Super Spinning Mills Limited (SUPERSPIN.NS) NSE
4.38
+0.16(+3.79%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
4.38
+0.16(+3.79%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 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 02, 2026 | 6.49 | 6.2 | 6.2 | 6.49 | 5.7 | 32,237 |
| February 27, 2026 | 6.53 | 6.4 | 6.4 | 6.61 | 6.25 | 14,355 |
| February 26, 2026 | 6.27 | 6.39 | 6.39 | 6.88 | 6.2 | 62,148 |
| February 25, 2026 | 6.66 | 6.26 | 6.26 | 6.84 | 6.16 | 35,784 |
| February 24, 2026 | 6.3 | 6.66 | 6.66 | 6.98 | 6.3 | 27,976 |
| February 23, 2026 | 6.87 | 6.54 | 6.54 | 7.18 | 6.2 | 91,683 |
| February 20, 2026 | 7.14 | 6.9 | 0 | 7.14 | 6.8 | 13,314 |
| February 19, 2026 | 7.15 | 7 | 0 | 7.15 | 6.91 | 9,497 |
| February 18, 2026 | 6.93 | 6.98 | 0 | 7.3 | 6.93 | 33,177 |
| February 17, 2026 | 7.58 | 6.9 | 0 | 7.58 | 6.7 | 183,420 |
| February 16, 2026 | 7.82 | 7.39 | 0 | 7.99 | 7.25 | 218,395 |
| February 13, 2026 | 7.57 | 7.82 | 0 | 7.96 | 7.57 | 28,397 |
| February 12, 2026 | 7.89 | 7.83 | 0 | 7.97 | 7.8 | 21,163 |
| February 11, 2026 | 7.91 | 7.87 | 0 | 8.65 | 7.8 | 48,462 |
| February 10, 2026 | 8.05 | 8.02 | 0 | 8.05 | 7.9 | 84,608 |
| February 09, 2026 | 8.06 | 7.97 | 0 | 8.19 | 7.91 | 9,669 |
| February 06, 2026 | 8.48 | 8.06 | 0 | 8.48 | 7.74 | 75,353 |
| February 05, 2026 | 7.73 | 7.93 | 0 | 7.98 | 7.73 | 36,495 |
| February 04, 2026 | 7.89 | 7.73 | 0 | 7.9 | 7.7 | 30,643 |
| February 03, 2026 | 7.9 | 7.74 | 0 | 8.47 | 7.1 | 88,075 |
| February 02, 2026 | 7.77 | 7.81 | 0 | 7.94 | 7.5 | 19,102 |
| February 01, 2026 | 7.99 | 7.58 | 0 | 7.99 | 7.36 | 35,245 |
| January 30, 2026 | 7.9 | 7.9 | 0 | 7.95 | 7.6 | 32,645 |
| January 29, 2026 | 7.92 | 7.58 | 0 | 8.09 | 7.3 | 60,795 |
| January 28, 2026 | 8.01 | 7.92 | 0 | 8.13 | 7.87 | 60,795 |
| January 27, 2026 | 8.46 | 8.06 | 0 | 8.46 | 7.86 | 3,317 |
| January 23, 2026 | 8.07 | 8 | 0 | 8.07 | 7.83 | 16,065 |
| January 22, 2026 | 8.39 | 8.07 | 0 | 8.39 | 7.56 | 15,308 |
| January 21, 2026 | 7.43 | 7.82 | 0 | 8.53 | 7.43 | 38,395 |
| January 20, 2026 | 8 | 8.03 | 0 | 8.35 | 7.9 | 20,128 |
| January 19, 2026 | 8.01 | 8.03 | 0 | 8.15 | 8 | 10,445 |
| January 16, 2026 | 8.55 | 8.06 | 0 | 8.55 | 7.9 | 26,527 |
| January 14, 2026 | 7.91 | 8.18 | 0 | 8.44 | 7.83 | 43,757 |
| January 13, 2026 | 8.13 | 8 | 0 | 8.14 | 7.9 | 53,320 |
| January 12, 2026 | 8.21 | 8.13 | 0 | 8.21 | 7.99 | 15,162 |
| January 09, 2026 | 8.17 | 8.07 | 0 | 8.67 | 7.9 | 67,514 |
| January 08, 2026 | 8.49 | 8.17 | 0 | 8.49 | 8.12 | 17,563 |
| January 07, 2026 | 8.05 | 8.54 | 0 | 8.98 | 7.95 | 127,436 |
| January 06, 2026 | 8.01 | 7.99 | 0 | 8.14 | 7.92 | 34,173 |
| January 05, 2026 | 8.18 | 8.01 | 0 | 8.18 | 8.01 | 18,485 |
| January 02, 2026 | 8.09 | 8.08 | 0 | 8.46 | 7.96 | 36,554 |
| January 01, 2026 | 8.15 | 8.09 | 0 | 8.18 | 8.05 | 6,072 |