Super Bakers (India) Limited (BOM:530735)
India
· Delayed Price · Currency is INR 31.00
-0.51 (-1.62%)
At close: Apr 21, 2026
Super Bakers (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 31.36 | 31.36 | 31.00 | 31.00 | 31.00 | -1.62% | 45 |
| Apr 20, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 5.00% | 2,500 |
| Apr 17, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.03% | 1 |
| Apr 10, 2026 | 30.01 | 30.01 | 30.00 | 30.00 | 30.00 | 1.49% | 264 |
| Apr 9, 2026 | 30.00 | 30.45 | 29.56 | 29.56 | 29.56 | 1.86% | 154 |
| Apr 8, 2026 | 30.46 | 30.46 | 29.02 | 29.02 | 29.02 | 0.03% | 101 |
| Apr 7, 2026 | 30.79 | 30.79 | 29.01 | 29.01 | 29.01 | -1.29% | 11 |
| Apr 2, 2026 | 29.38 | 29.39 | 29.38 | 29.39 | 29.39 | -4.95% | 258 |
| Apr 1, 2026 | 32.01 | 32.01 | 30.92 | 30.92 | 30.92 | -4.98% | 751 |
| Mar 30, 2026 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | -4.99% | 121 |
| Mar 27, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -4.99% | 107 |
| Mar 25, 2026 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - | 5 |
| Mar 24, 2026 | 38.00 | 38.00 | 36.05 | 36.05 | 36.05 | -4.93% | 861 |
| Mar 23, 2026 | 34.40 | 37.93 | 34.40 | 37.92 | 37.92 | 4.87% | 301 |
| Mar 20, 2026 | 34.40 | 36.17 | 34.40 | 36.16 | 36.16 | -0.03% | 103 |
| Mar 19, 2026 | 34.40 | 36.17 | 34.40 | 36.17 | 36.17 | -0.03% | 101 |
| Mar 18, 2026 | 34.39 | 36.18 | 34.39 | 36.18 | 36.18 | -0.06% | 102 |
| Mar 17, 2026 | 32.90 | 36.20 | 32.87 | 36.20 | 36.20 | 4.62% | 102 |
| Mar 16, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 4.94% | 2 |
| Mar 13, 2026 | 32.99 | 32.99 | 32.97 | 32.97 | 32.97 | 4.67% | 120 |
| Mar 12, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 2 |
| Mar 11, 2026 | 30.00 | 31.50 | 30.00 | 31.50 | 31.50 | 5.00% | 590 |
| Mar 10, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -4.61% | 1 |
| Mar 9, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - | 10 |
| Mar 6, 2026 | 33.10 | 33.10 | 31.45 | 31.45 | 31.45 | -4.98% | 2 |
| Mar 5, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -4.86% | 100 |
| Mar 4, 2026 | 34.79 | 34.79 | 33.10 | 34.79 | 34.79 | -0.03% | 201 |
| Mar 2, 2026 | 34.80 | 34.80 | 34.72 | 34.80 | 34.80 | 4.95% | 77 |
| Feb 27, 2026 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | -4.99% | 100 |
| Feb 26, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 4.96% | 2 |
| Feb 25, 2026 | 33.26 | 35.00 | 33.25 | 33.25 | 33.25 | -5.00% | 27 |
| Feb 24, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 4.48% | 1 |
| Feb 20, 2026 | 30.45 | 33.50 | 30.45 | 33.50 | 33.50 | 4.69% | 46 |
| Feb 19, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | 20 |
| Feb 18, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.59% | 1 |
| Feb 17, 2026 | 30.01 | 31.50 | 30.01 | 31.50 | 31.50 | 4.97% | 383 |
| Feb 16, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -4.76% | 1 |
| Feb 13, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - | 2 |
| Feb 12, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 5.00% | 569 |
| Feb 10, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.03% | 420 |
| Feb 5, 2026 | 30.01 | 30.01 | 30.00 | 30.00 | 30.00 | - | 2 |
| Feb 2, 2026 | 31.50 | 31.50 | 30.00 | 30.00 | 30.00 | - | 250 |
| Feb 1, 2026 | 31.50 | 31.50 | 30.00 | 30.00 | 30.00 | - | 26 |
| Jan 28, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 700 |
| Jan 22, 2026 | 30.01 | 30.01 | 30.00 | 30.00 | 30.00 | 3.41% | 26 |
| Jan 21, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -3.30% | 377 |
| Jan 20, 2026 | 30.24 | 30.24 | 30.00 | 30.00 | 30.00 | -0.79% | 12 |
| Jan 19, 2026 | 30.65 | 30.65 | 30.24 | 30.24 | 30.24 | -1.34% | 501 |
| Jan 16, 2026 | 31.50 | 31.50 | 30.65 | 30.65 | 30.65 | -4.96% | 1,527 |
