Sambandam Spinning Mills Limited SAMBANDAM
NSE · India · Process Industries
INR 107.10-4.30 (-3.86%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 107.10 | -3.86% | INR 111.00 | INR 111.00 | INR 107.10 | 19 |
| 2026-09-30 | INR 111.40 | +1.29% | INR 109.98 | INR 114.70 | INR 105.10 | 576 |
| 2026-09-29 | INR 109.98 | +3.52% | INR 106.24 | INR 110.15 | INR 105.00 | 212 |
| 2026-09-28 | INR 106.24 | -5.00% | INR 110.00 | INR 110.00 | INR 106.24 | 696 |
| 2026-09-25 | INR 111.83 | +4.51% | INR 107.00 | INR 111.90 | INR 107.00 | 1.66K |
| 2026-09-24 | INR 107.00 | +4.39% | INR 103.00 | INR 107.00 | INR 103.00 | 11 |
| 2026-09-23 | INR 102.50 | +1.49% | INR 102.50 | INR 102.50 | INR 102.50 | 1.23K |
| 2026-09-22 | INR 101.00 | 0.00% | INR 101.00 | INR 101.00 | INR 101.00 | 0 |
| 2026-09-21 | INR 101.00 | +1.00% | INR 100.00 | INR 105.00 | INR 100.00 | 165 |
| 2026-09-18 | INR 100.00 | -1.49% | INR 101.50 | INR 106.00 | INR 100.00 | 1.11K |
| 2026-09-17 | INR 101.51 | -4.48% | INR 105.00 | INR 105.39 | INR 101.00 | 2.80K |
| 2026-09-16 | INR 106.27 | -4.82% | INR 109.42 | INR 109.42 | INR 106.25 | 400 |
| 2026-09-15 | INR 111.65 | 0.00% | INR 111.65 | INR 111.65 | INR 111.65 | 0 |
| 2026-09-11 | INR 111.65 | -1.20% | INR 113.01 | INR 113.25 | INR 111.00 | 200 |
| 2026-09-10 | INR 113.01 | 0.00% | INR 113.01 | INR 113.01 | INR 113.01 | 200 |
| 2026-09-09 | INR 113.01 | -4.23% | INR 122.00 | INR 122.00 | INR 113.01 | 633 |
| 2026-09-08 | INR 118.00 | -1.99% | INR 119.99 | INR 120.00 | INR 118.00 | 168 |
| 2026-09-07 | INR 120.40 | -2.30% | INR 121.00 | INR 121.00 | INR 120.10 | 160 |
| 2026-09-04 | INR 123.23 | +2.69% | INR 120.00 | INR 125.00 | INR 120.00 | 206 |
| 2026-09-03 | INR 120.00 | +4.85% | INR 120.00 | INR 120.17 | INR 119.99 | 427 |
| 2026-09-02 | INR 114.45 | +0.85% | INR 113.49 | INR 114.45 | INR 113.49 | 84 |
| 2026-09-01 | INR 113.49 | -2.18% | INR 116.00 | INR 119.00 | INR 111.06 | 752 |
| 2026-08-31 | INR 116.02 | -4.10% | INR 121.90 | INR 121.90 | INR 115.05 | 596 |
| 2026-08-28 | INR 120.98 | +2.08% | INR 121.89 | INR 122.99 | INR 115.75 | 796 |
| 2026-08-27 | INR 118.51 | -5.55% | INR 126.00 | INR 130.00 | INR 113.10 | 2.16K |
| 2026-08-26 | INR 125.47 | -6.46% | INR 135.20 | INR 135.20 | INR 124.00 | 6.24K |
| 2026-08-25 | INR 134.14 | -6.91% | INR 146.90 | INR 147.00 | INR 133.90 | 7.47K |
| 2026-08-24 | INR 144.09 | — | INR 161.90 | INR 161.90 | INR 136.08 | 66.85K |