Sambandam Spinning Mills Limited (BOM:521240)
India
· Delayed Price · Currency is INR 94.01
-6.03 (-6.03%)
At close: Mar 10, 2026
Sambandam Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 96.02 | 101.95 | 96.02 | 100.04 | 100.04 | 4.19% | 104 |
| Mar 6, 2026 | 94.94 | 96.02 | 94.94 | 96.02 | 96.02 | 3.24% | 186 |
| Mar 5, 2026 | 96.00 | 96.00 | 93.00 | 93.01 | 93.01 | -6.05% | 762 |
| Mar 4, 2026 | 99.78 | 99.78 | 99.00 | 99.00 | 99.00 | -0.78% | 110 |
| Mar 2, 2026 | 104.79 | 104.79 | 99.00 | 99.78 | 99.78 | 1.82% | 216 |
| Feb 27, 2026 | 96.75 | 98.00 | 96.35 | 98.00 | 98.00 | 1.66% | 556 |
| Feb 26, 2026 | 98.05 | 100.00 | 94.00 | 96.40 | 96.40 | -3.60% | 572 |
| Feb 25, 2026 | 100.00 | 100.00 | 95.80 | 100.00 | 100.00 | -1.86% | 382 |
| Feb 24, 2026 | 107.25 | 107.25 | 100.85 | 101.90 | 101.90 | 1.54% | 299 |
| Feb 20, 2026 | 103.00 | 103.00 | 98.30 | 100.35 | 100.35 | -0.15% | 342 |
| Feb 19, 2026 | 101.00 | 101.00 | 100.50 | 100.50 | 100.50 | -1.18% | 276 |
| Feb 18, 2026 | 100.85 | 103.00 | 99.95 | 101.70 | 101.70 | -5.66% | 1,749 |
| Feb 17, 2026 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | 6.84% | 1 |
| Feb 16, 2026 | 106.05 | 109.40 | 100.10 | 100.90 | 100.90 | -7.85% | 248 |
| Feb 13, 2026 | 96.00 | 119.00 | 96.00 | 109.50 | 109.50 | 6.83% | 1,598 |
| Feb 12, 2026 | 100.85 | 104.50 | 100.80 | 102.50 | 102.50 | 1.69% | 240 |
| Feb 11, 2026 | 104.90 | 104.90 | 99.00 | 100.80 | 100.80 | -0.79% | 531 |
| Feb 10, 2026 | 107.65 | 107.65 | 100.00 | 101.60 | 101.60 | -0.78% | 536 |
| Feb 9, 2026 | 105.00 | 106.00 | 102.00 | 102.40 | 102.40 | -1.54% | 1,536 |
| Feb 6, 2026 | 101.50 | 114.95 | 101.50 | 104.00 | 104.00 | 0.73% | 299 |
| Feb 5, 2026 | 101.00 | 106.95 | 95.00 | 103.25 | 103.25 | -0.43% | 704 |
| Feb 4, 2026 | 98.80 | 106.55 | 98.80 | 103.70 | 103.70 | 4.96% | 1,203 |
| Feb 3, 2026 | 119.00 | 121.20 | 95.00 | 98.80 | 98.80 | -2.18% | 15,333 |
| Feb 2, 2026 | 101.05 | 101.05 | 100.95 | 101.00 | 101.00 | -5.61% | 93 |
| Feb 1, 2026 | 105.55 | 107.90 | 105.55 | 107.00 | 107.00 | 3.88% | 82 |
| Jan 29, 2026 | 106.95 | 106.95 | 102.00 | 103.00 | 103.00 | -1.06% | 63 |
| Jan 27, 2026 | 104.80 | 109.00 | 99.10 | 104.10 | 104.10 | 6.28% | 1,616 |
| Jan 23, 2026 | 98.10 | 100.00 | 97.00 | 97.95 | 97.95 | 0.98% | 279 |
| Jan 21, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 10 |
| Jan 20, 2026 | 105.00 | 105.00 | 95.00 | 97.00 | 97.00 | -1.72% | 1,100 |
| Jan 19, 2026 | 99.15 | 99.15 | 98.70 | 98.70 | 98.70 | - | 20 |
| Jan 16, 2026 | 98.70 | 98.70 | 96.05 | 98.70 | 98.70 | - | 112 |