| Jan 13, 2026 | 30.46 | 32.25 | 30.46 | 32.25 | 32.25 | 0.62% | 8 |
| Jan 12, 2026 | 29.16 | 32.05 | 29.16 | 32.05 | 32.05 | 4.74% | 275 |
| Jan 9, 2026 | 30.99 | 30.99 | 30.60 | 30.60 | 30.60 | -4.67% | 2,195 |
| Jan 8, 2026 | 33.00 | 33.00 | 32.10 | 32.10 | 32.10 | -4.83% | 103 |
| Jan 7, 2026 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | -4.99% | 627 |
| Jan 6, 2026 | 36.21 | 37.99 | 35.50 | 35.50 | 35.50 | -1.96% | 24 |
| Jan 5, 2026 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -4.99% | 100 |
| Jan 2, 2026 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 4.99% | 2,140 |
| Jan 1, 2026 | 33.00 | 36.30 | 33.00 | 36.30 | 36.30 | 4.61% | 102 |
| Dec 31, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 4.83% | 2 |
| Dec 30, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 4.85% | 1 |
| Dec 29, 2025 | 30.00 | 31.57 | 30.00 | 31.57 | 31.57 | 4.99% | 62 |
| Dec 26, 2025 | 30.00 | 30.07 | 30.00 | 30.07 | 30.07 | 1.08% | 500 |
| Dec 24, 2025 | 29.51 | 32.27 | 29.51 | 29.75 | 29.75 | -3.25% | 19 |
| Dec 23, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -4.89% | 2 |
| Dec 22, 2025 | 32.35 | 32.35 | 32.33 | 32.33 | 32.33 | 4.93% | 13 |
| Dec 19, 2025 | 32.40 | 32.40 | 30.81 | 30.81 | 30.81 | -4.91% | 498 |
| Dec 18, 2025 | 35.80 | 35.80 | 32.40 | 32.40 | 32.40 | -4.99% | 115 |
| Dec 17, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 4.92% | 326 |
| Dec 16, 2025 | 32.50 | 33.91 | 32.50 | 32.50 | 32.50 | 0.62% | 658 |
| Dec 15, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 4.87% | 4 |
| Dec 12, 2025 | 34.02 | 34.02 | 30.80 | 30.80 | 30.80 | -4.94% | 752 |
| Dec 11, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 4.99% | 1 |
| Dec 10, 2025 | 30.90 | 30.90 | 30.86 | 30.86 | 30.86 | -4.99% | 1,346 |
| Dec 9, 2025 | 32.50 | 32.50 | 32.48 | 32.48 | 32.48 | -4.97% | 205 |
| Dec 8, 2025 | 32.50 | 34.18 | 32.50 | 34.18 | 34.18 | - | 101 |
| Dec 5, 2025 | 32.50 | 34.18 | 32.50 | 34.18 | 34.18 | -0.03% | 105 |
| Dec 4, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | -4.97% | 145 |
| Dec 3, 2025 | 34.19 | 35.98 | 34.19 | 35.98 | 35.98 | - | 135 |
| Dec 2, 2025 | 34.19 | 35.98 | 34.19 | 35.98 | 35.98 | - | 156 |
| Dec 1, 2025 | 35.99 | 35.99 | 34.30 | 35.98 | 35.98 | -0.30% | 642 |
| Nov 28, 2025 | 34.46 | 36.09 | 34.46 | 36.09 | 36.09 | 4.73% | 37 |
| Nov 27, 2025 | 34.49 | 34.49 | 31.36 | 34.46 | 34.46 | 4.55% | 450 |
| Nov 26, 2025 | 32.97 | 32.97 | 32.96 | 32.96 | 32.96 | -0.09% | 55 |
| Nov 25, 2025 | 33.10 | 33.10 | 32.99 | 32.99 | 32.99 | 4.63% | 307 |
| Nov 24, 2025 | 31.50 | 31.53 | 30.74 | 31.53 | 31.53 | 5.00% | 1,396 |
| Nov 21, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.07% | 1 |
| Nov 18, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -4.00% | 656 |
| Nov 17, 2025 | 31.25 | 31.26 | 31.25 | 31.26 | 31.26 | 0.03% | 480 |
| Nov 14, 2025 | 30.01 | 31.25 | 30.01 | 31.25 | 31.25 | 4.13% | 101 |
| Nov 13, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.03% | 10 |
| Nov 7, 2025 | 31.50 | 31.50 | 30.00 | 30.00 | 30.00 | -0.07% | 52 |
| Nov 6, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.03% | 2 |
| Nov 4, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -4.76% | 1 |
| Nov 3, 2025 | 33.00 | 34.65 | 31.51 | 31.51 | 31.51 | -4.52% | 160 |
| Oct 31, 2025 | 31.50 | 33.00 | 31.50 | 33.00 | 33.00 | 4.76% | 210 |
| Oct 30, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 1,101 |
| Oct 29, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 7 |
| Oct 28, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 3 |
| Oct 27, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 5.00% | 1,331 |
| Oct 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | 10 |