44% | 100 |
| Feb 18, 2026 | 372.00 | 372.00 | 356.10 | 360.80 | 360.80 | 0.15% | 664 |
| Feb 17, 2026 | 346.00 | 384.80 | 345.00 | 360.25 | 360.25 | 3.94% | 13,773 |
| Feb 16, 2026 | 361.05 | 368.90 | 333.30 | 346.60 | 346.60 | -6.80% | 5,587 |
| Feb 13, 2026 | 373.90 | 375.55 | 365.00 | 371.90 | 371.90 | 0.28% | 2,474 |
| Feb 12, 2026 | 359.00 | 391.95 | 353.00 | 370.85 | 370.85 | 6.40% | 11,190 |
| Feb 11, 2026 | 330.05 | 355.00 | 330.05 | 348.55 | 348.55 | -0.33% | 1,513 |
| Feb 10, 2026 | 353.00 | 353.00 | 333.00 | 349.70 | 349.70 | -0.55% | 2,510 |
| Feb 9, 2026 | 348.00 | 352.00 | 338.00 | 351.65 | 351.65 | 2.19% | 2,032 |
| Feb 6, 2026 | 341.20 | 348.75 | 341.20 | 344.10 | 344.10 | 0.81% | 1,757 |
| Feb 5, 2026 | 339.00 | 342.90 | 328.60 | 341.35 | 341.35 | 2.23% | 1,558 |
| Feb 4, 2026 | 348.00 | 348.00 | 327.10 | 333.90 | 333.90 | -1.17% | 90 |
| Feb 3, 2026 | 348.70 | 348.70 | 320.25 | 337.85 | 337.85 | 8.81% | 3,444 |
| Feb 2, 2026 | 322.00 | 331.00 | 307.60 | 310.50 | 310.50 | -1.77% | 309 |
| Feb 1, 2026 | 302.50 | 327.00 | 302.50 | 316.10 | 316.10 | -0.60% | 432 |
| Jan 30, 2026 | 338.70 | 338.70 | 306.15 | 318.00 | 318.00 | 1.56% | 398 |
| Jan 29, 2026 | 350.00 | 350.00 | 312.40 | 313.10 | 313.10 | -4.10% | 578 |
| Jan 28, 2026 | 291.00 | 348.80 | 285.10 | 326.50 | 326.50 | 11.76% | 3,013 |
| Jan 27, 2026 | 303.45 | 303.45 | 290.55 | 292.15 | 292.15 | -3.72% | 1,224 |
| Jan 23, 2026 | 299.00 | 304.00 | 299.00 | 303.45 | 303.45 | - | 216 |
| Jan 22, 2026 | 302.85 | 304.85 | 297.40 | 303.45 | 303.45 | -2.27% | 2,536 |
| Jan 21, 2026 | 299.00 | 322.00 | 295.00 | 310.50 | 310.50 | 3.85% | 2,326 |
| Jan 20, 2026 | 312.00 | 312.05 | 280.00 | 299.00 | 299.00 | -7.13% | 3,770 |
| Jan 19, 2026 | 312.00 | 324.00 | 302.00 | 321.95 | 321.95 | 2.17% | 566 |
| Jan 16, 2026 | 315.00 | 324.95 | 315.00 | 315.10 | 315.10 | -0.91% | 634 |
| Jan 14, 2026 | 324.90 | 324.90 | 313.20 | 318.00 | 318.00 | 0.22% | 150 |
| Jan 13, 2026 | 318.00 | 318.05 | 317.00 | 317.30 | 317.30 | -1.09% | 831 |
| Jan 12, 2026 | 334.00 | 334.00 | 317.10 | 320.80 | 320.80 | -2.14% | 161 |
| Jan 9, 2026 | 320.00 | 329.00 | 315.20 | 327.80 | 327.80 | 1.80% | 1,215 |
| Jan 8, 2026 | 327.00 | 327.00 | 322.00 | 322.00 | 322.00 | -1.51% | 321 |
