Super Spinning Mills Limited (SUPERSPIN.NS) NSE
4.95
-0.16(-3.13%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
SUPERSPIN.NS Historical Return
If you invested ₹1000 in Super Spinning Mills Limited (SUPERSPIN.NS) 10 years ago, it would be worth ₹710.14 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹777.78, while ₹1000 invested 1 year ago would be worth ₹494.45. This corresponds to total returns of -28.99%, -22.22%, -50.55%, respectively, with annualized returns of -3.36%, -4.9%, -50.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
SUPERSPIN.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.04 | 5.11 | 5.11 | 5.27 | 5.01 | 22,082 |
| June 01, 2026 | 5.28 | 5.04 | 5.04 | 5.53 | 4.66 | 54,546 |
| May 29, 2026 | 5.1 | 5.26 | 5.26 | 5.76 | 5 | 83,844 |
| May 27, 2026 | 5.2 | 5.09 | 5.09 | 5.2 | 5.05 | 25,351 |
| May 26, 2026 | 5.1 | 5.04 | 5.04 | 5.37 | 5 | 54,439 |
| May 25, 2026 | 5.2 | 5.07 | 5.07 | 5.37 | 5.04 | 30,691 |
| May 22, 2026 | 5.1 | 5.07 | 5.07 | 5.37 | 5.03 | 10,692 |
| May 21, 2026 | 5.12 | 5.1 | 5.1 | 5.35 | 5.02 | 11,587 |
| May 20, 2026 | 5.23 | 5.12 | 5.12 | 5.25 | 5.01 | 10,962 |
| May 19, 2026 | 5.06 | 5.02 | 5.02 | 5.18 | 4.95 | 36,877 |
| May 18, 2026 | 5.21 | 5.16 | 5.16 | 5.4 | 4.85 | 119,277 |
| May 15, 2026 | 5.22 | 5.21 | 5.21 | 5.45 | 5.07 | 62,130 |
| May 14, 2026 | 5.31 | 5.21 | 5.21 | 5.51 | 5.07 | 51,131 |
| May 13, 2026 | 5.52 | 5.31 | 5.31 | 5.52 | 5.2 | 28,545 |
| May 12, 2026 | 5.25 | 5.26 | 5.26 | 5.63 | 5.06 | 30,250 |
| May 11, 2026 | 5.55 | 5.43 | 5.43 | 5.71 | 5.11 | 212,061 |
| May 08, 2026 | 5.58 | 5.62 | 5.62 | 5.78 | 5.52 | 41,092 |
| May 07, 2026 | 5.69 | 5.57 | 5.57 | 5.81 | 5.44 | 33,093 |
| May 06, 2026 | 5.49 | 5.61 | 5.61 | 5.79 | 5.49 | 20,260 |
| May 05, 2026 | 5.8 | 5.6 | 5.6 | 5.85 | 5.32 | 60,805 |
| May 04, 2026 | 5.68 | 5.62 | 5.62 | 6.2 | 5.54 | 65,752 |
| April 30, 2026 | 5.67 | 5.52 | 5.52 | 5.67 | 5.24 | 46,814 |
| April 29, 2026 | 5.74 | 5.38 | 5.38 | 5.74 | 5.36 | 63,397 |
| April 28, 2026 | 5.67 | 5.5 | 5.5 | 5.67 | 5.36 | 14,203 |
| April 27, 2026 | 5.19 | 5.41 | 5.41 | 5.79 | 5.19 | 26,836 |
| April 24, 2026 | 5.56 | 5.4 | 5.4 | 5.8 | 5.31 | 37,410 |
| April 23, 2026 | 5.8 | 5.56 | 5.56 | 5.9 | 5.18 | 95,789 |
| April 22, 2026 | 5.6 | 5.68 | 5.68 | 5.95 | 5.6 | 81,283 |
| April 21, 2026 | 5.7 | 5.7 | 5.7 | 6.2 | 5.43 | 186,319 |
| April 20, 2026 | 5.7 | 5.59 | 5.59 | 6.24 | 5.45 | 169,618 |
| April 17, 2026 | 5.33 | 5.41 | 5.41 | 5.73 | 5.33 | 160,204 |
| April 16, 2026 | 5.47 | 5.35 | 5.35 | 5.68 | 5.11 | 120,884 |
| April 15, 2026 | 4.94 | 5.08 | 5.08 | 5.28 | 4.84 | 96,398 |
| April 13, 2026 | 4.84 | 4.94 | 4.94 | 4.97 | 4.56 | 42,715 |
| April 10, 2026 | 4.71 | 4.87 | 4.87 | 5.1 | 4.26 | 183,504 |
| April 09, 2026 | 5.15 | 4.67 | 4.67 | 5.15 | 4.25 | 288,050 |
| April 08, 2026 | 5.29 | 4.96 | 4.96 | 5.29 | 4.8 | 59,805 |
| April 07, 2026 | 4.65 | 4.57 | 4.57 | 5 | 4.31 | 74,935 |
| April 06, 2026 | 4.78 | 4.55 | 4.55 | 4.78 | 4.26 | 47,967 |
| April 02, 2026 | 4.3 | 4.38 | 4.38 | 4.73 | 4.12 | 121,246 |
| April 01, 2026 | 3.9 | 4.22 | 4.22 | 4.48 | 3.9 | 20,116 |
| March 30, 2026 | 3.85 | 3.87 | 3.87 | 4.23 | 3.79 | 76,612 |
| March 27, 2026 | 4.25 | 4.05 | 4.05 | 4.25 | 3.98 | 170,084 |
| March 25, 2026 | 4.12 | 4.27 | 4.27 | 4.48 | 4.12 | 87,314 |
| March 24, 2026 | 4.4 | 4.2 | 4.2 | 4.64 | 4 | 161,862 |
| March 23, 2026 | 4.54 | 4.3 | 4.3 | 4.87 | 4.11 | 64,028 |
| March 20, 2026 | -1 | -1 | 4.52 | -1 | -1 | 0 |
| March 19, 2026 | 4.7 | 4.21 | 4.21 | 4.89 | 4.15 | 280,029 |
| March 18, 2026 | 4.16 | 4.52 | 4.52 | 4.98 | 4.16 | 337,726 |
| March 17, 2026 | 4.49 | 4.15 | 4.15 | 4.49 | 3.96 | 116,130 |
| March 16, 2026 | 4.72 | 4.23 | 4.23 | 4.72 | 4.18 | 133,159 |
| March 13, 2026 | 5.25 | 4.72 | 4.72 | 5.57 | 4.51 | 279,408 |
| March 12, 2026 | 5.39 | 5.39 | 5.39 | 5.71 | 5.05 | 73,502 |
| March 11, 2026 | 5.21 | 5.3 | 5.3 | 5.88 | 5.21 | 196,088 |
| March 10, 2026 | 5.8 | 5.58 | 5.58 | 5.96 | 5.49 | 71,394 |
| March 09, 2026 | 5.75 | 5.22 | 5.22 | 5.75 | 5.07 | 69,340 |
| March 06, 2026 | 6.09 | 5.68 | 5.68 | 6.48 | 5.58 | 97,182 |
| March 05, 2026 | 6.35 | 6.08 | 6.08 | 6.68 | 6 | 25,994 |
| March 04, 2026 | -1 | -1 | 6.23 | -1 | -1 | 0 |
| March 02, 2026 | 6.49 | 6.2 | 6.2 | 6.49 | 5.7 | 32,237 |
