Super Spinning Mills Limited (BOM:521180)
India
· Delayed Price · Currency is INR 5.76
+0.38 (7.06%)
At close: Apr 28, 2026
Super Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.34 | 5.71 | 5.34 | 5.52 | 5.52 | -4.17% | 1,753 |
| Apr 28, 2026 | 5.20 | 5.80 | 5.20 | 5.76 | 5.76 | 7.06% | 115 |
| Apr 27, 2026 | 5.99 | 5.99 | 5.20 | 5.38 | 5.38 | - | 3,132 |
| Apr 24, 2026 | 6.00 | 6.00 | 5.26 | 5.38 | 5.38 | -3.06% | 1,728 |
| Apr 23, 2026 | 5.68 | 6.13 | 5.43 | 5.55 | 5.55 | -2.29% | 12,534 |
| Apr 22, 2026 | 5.75 | 5.86 | 5.66 | 5.68 | 5.68 | 0.71% | 9,021 |
| Apr 21, 2026 | 6.15 | 6.15 | 5.40 | 5.64 | 5.64 | 1.08% | 11,828 |
| Apr 20, 2026 | 5.50 | 6.40 | 5.49 | 5.58 | 5.58 | 3.33% | 27,389 |
| Apr 17, 2026 | 5.90 | 5.90 | 5.39 | 5.40 | 5.40 | 1.89% | 12,218 |
| Apr 16, 2026 | 5.69 | 5.69 | 5.17 | 5.30 | 5.30 | 6.21% | 17,470 |
| Apr 15, 2026 | 4.95 | 5.28 | 4.85 | 4.99 | 4.99 | 2.89% | 16,721 |
| Apr 13, 2026 | 5.70 | 5.70 | 4.63 | 4.85 | 4.85 | -0.21% | 1,715 |
| Apr 10, 2026 | 4.97 | 5.00 | 4.29 | 4.86 | 4.86 | 5.19% | 11,874 |
| Apr 9, 2026 | 4.96 | 4.98 | 4.34 | 4.62 | 4.62 | -6.85% | 20,171 |
| Apr 8, 2026 | 5.01 | 5.31 | 4.81 | 4.96 | 4.96 | 7.59% | 24,549 |
| Apr 7, 2026 | 4.64 | 5.09 | 4.56 | 4.61 | 4.61 | 1.77% | 6,020 |
| Apr 6, 2026 | 4.50 | 4.69 | 4.17 | 4.53 | 4.53 | 3.19% | 5,051 |
| Apr 2, 2026 | 4.37 | 4.80 | 4.11 | 4.39 | 4.39 | 0.92% | 37,460 |
| Apr 1, 2026 | 4.35 | 4.39 | 4.26 | 4.35 | 4.35 | 14.47% | 280 |
| Mar 30, 2026 | 4.70 | 4.70 | 3.80 | 3.80 | 3.80 | -5.94% | 14,862 |
| Mar 27, 2026 | 4.05 | 4.41 | 4.00 | 4.04 | 4.04 | -6.05% | 103,426 |
| Mar 25, 2026 | 4.49 | 4.52 | 4.19 | 4.30 | 4.30 | 3.12% | 22,952 |
| Mar 24, 2026 | 4.79 | 4.79 | 3.96 | 4.17 | 4.17 | -2.80% | 12,506 |
| Mar 23, 2026 | 4.52 | 4.52 | 4.14 | 4.29 | 4.29 | -2.94% | 26,366 |
| Mar 20, 2026 | 4.35 | 4.73 | 4.21 | 4.42 | 4.42 | 6.51% | 5,009 |
| Mar 19, 2026 | 4.98 | 4.98 | 4.15 | 4.15 | 4.15 | -7.16% | 7,172 |
| Mar 18, 2026 | 4.10 | 4.90 | 4.10 | 4.47 | 4.47 | 7.71% | 150,008 |
| Mar 17, 2026 | 4.90 | 4.90 | 3.94 | 4.15 | 4.15 | -2.58% | 16,803 |
| Mar 16, 2026 | 5.90 | 5.90 | 4.17 | 4.26 | 4.26 | -14.80% | 37,406 |
| Mar 13, 2026 | 5.81 | 5.81 | 4.86 | 5.00 | 5.00 | -9.26% | 17,895 |
| Mar 12, 2026 | 5.26 | 5.51 | 5.26 | 5.51 | 5.51 | 5.15% | 2,762 |