| Jan 7, 2026 | 330.00 | 330.00 | 322.00 | 326.95 | 326.95 | -0.59% | 368 |
| Jan 6, 2026 | 332.00 | 332.00 | 328.75 | 328.90 | 328.90 | -0.99% | 697 |
| Jan 5, 2026 | 324.00 | 335.15 | 324.00 | 332.20 | 332.20 | 0.64% | 517 |
| Jan 2, 2026 | 339.85 | 344.95 | 326.25 | 330.10 | 330.10 | -2.87% | 1,572 |
| Jan 1, 2026 | 333.50 | 339.90 | 331.00 | 339.85 | 339.85 | 3.96% | 823 |
| Dec 31, 2025 | 321.85 | 330.00 | 318.20 | 326.90 | 326.90 | 1.57% | 186 |
| Dec 30, 2025 | 321.85 | 335.00 | 321.85 | 321.85 | 321.85 | -0.65% | 138 |
| Dec 29, 2025 | 325.00 | 325.00 | 315.15 | 323.95 | 323.95 | 0.92% | 6,691 |
| Dec 26, 2025 | 326.10 | 326.10 | 320.00 | 321.00 | 321.00 | -4.18% | 1,368 |
| Dec 24, 2025 | 332.00 | 335.00 | 330.00 | 335.00 | 335.00 | 1.19% | 114 |
| Dec 23, 2025 | 343.45 | 343.45 | 329.50 | 331.05 | 331.05 | 2.49% | 1,047 |
| Dec 22, 2025 | 330.00 | 334.95 | 317.10 | 323.00 | 323.00 | -2.22% | 3,011 |
| Dec 19, 2025 | 318.00 | 344.60 | 311.20 | 330.35 | 330.35 | 3.85% | 1,226 |
| Dec 18, 2025 | 315.95 | 318.25 | 315.00 | 318.10 | 318.10 | 0.19% | 1,355 |
| Dec 17, 2025 | 318.25 | 326.35 | 315.60 | 317.50 | 317.50 | 0.16% | 571 |
| Dec 16, 2025 | 333.95 | 333.95 | 317.00 | 317.00 | 317.00 | -2.30% | 110 |
| Dec 15, 2025 | 329.90 | 329.90 | 324.00 | 324.45 | 324.45 | 1.30% | 245 |
| Dec 12, 2025 | 324.00 | 325.80 | 317.15 | 320.30 | 320.30 | -1.69% | 333 |
| Dec 11, 2025 | 318.00 | 326.20 | 318.00 | 325.80 | 325.80 | 2.76% | 372 |
| Dec 10, 2025 | 323.05 | 323.05 | 315.20 | 317.05 | 317.05 | -1.71% | 1,226 |
| Dec 9, 2025 | 319.40 | 339.50 | 318.00 | 322.55 | 322.55 | 0.99% | 739 |
| Dec 8, 2025 | 347.90 | 347.90 | 315.00 | 319.40 | 319.40 | -0.20% | 732 |
| Dec 5, 2025 | 322.25 | 325.00 | 315.60 | 320.05 | 320.05 | -0.68% | 355 |
| Dec 4, 2025 | 326.15 | 326.15 | 321.20 | 322.25 | 322.25 | -1.15% | 382 |
| Dec 3, 2025 | 328.05 | 330.00 | 326.00 | 326.00 | 326.00 | -1.18% | 1,984 |
| Dec 2, 2025 | 335.00 | 339.95 | 322.60 | 329.90 | 329.90 | -1.83% | 981 |
| Dec 1, 2025 | 325.30 | 339.40 | 325.00 | 336.05 | 336.05 | 1.83% | 451 |
| Nov 28, 2025 | 330.05 | 336.40 | 330.00 | 330.00 | 330.00 | 2.23% | 204 |
| Nov 27, 2025 | 326.00 | 328.80 | 321.00 | 322.80 | 322.80 | -0.62% | 552 |
| Nov 26, 2025 | 329.45 | 329.55 | 323.50 | 324.80 | 324.80 | -1.44% | 544 |