| Jan 14, 2026 | 100.20 | 101.00 | 95.00 | 98.70 | 98.70 | -4.04% | 658 |
| Jan 13, 2026 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | 7.08% | 4 |
| Jan 12, 2026 | 100.00 | 100.45 | 95.00 | 96.05 | 96.05 | -3.22% | 448 |
| Jan 9, 2026 | 98.50 | 99.25 | 98.50 | 99.25 | 99.25 | -0.80% | 220 |
| Jan 8, 2026 | 98.00 | 103.95 | 98.00 | 100.05 | 100.05 | -0.25% | 256 |
| Jan 7, 2026 | 102.30 | 102.30 | 100.00 | 100.30 | 100.30 | 0.60% | 215 |
| Jan 6, 2026 | 98.60 | 101.40 | 98.60 | 99.70 | 99.70 | 1.84% | 898 |
| Jan 5, 2026 | 105.50 | 116.90 | 97.70 | 97.90 | 97.90 | -7.20% | 4,908 |
| Jan 2, 2026 | 100.00 | 111.95 | 100.00 | 105.50 | 105.50 | -1.03% | 229 |
| Jan 1, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - | 100 |
| Dec 30, 2025 | 102.55 | 107.50 | 102.55 | 106.60 | 106.60 | 3.95% | 128 |
| Dec 29, 2025 | 101.00 | 110.00 | 101.00 | 102.55 | 102.55 | -1.54% | 172 |
| Dec 26, 2025 | 98.40 | 112.60 | 98.40 | 104.15 | 104.15 | -5.15% | 668 |
| Dec 24, 2025 | 109.70 | 110.00 | 109.70 | 109.80 | 109.80 | 6.34% | 100 |
| Dec 23, 2025 | 105.95 | 108.00 | 101.00 | 103.25 | 103.25 | 1.23% | 1,129 |
| Dec 22, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.77% | 25 |
| Dec 19, 2025 | 106.40 | 106.40 | 97.30 | 99.25 | 99.25 | 1.33% | 249 |
| Dec 18, 2025 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | -2.44% | 100 |
| Dec 17, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | -1.57% | 1 |
| Dec 16, 2025 | 100.40 | 102.00 | 100.40 | 102.00 | 102.00 | - | 334 |
| Dec 15, 2025 | 103.10 | 103.10 | 102.00 | 102.00 | 102.00 | -0.10% | 49 |
| Dec 12, 2025 | 110.95 | 110.95 | 102.10 | 102.10 | 102.10 | -1.26% | 11 |
| Dec 11, 2025 | 101.00 | 103.40 | 101.00 | 103.40 | 103.40 | -0.58% | 110 |
| Dec 9, 2025 | 104.10 | 104.10 | 104.00 | 104.00 | 104.00 | 0.19% | 264 |
| Dec 8, 2025 | 104.05 | 105.95 | 102.00 | 103.80 | 103.80 | 1.86% | 659 |
| Dec 5, 2025 | 106.95 | 106.95 | 99.95 | 101.90 | 101.90 | 2.05% | 474 |
| Dec 4, 2025 | 105.00 | 105.00 | 97.10 | 99.85 | 99.85 | -4.77% | 2,322 |
| Dec 3, 2025 | 105.15 | 108.85 | 104.00 | 104.85 | 104.85 | -6.38% | 522 |
| Dec 2, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.82% | 10 |
| Nov 28, 2025 | 110.00 | 110.40 | 109.00 | 110.00 | 110.00 | 3.63% | 250 |
| Nov 27, 2025 | 112.00 | 112.00 | 103.10 | 106.15 | 106.15 | 0.52% | 1,079 |
| Nov 26, 2025 | 110.00 | 112.00 | 105.00 | 105.60 | 105.60 | -5.71% | 161 |
| Nov 24, 2025 | 111.00 | 119.00 | 111.00 | 112.00 | 112.00 | -2.10% | 389 |
| Nov 21, 2025 | 115.00 | 115.00 | 113.70 | 114.40 | 114.40 | 7.22% | 29 |