| Mar 11, 2026 | 5.83 | 5.83 | 5.20 | 5.24 | 5.24 | -5.24% | 12,607 |
| Mar 10, 2026 | 5.65 | 5.94 | 5.24 | 5.53 | 5.53 | 6.55% | 10,726 |
| Mar 9, 2026 | 5.70 | 5.84 | 5.17 | 5.19 | 5.19 | -11.13% | 6,776 |
| Mar 6, 2026 | 6.52 | 6.67 | 5.61 | 5.84 | 5.84 | -3.79% | 4,599 |
| Mar 5, 2026 | 7.38 | 7.38 | 6.05 | 6.07 | 6.07 | -2.25% | 10,550 |
| Mar 4, 2026 | 6.47 | 6.60 | 6.21 | 6.21 | 6.21 | 0.98% | 1,968 |
| Mar 2, 2026 | 6.50 | 6.50 | 5.69 | 6.15 | 6.15 | -5.38% | 10,523 |
| Feb 27, 2026 | 6.87 | 6.87 | 6.10 | 6.50 | 6.50 | 3.17% | 237 |
| Feb 26, 2026 | 7.06 | 7.06 | 6.30 | 6.30 | 6.30 | -0.47% | 3,666 |
| Feb 25, 2026 | 7.90 | 7.90 | 6.22 | 6.33 | 6.33 | -4.09% | 5,023 |
| Feb 24, 2026 | 6.96 | 7.08 | 6.50 | 6.60 | 6.60 | -2.22% | 5,312 |
| Feb 23, 2026 | 8.18 | 8.18 | 6.47 | 6.75 | 6.75 | -2.60% | 5,724 |
| Feb 20, 2026 | 7.15 | 8.20 | 6.71 | 6.93 | 6.93 | -0.57% | 5,734 |
| Feb 19, 2026 | 6.82 | 7.39 | 6.82 | 6.97 | 6.97 | 0.14% | 216 |
| Feb 18, 2026 | 7.18 | 7.48 | 6.94 | 6.96 | 6.96 | 2.20% | 5,577 |
| Feb 17, 2026 | 7.37 | 7.58 | 6.73 | 6.81 | 6.81 | -8.22% | 21,292 |
| Feb 16, 2026 | 8.15 | 8.15 | 7.39 | 7.42 | 7.42 | -8.73% | 8,379 |
| Feb 13, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.12% | 300 |
| Feb 12, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.75% | 21 |
| Feb 11, 2026 | 8.00 | 8.34 | 7.84 | 7.98 | 7.98 | -0.25% | 3,301 |
| Feb 10, 2026 | 8.00 | 8.00 | 7.87 | 8.00 | 8.00 | -0.87% | 26,646 |
| Feb 9, 2026 | 8.23 | 8.23 | 7.73 | 8.07 | 8.07 | - | 1,816 |
| Feb 6, 2026 | 8.10 | 8.24 | 7.63 | 8.07 | 8.07 | 3.99% | 4,001 |
| Feb 5, 2026 | 7.89 | 8.28 | 7.71 | 7.76 | 7.76 | -0.77% | 24 |
| Feb 4, 2026 | 7.82 | 8.07 | 7.82 | 7.82 | 7.82 | 0.26% | 9 |
| Feb 3, 2026 | 8.09 | 8.09 | 7.50 | 7.80 | 7.80 | 0.91% | 3,004 |
| Feb 2, 2026 | 8.50 | 8.50 | 7.50 | 7.73 | 7.73 | -0.77% | 2,929 |
| Feb 1, 2026 | 8.09 | 8.49 | 7.50 | 7.79 | 7.79 | -1.77% | 2,375 |
| Jan 30, 2026 | 8.97 | 8.97 | 7.80 | 7.93 | 7.93 | 3.39% | 1,156 |
| Jan 29, 2026 | 8.40 | 8.40 | 7.65 | 7.67 | 7.67 | -8.69% | 8,109 |
| Jan 28, 2026 | 9.40 | 9.40 | 8.11 | 8.40 | 8.40 | 6.33% | 3 |
| Jan 27, 2026 | 8.19 | 8.44 | 7.80 | 7.90 | 7.90 | 1.28% | 2,260 |
| Jan 23, 2026 | 9.48 | 9.48 | 7.80 | 7.80 | 7.80 | -3.82% | 7,610 |
| Jan 22, 2026 | 7.95 | 8.37 | 7.80 | 8.11 | 8.11 | -0.61% | 3,397 |
| Jan 21, 2026 | 8.50 | 8.50 | 7.63 | 8.16 | 8.16 | 2.26% | 1,724 |