| Nov 25, 2025 | 335.50 | 335.50 | 321.55 | 329.55 | 329.55 | -2.92% | 1,161 |
| Nov 24, 2025 | 352.50 | 352.50 | 338.10 | 339.45 | 339.45 | -2.74% | 946 |
| Nov 21, 2025 | 354.55 | 354.80 | 349.00 | 349.00 | 349.00 | -1.55% | 653 |
| Nov 20, 2025 | 352.25 | 364.80 | 349.00 | 354.50 | 354.50 | 1.30% | 399 |
| Nov 19, 2025 | 350.00 | 352.25 | 343.60 | 349.95 | 349.95 | -0.01% | 720 |
| Nov 18, 2025 | 369.45 | 369.45 | 345.50 | 350.00 | 350.00 | - | 1,857 |
| Nov 17, 2025 | 350.00 | 388.80 | 345.60 | 350.00 | 350.00 | -0.01% | 1,412 |
| Nov 14, 2025 | 341.80 | 354.95 | 341.80 | 350.05 | 350.05 | 4.98% | 6,657 |
| Nov 13, 2025 | 342.80 | 344.00 | 325.15 | 333.45 | 333.45 | -1.71% | 785 |
| Nov 12, 2025 | 344.90 | 344.90 | 330.00 | 339.25 | 339.25 | 0.97% | 522 |
| Nov 11, 2025 | 350.00 | 350.00 | 334.00 | 336.00 | 336.00 | 5.68% | 659 |
| Nov 10, 2025 | 325.00 | 325.00 | 314.90 | 317.95 | 317.95 | -2.17% | 200 |
| Nov 7, 2025 | 324.00 | 325.00 | 320.00 | 325.00 | 325.00 | 0.54% | 1,010 |
| Nov 6, 2025 | 332.65 | 332.65 | 322.25 | 323.25 | 323.25 | -0.28% | 555 |
| Nov 4, 2025 | 330.10 | 333.65 | 323.15 | 324.15 | 324.15 | -1.32% | 326 |
| Nov 3, 2025 | 322.00 | 333.00 | 322.00 | 328.50 | 328.50 | -0.41% | 451 |
| Oct 31, 2025 | 322.05 | 339.00 | 322.05 | 329.85 | 329.85 | 0.89% | 472 |
| Oct 30, 2025 | 325.00 | 328.90 | 322.00 | 326.95 | 326.95 | 1.16% | 178 |
| Oct 29, 2025 | 316.05 | 335.00 | 316.05 | 323.20 | 323.20 | -0.54% | 40 |
| Oct 28, 2025 | 321.60 | 325.00 | 321.50 | 324.95 | 324.95 | -1.46% | 567 |
| Oct 27, 2025 | 325.05 | 330.00 | 320.25 | 329.75 | 329.75 | 2.97% | 814 |
| Oct 24, 2025 | 326.85 | 326.85 | 319.30 | 320.25 | 320.25 | 0.50% | 207 |
| Oct 23, 2025 | 323.40 | 324.75 | 316.05 | 318.65 | 318.65 | -0.25% | 686 |
| Oct 21, 2025 | 315.25 | 323.40 | 315.25 | 319.45 | 319.45 | 0.96% | 593 |
| Oct 20, 2025 | 320.15 | 325.80 | 315.30 | 316.40 | 316.40 | -0.69% | 2,519 |
| Oct 17, 2025 | 321.20 | 325.95 | 318.30 | 318.60 | 318.60 | -2.84% | 1,331 |
| Oct 16, 2025 | 322.75 | 331.70 | 322.75 | 327.90 | 327.90 | 1.69% | 263 |
| Oct 15, 2025 | 326.70 | 333.30 | 320.30 | 322.45 | 322.45 | -1.78% | 3,530 |
| Oct 14, 2025 | 341.00 | 341.00 | 325.60 | 328.30 | 328.30 | -3.72% | 2,265 |