| Nov 20, 2025 | 122.80 | 122.80 | 102.20 | 106.70 | 106.70 | -8.80% | 414 |
| Nov 19, 2025 | 117.70 | 117.70 | 117.00 | 117.00 | 117.00 | 4.42% | 19 |
| Nov 17, 2025 | 113.00 | 113.05 | 111.00 | 112.05 | 112.05 | -0.84% | 58 |
| Nov 13, 2025 | 118.10 | 118.10 | 110.80 | 113.00 | 113.00 | -4.28% | 128 |
| Nov 12, 2025 | 119.00 | 122.00 | 112.95 | 118.05 | 118.05 | 7.86% | 192 |
| Nov 11, 2025 | 113.55 | 120.00 | 107.95 | 109.45 | 109.45 | -3.14% | 205 |
| Nov 10, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 100 |
| Nov 7, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 98 |
| Nov 6, 2025 | 112.05 | 113.00 | 112.00 | 113.00 | 113.00 | 1.16% | 11 |
| Nov 4, 2025 | 112.10 | 112.50 | 111.70 | 111.70 | 111.70 | -0.53% | 703 |
| Nov 3, 2025 | 114.20 | 118.00 | 111.70 | 112.30 | 112.30 | -4.75% | 307 |
| Oct 31, 2025 | 117.00 | 118.00 | 114.00 | 117.90 | 117.90 | 5.88% | 61 |
| Oct 30, 2025 | 120.95 | 121.00 | 110.05 | 111.35 | 111.35 | -1.98% | 452 |
| Oct 29, 2025 | 114.00 | 114.05 | 110.00 | 113.60 | 113.60 | -2.95% | 672 |
| Oct 28, 2025 | 109.25 | 119.40 | 109.25 | 117.05 | 117.05 | 7.14% | 493 |
| Oct 27, 2025 | 105.25 | 113.70 | 103.70 | 109.25 | 109.25 | -2.50% | 1,942 |
| Oct 24, 2025 | 115.00 | 116.40 | 110.80 | 112.05 | 112.05 | -2.44% | 724 |
| Oct 23, 2025 | 116.35 | 116.35 | 110.75 | 114.85 | 114.85 | -1.75% | 338 |
| Oct 21, 2025 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | -1.10% | 100 |
| Oct 20, 2025 | 120.30 | 120.30 | 115.00 | 118.20 | 118.20 | 2.34% | 453 |
| Oct 17, 2025 | 117.55 | 117.70 | 115.50 | 115.50 | 115.50 | 5.91% | 462 |
| Oct 16, 2025 | 111.75 | 114.75 | 108.05 | 109.05 | 109.05 | -2.11% | 1,834 |
| Oct 15, 2025 | 111.35 | 111.75 | 111.35 | 111.40 | 111.40 | - | 163 |
| Oct 14, 2025 | 114.05 | 114.05 | 110.00 | 111.40 | 111.40 | -0.54% | 247 |
| Oct 13, 2025 | 116.00 | 116.00 | 111.00 | 112.00 | 112.00 | -0.62% | 95 |
| Oct 10, 2025 | 115.40 | 115.40 | 112.40 | 112.70 | 112.70 | -2.55% | 681 |
| Oct 9, 2025 | 115.05 | 116.00 | 110.00 | 115.65 | 115.65 | 0.43% | 463 |
| Oct 8, 2025 | 120.20 | 120.20 | 111.70 | 115.15 | 115.15 | -3.24% | 606 |
| Oct 7, 2025 | 116.05 | 119.50 | 116.00 | 119.00 | 119.00 | - | 287 |
| Oct 6, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 25 |
| Oct 3, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 38 |
| Oct 1, 2025 | 122.90 | 122.90 | 119.00 | 119.00 | 119.00 | -0.54% | 27 |
| Sep 24, 2025 | 123.35 | 123.35 | 115.80 | 119.65 | 119.65 | 0.55% | 175 |
| Sep 23, 2025 | 117.40 | 123.85 | 112.00 | 119.00 | 119.00 | -2.50% | 1,809 |