Skip to main content
Super Spinning Mills Limited (BOM:521180)
India flag India · Delayed Price · Currency is INR
5.53
+0.34 (6.55%)
At close: Mar 10, 2026

Super Spinning Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20265.655.945.245.535.536.55%10,726
Mar 9, 20265.705.845.175.195.19-11.13%6,776
Mar 6, 20266.526.675.615.845.84-3.79%4,599
Mar 5, 20267.387.386.056.076.07-2.25%10,550
Mar 4, 20266.476.606.216.216.210.98%1,968
Mar 2, 20266.506.505.696.156.15-5.38%10,523
Feb 27, 20266.876.876.106.506.503.17%237
Feb 26, 20267.067.066.306.306.30-0.47%3,666
Feb 25, 20267.907.906.226.336.33-4.09%5,023
Feb 24, 20266.967.086.506.606.60-2.22%5,312
Feb 23, 20268.188.186.476.756.75-2.60%5,724
Feb 20, 20267.158.206.716.936.93-0.57%5,734
Feb 19, 20266.827.396.826.976.970.14%216
Feb 18, 20267.187.486.946.966.962.20%5,577
Feb 17, 20267.377.586.736.816.81-8.22%21,292
Feb 16, 20268.158.157.397.427.42-8.73%8,379
Feb 13, 20268.138.138.138.138.130.12%300
Feb 12, 20268.128.128.128.128.121.75%21
Feb 11, 20268.008.347.847.987.98-0.25%3,301
Feb 10, 20268.008.007.878.008.00-0.87%26,646
Feb 9, 20268.238.237.738.078.07-1,816
Feb 6, 20268.108.247.638.078.073.99%4,001
Feb 5, 20267.898.287.717.767.76-0.77%24
Feb 4, 20267.828.077.827.827.820.26%9
Feb 3, 20268.098.097.507.807.800.91%3,004
Feb 2, 20268.508.507.507.737.73-0.77%2,929
Feb 1, 20268.098.497.507.797.79-1.77%2,375
Jan 30, 20268.978.977.807.937.933.39%1,156
Jan 29, 20268.408.407.657.677.67-8.69%8,109
Jan 28, 20269.409.408.118.408.406.33%3
Jan 27, 20268.198.447.807.907.901.28%2,260
Jan 23, 20269.489.487.807.807.80-3.82%7,610
Jan 22, 20267.958.377.808.118.11-0.61%3,397
Jan 21, 20268.508.507.638.168.162.26%1,724
Jan 20, 20268.368.367.987.987.98-0.25%20,597
Jan 19, 20267.058.367.058.008.00-0.37%16,565
Jan 16, 20269.389.387.928.038.03-2.43%4,090
Jan 14, 20269.499.497.888.238.231.60%6,375
Jan 13, 20269.499.497.908.108.10-0.98%6,181
Jan 12, 20268.078.428.008.188.18-3,014
Jan 9, 20268.338.598.048.188.18-1.09%3,937
Jan 8, 20268.348.347.898.278.27-0.36%4,650
Jan 7, 20268.058.697.878.308.304.40%21,760
Jan 6, 20269.209.207.957.957.95-1.24%200
Jan 5, 20267.928.127.908.058.05-0.86%1,784
Jan 2, 20268.208.397.948.128.12-1.34%3,536
Jan 1, 20268.368.367.818.238.230.49%738
Dec 31, 20257.408.437.408.198.191.74%3,549
Dec 30, 20258.058.307.958.058.05-17,761
Dec 29, 20257.608.377.608.058.05-4.96%1,268
Dec 26, 20258.538.538.008.478.471.32%475
Dec 24, 20258.468.468.368.368.362.08%162
Dec 23, 20258.508.508.108.198.19-1.21%7,812
Dec 22, 20258.169.208.098.298.292.35%82,179
Dec 19, 20257.768.677.768.108.103.32%2,087
Dec 18, 20257.807.907.457.847.84-2.24%5,774
Dec 17, 20258.008.357.778.028.02-9,426
Dec 16, 20258.398.397.928.028.02-1.84%28,036
Dec 15, 20258.098.498.098.178.17-1.57%889
Dec 12, 20258.498.498.268.308.30-2.24%768
Dec 11, 20258.178.708.178.498.493.28%5,958
Dec 10, 20258.838.838.148.228.22-1.79%2,692
Dec 9, 20258.629.298.018.378.37-6.90%8,049
Dec 8, 20258.799.108.598.998.991.58%523
Dec 5, 20259.279.278.858.858.850.80%3
Dec 4, 20259.389.388.638.788.78-1.90%4,838
Dec 3, 20258.958.958.958.958.95-4.58%2,000
Dec 2, 20259.389.388.939.389.385.39%3
Dec 1, 20259.019.368.908.908.90-1.44%2,313
Nov 28, 20258.929.198.879.039.03-0.22%3,033
Nov 27, 20259.059.059.059.059.05-1.42%951
Nov 26, 20259.579.579.109.189.181.66%1,339
Nov 25, 20259.489.489.039.039.032.27%606
Nov 24, 20259.139.248.778.838.83-5.05%1,548
Nov 21, 202510.6910.699.089.309.300.43%1,490
Nov 20, 20259.289.399.009.269.260.11%3,436
Nov 19, 20259.229.589.209.259.250.98%3,218
Nov 18, 20259.259.269.169.169.16-0.65%2,653
Nov 17, 20259.139.379.139.229.22-0.11%1,085
Nov 14, 20259.379.379.239.239.23-1.39%61
Nov 13, 20259.469.469.209.369.363.65%877
Nov 12, 20259.229.229.039.039.03-2.48%32
Nov 11, 20259.259.419.199.269.260.11%7,277
Nov 10, 20259.189.648.829.259.250.54%78,740
Nov 7, 20259.689.689.009.209.20-3.06%10,556
Nov 6, 20259.249.579.039.499.49-0.63%1,273
Nov 4, 20259.209.609.209.559.553.02%900
Oct 31, 20259.609.609.239.279.27-1.17%2,921
Oct 30, 20259.389.389.389.389.38-0.21%1,000
Oct 29, 20259.659.739.319.409.40-2.79%19,230
Oct 28, 20259.259.759.259.679.671.79%4,168
Oct 27, 20259.159.509.159.509.502.59%1,316
Oct 24, 20259.399.549.269.269.26-3.14%545
Oct 23, 20259.5310.259.509.569.563.80%27,465
Oct 20, 20259.179.219.159.219.210.44%625
Oct 17, 20259.159.179.159.179.17-0.43%1,006
Oct 16, 20259.219.219.219.219.211.10%50
Oct 15, 20259.009.228.909.119.110.33%46,298
Oct 14, 20259.049.209.009.089.08-0.33%8,589
Oct 13, 20259.159.159.069.119.11-0.87%11,250