Super Spinning Mills Limited (SUPERSPIN.NS) NSE
Currency In INR
AD
- 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 ₹628.87 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹670.33, while ₹1000 invested 1 year ago would be worth ₹617.41. This corresponds to total returns of -37.11%, -32.97%, -38.26%, respectively, with annualized returns of -4.53%, -7.69%, -38.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SUPERSPIN.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 5.99 | 6.1 | 6.1 | 6.1 | 5.93 | 23,520 |
| August 20, 2026 | 6 | 5.99 | 5.99 | 6 | 5.99 | 12,484 |
| August 19, 2026 | 5.93 | 5.91 | 5.91 | 5.93 | 5.82 | 28,596 |
| August 18, 2026 | 5.93 | 5.93 | 5.93 | 5.95 | 5.9 | 10,598 |
| August 17, 2026 | 5.76 | 5.88 | 5.88 | 5.88 | 5.76 | 9,565 |
| August 14, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 2,732 |
| August 13, 2026 | 5.88 | 5.88 | 5.88 | 5.89 | 5.88 | 1,189 |
| August 12, 2026 | 6 | 6 | 6 | 6 | 6 | 1,265 |
| August 11, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 1,733 |
| August 10, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 731 |
| August 07, 2026 | 6.48 | 6.36 | 6.36 | 6.48 | 6.36 | 1,825 |
| August 06, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 50,155 |
| August 05, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 17,175 |
| August 04, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.21 | 15,728 |
| August 03, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 36,205 |
| July 31, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 31,648 |
| July 30, 2026 | 5.9 | 5.91 | 5.91 | 5.91 | 5.89 | 22,488 |
| July 29, 2026 | 5.82 | 5.8 | 5.8 | 5.82 | 5.8 | 27,904 |
| July 28, 2026 | 5.72 | 5.71 | 5.71 | 5.72 | 5.71 | 43,119 |
| July 27, 2026 | 5.51 | 5.61 | 5.61 | 5.61 | 5.51 | 29,281 |
| July 24, 2026 | 5.5 | 5.5 | 5.5 | 5.51 | 5.5 | 58,996 |
| July 23, 2026 | 5.36 | 5.41 | 5.41 | 5.41 | 5.36 | 6,916 |
| July 22, 2026 | 5.23 | 5.34 | 5.34 | 5.34 | 5.23 | 4,405 |
| July 21, 2026 | 5.1 | 5.24 | 5.24 | 5.24 | 5.1 | 4,303 |
| July 20, 2026 | 5.1 | 5.14 | 5.14 | 5.14 | 5.1 | 11,599 |
| July 17, 2026 | 5 | 5.1 | 5.1 | 5.1 | 5 | 1,163 |
| July 16, 2026 | 5 | 5 | 5 | 5 | 5 | 16,735 |
| July 15, 2026 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 66 |
| July 14, 2026 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 148 |
| July 13, 2026 | 5.15 | 5 | 5 | 5.15 | 5 | 545 |
| July 10, 2026 | 5.1 | 5.1 | 5.1 | 5.15 | 5.1 | 5,590 |
| July 09, 2026 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 6,076 |
| July 08, 2026 | 5.19 | 5.2 | 5.2 | 5.2 | 5.19 | 2,733 |
| July 07, 2026 | 5.38 | 5.29 | 5.29 | 5.38 | 5.29 | 3,176 |
| July 06, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 5,938 |
| July 03, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 6,359 |
| July 02, 2026 | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 2,858 |
| July 01, 2026 | 6.31 | 5.71 | 5.71 | 6.31 | 5.71 | 43,925 |
| June 30, 2026 | 5.97 | 6.01 | 6.01 | 6.01 | 5.97 | 65,873 |
| June 29, 2026 | 5.46 | 5.73 | 5.73 | 5.73 | 5.46 | 127,796 |
| June 25, 2026 | 5.2 | 5.46 | 5.46 | 5.46 | 5.14 | 22,679 |
| June 24, 2026 | 5.49 | 5.2 | 5.2 | 5.49 | 5.15 | 33,506 |
| June 23, 2026 | 5.12 | 5.35 | 5.35 | 5.35 | 4.87 | 291,723 |
| June 22, 2026 | 5.19 | 5.1 | 5.1 | 5.19 | 5.03 | 16,397 |
| June 19, 2026 | 5.09 | 5.07 | 5.07 | 5.1 | 4.85 | 119,853 |
| June 18, 2026 | 5.17 | 4.92 | 4.92 | 5.17 | 4.86 | 16,385 |
| June 17, 2026 | 5.23 | 4.97 | 4.97 | 5.43 | 4.88 | 202,515 |
| June 16, 2026 | 5.28 | 5.32 | 5.32 | 5.4 | 5.22 | 91,849 |
| June 15, 2026 | 5.14 | 5.21 | 5.21 | 5.27 | 5.07 | 6,642 |
| June 12, 2026 | 5.25 | 5.14 | 5.14 | 5.25 | 5.01 | 51,226 |
| June 11, 2026 | 4.92 | 5.12 | 5.12 | 5.45 | 4.75 | 35,619 |
| June 10, 2026 | 5.05 | 4.92 | 4.92 | 5.2 | 4.73 | 91,437 |
| June 09, 2026 | 4.9 | 5.05 | 5.05 | 5.07 | 4.9 | 14,423 |
| June 08, 2026 | 5 | 4.78 | 4.78 | 5.2 | 4.66 | 46,898 |
| June 05, 2026 | 5.2 | 5 | 5 | 5.2 | 4.91 | 17,410 |
| June 04, 2026 | 5 | 4.98 | 4.98 | 5.2 | 4.78 | 64,912 |
| June 03, 2026 | 5.12 | 5.02 | 5.02 | 5.12 | 4.61 | 87,257 |
| 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 |
AD