| Jan 20, 2026 | 8.36 | 8.36 | 7.98 | 7.98 | 7.98 | -0.25% | 20,597 |
| Jan 19, 2026 | 7.05 | 8.36 | 7.05 | 8.00 | 8.00 | -0.37% | 16,565 |
| Jan 16, 2026 | 9.38 | 9.38 | 7.92 | 8.03 | 8.03 | -2.43% | 4,090 |
| Jan 14, 2026 | 9.49 | 9.49 | 7.88 | 8.23 | 8.23 | 1.60% | 6,375 |
| Jan 13, 2026 | 9.49 | 9.49 | 7.90 | 8.10 | 8.10 | -0.98% | 6,181 |
| Jan 12, 2026 | 8.07 | 8.42 | 8.00 | 8.18 | 8.18 | - | 3,014 |
| Jan 9, 2026 | 8.33 | 8.59 | 8.04 | 8.18 | 8.18 | -1.09% | 3,937 |
| Jan 8, 2026 | 8.34 | 8.34 | 7.89 | 8.27 | 8.27 | -0.36% | 4,650 |
| Jan 7, 2026 | 8.05 | 8.69 | 7.87 | 8.30 | 8.30 | 4.40% | 21,760 |
| Jan 6, 2026 | 9.20 | 9.20 | 7.95 | 7.95 | 7.95 | -1.24% | 200 |
| Jan 5, 2026 | 7.92 | 8.12 | 7.90 | 8.05 | 8.05 | -0.86% | 1,784 |
| Jan 2, 2026 | 8.20 | 8.39 | 7.94 | 8.12 | 8.12 | -1.34% | 3,536 |
| Jan 1, 2026 | 8.36 | 8.36 | 7.81 | 8.23 | 8.23 | 0.49% | 738 |
| Dec 31, 2025 | 7.40 | 8.43 | 7.40 | 8.19 | 8.19 | 1.74% | 3,549 |
| Dec 30, 2025 | 8.05 | 8.30 | 7.95 | 8.05 | 8.05 | - | 17,761 |
| Dec 29, 2025 | 7.60 | 8.37 | 7.60 | 8.05 | 8.05 | -4.96% | 1,268 |
| Dec 26, 2025 | 8.53 | 8.53 | 8.00 | 8.47 | 8.47 | 1.32% | 475 |
| Dec 24, 2025 | 8.46 | 8.46 | 8.36 | 8.36 | 8.36 | 2.08% | 162 |
| Dec 23, 2025 | 8.50 | 8.50 | 8.10 | 8.19 | 8.19 | -1.21% | 7,812 |
| Dec 22, 2025 | 8.16 | 9.20 | 8.09 | 8.29 | 8.29 | 2.35% | 82,179 |
| Dec 19, 2025 | 7.76 | 8.67 | 7.76 | 8.10 | 8.10 | 3.32% | 2,087 |
| Dec 18, 2025 | 7.80 | 7.90 | 7.45 | 7.84 | 7.84 | -2.24% | 5,774 |
| Dec 17, 2025 | 8.00 | 8.35 | 7.77 | 8.02 | 8.02 | - | 9,426 |
| Dec 16, 2025 | 8.39 | 8.39 | 7.92 | 8.02 | 8.02 | -1.84% | 28,036 |
| Dec 15, 2025 | 8.09 | 8.49 | 8.09 | 8.17 | 8.17 | -1.57% | 889 |
| Dec 12, 2025 | 8.49 | 8.49 | 8.26 | 8.30 | 8.30 | -2.24% | 768 |
| Dec 11, 2025 | 8.17 | 8.70 | 8.17 | 8.49 | 8.49 | 3.28% | 5,958 |
| Dec 10, 2025 | 8.83 | 8.83 | 8.14 | 8.22 | 8.22 | -1.79% | 2,692 |
| Dec 9, 2025 | 8.62 | 9.29 | 8.01 | 8.37 | 8.37 | -6.90% | 8,049 |
| Dec 8, 2025 | 8.79 | 9.10 | 8.59 | 8.99 | 8.99 | 1.58% | 523 |
| Dec 5, 2025 | 9.27 | 9.27 | 8.85 | 8.85 | 8.85 | 0.80% | 3 |
| Dec 4, 2025 | 9.38 | 9.38 | 8.63 | 8.78 | 8.78 | -1.90% | 4,838 |
| Dec 3, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -4.58% | 2,000 |
| Dec 2, 2025 | 9.38 | 9.38 | 8.93 | 9.38 | 9.38 | 5.39% | 3 |