Suryalata Spinning Mills Limited (BOM:514138)
India
· Delayed Price · Currency is INR 349.95
-11.05 (-3.06%)
At close: Apr 28, 2026
Suryalata Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 350.00 | 358.00 | 350.00 | 352.00 | 352.00 | 0.59% | 144 |
| Apr 28, 2026 | 360.95 | 374.00 | 343.15 | 349.95 | 349.95 | -3.06% | 128 |
| Apr 24, 2026 | 374.45 | 374.45 | 354.10 | 361.00 | 361.00 | -2.18% | 99 |
| Apr 23, 2026 | 388.75 | 388.75 | 363.05 | 369.05 | 369.05 | -0.82% | 690 |
| Apr 22, 2026 | 345.05 | 373.40 | 345.05 | 372.10 | 372.10 | 4.38% | 157 |
| Apr 21, 2026 | 360.00 | 379.90 | 351.50 | 356.50 | 356.50 | 4.50% | 2,697 |
| Apr 20, 2026 | 346.95 | 360.00 | 332.45 | 341.15 | 341.15 | -1.69% | 1,904 |
| Apr 17, 2026 | 348.75 | 348.75 | 344.45 | 347.00 | 347.00 | 1.58% | 143 |
| Apr 16, 2026 | 340.00 | 341.70 | 330.55 | 341.60 | 341.60 | -0.12% | 477 |
| Apr 15, 2026 | 349.00 | 349.00 | 326.00 | 342.00 | 342.00 | 4.60% | 224 |
| Apr 13, 2026 | 319.55 | 337.80 | 315.20 | 326.95 | 326.95 | -3.81% | 915 |
| Apr 10, 2026 | 338.80 | 339.90 | 324.45 | 339.90 | 339.90 | 5.09% | 357 |
| Apr 9, 2026 | 339.95 | 340.00 | 322.00 | 323.45 | 323.45 | -5.71% | 567 |
| Apr 8, 2026 | 350.00 | 350.00 | 325.50 | 343.05 | 343.05 | 7.20% | 1,845 |
| Apr 7, 2026 | 315.10 | 321.00 | 315.10 | 320.00 | 320.00 | 1.56% | 732 |
| Apr 6, 2026 | 306.05 | 319.45 | 306.05 | 315.10 | 315.10 | 2.96% | 471 |
| Apr 2, 2026 | 297.05 | 309.20 | 297.00 | 306.05 | 306.05 | -1.29% | 646 |
| Apr 1, 2026 | 305.15 | 314.65 | 305.15 | 310.05 | 310.05 | 5.50% | 543 |
| Mar 30, 2026 | 299.00 | 309.00 | 282.50 | 293.90 | 293.90 | -3.97% | 3,018 |
| Mar 27, 2026 | 303.00 | 320.00 | 292.25 | 306.05 | 306.05 | - | 3,820 |
| Mar 25, 2026 | 312.90 | 314.35 | 303.05 | 306.05 | 306.05 | -2.17% | 2,775 |
| Mar 24, 2026 | 303.05 | 317.40 | 303.05 | 312.85 | 312.85 | 4.01% | 3,022 |
| Mar 23, 2026 | 316.95 | 316.95 | 292.45 | 300.80 | 300.80 | -5.14% | 4,195 |
| Mar 20, 2026 | 326.45 | 326.60 | 315.80 | 317.10 | 317.10 | 0.65% | 459 |
| Mar 19, 2026 | 323.10 | 323.10 | 312.00 | 315.05 | 315.05 | -5.53% | 555 |
| Mar 18, 2026 | 322.00 | 334.70 | 314.00 | 333.50 | 333.50 | 5.37% | 2,808 |
| Mar 17, 2026 | 315.05 | 318.00 | 311.10 | 316.50 | 316.50 | 1.92% | 3,276 |
| Mar 16, 2026 | 313.00 | 317.60 | 305.05 | 310.55 | 310.55 | -2.66% | 1,655 |
| Mar 13, 2026 | 315.05 | 327.85 | 315.00 | 319.05 | 319.05 | -1.38% | 1,024 |
| Mar 12, 2026 | 323.35 | 325.00 | 323.35 | 323.50 | 323.50 | 0.05% | 37 |
| Mar 11, 2026 | 332.40 | 332.40 | 319.70 | 323.35 | 323.35 | 1.36% | 1,193 |
| Mar 10, 2026 | 312.45 | 327.00 | 312.45 | 319.00 | 319.00 | 2.10% | 567 |
| 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 |