Super Spinning Mills Limited SUPERSPIN
NSE · India · Process Industries
INR 7.50-0.21 (-2.72%)
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 7.51 | -2.59% | INR 7.74 | INR 7.97 | INR 7.50 | 86.74K |
| 2026-09-30 | INR 7.71 | +0.13% | INR 7.70 | INR 8.08 | INR 7.50 | 30.67K |
| 2026-09-29 | INR 7.70 | -2.04% | INR 7.54 | INR 8.00 | INR 7.54 | 32.65K |
| 2026-09-28 | INR 7.86 | -0.88% | INR 7.88 | INR 8.30 | INR 7.72 | 40.00K |
| 2026-09-25 | INR 7.93 | +3.66% | INR 7.99 | INR 8.03 | INR 7.50 | 83.56K |
| 2026-09-24 | INR 7.65 | +1.06% | INR 7.72 | INR 7.72 | INR 7.32 | 4.56K |
| 2026-09-23 | INR 7.57 | +2.30% | INR 7.42 | INR 7.71 | INR 7.16 | 8.20K |
| 2026-09-22 | INR 7.40 | +4.67% | INR 6.93 | INR 7.42 | INR 6.76 | 55.58K |
| 2026-09-21 | INR 7.07 | -2.62% | INR 6.92 | INR 7.42 | INR 6.92 | 15.60K |
| 2026-09-18 | INR 7.26 | +0.97% | INR 7.19 | INR 7.52 | INR 7.12 | 17.27K |
| 2026-09-17 | INR 7.19 | +4.96% | INR 6.86 | INR 7.19 | INR 6.61 | 65.07K |
| 2026-09-16 | INR 6.85 | -4.33% | INR 7.02 | INR 7.10 | INR 6.84 | 19.10K |
| 2026-09-15 | INR 7.16 | -3.37% | INR 7.50 | INR 7.50 | INR 7.15 | 23.95K |
| 2026-09-14 | INR 7.41 | 0.00% | INR 7.41 | INR 7.41 | INR 7.41 | 0 |
| 2026-09-11 | INR 7.41 | +0.68% | INR 7.38 | INR 7.68 | INR 7.37 | 46.77K |
| 2026-09-10 | INR 7.36 | +4.99% | INR 7.15 | INR 7.36 | INR 7.05 | 53.32K |
| 2026-09-09 | INR 7.01 | +2.04% | INR 6.87 | INR 7.20 | INR 6.80 | 28.82K |
| 2026-09-08 | INR 6.87 | -1.72% | INR 7.05 | INR 7.14 | INR 6.72 | 41.01K |
| 2026-09-07 | INR 6.99 | +0.58% | INR 6.95 | INR 7.29 | INR 6.65 | 110.74K |
| 2026-09-04 | INR 6.95 | +1.76% | INR 7.03 | INR 7.17 | INR 6.84 | 105.27K |
| 2026-09-03 | INR 6.83 | +4.92% | INR 6.54 | INR 6.83 | INR 6.54 | 46.78K |
| 2026-09-02 | INR 6.51 | -0.15% | INR 6.68 | INR 6.84 | INR 6.45 | 24.05K |
| 2026-09-01 | INR 6.52 | +1.56% | INR 6.55 | INR 6.72 | INR 6.26 | 68.32K |
| 2026-08-31 | INR 6.42 | +4.90% | INR 6.42 | INR 6.42 | INR 6.09 | 93.20K |
| 2026-08-28 | INR 6.12 | +2.00% | INR 6.12 | INR 6.12 | INR 6.00 | 11.62K |
| 2026-08-27 | INR 6.00 | +0.84% | INR 6.00 | INR 6.00 | INR 5.95 | 390 |
| 2026-08-26 | INR 5.95 | -1.65% | INR 5.95 | INR 6.00 | INR 5.95 | 10.42K |
| 2026-08-25 | INR 6.05 | +1.17% | INR 6.05 | INR 6.05 | INR 5.98 | 35.01K |
| 2026-08-24 | INR 5.98 | -1.97% | INR 5.98 | INR 5.98 | INR 5.98 | 15.36K |
| 2026-08-21 | INR 6.10 | +1.84% | INR 6.10 | INR 6.10 | INR 5.93 | 23.52K |
| 2026-08-20 | INR 5.99 | +1.35% | INR 5.99 | INR 6.00 | INR 5.99 | 8.16K |
| 2026-08-19 | INR 5.91 | -0.34% | INR 5.91 | INR 5.93 | INR 5.82 | 28.60K |
| 2026-08-18 | INR 5.93 | +0.85% | INR 5.93 | INR 5.95 | INR 5.90 | 10.60K |
| 2026-08-17 | INR 5.88 | +1.91% | INR 5.88 | INR 5.88 | INR 5.76 | 9.57K |
| 2026-08-14 | INR 5.77 | -1.87% | INR 5.77 | INR 5.77 | INR 5.77 | 2.73K |
| 2026-08-13 | INR 5.88 | -2.00% | INR 5.88 | INR 5.89 | INR 5.88 | 1.18K |
| 2026-08-12 | INR 6.00 | -1.96% | INR 6.00 | INR 6.00 | INR 6.00 | 1.27K |
| 2026-08-11 | INR 6.12 | -1.92% | INR 6.12 | INR 6.12 | INR 6.12 | 1.73K |
| 2026-08-10 | INR 6.24 | -1.89% | INR 6.25 | INR 6.24 | INR 6.24 | 731 |
| 2026-08-07 | INR 6.36 | -1.85% | INR 6.36 | INR 6.48 | INR 6.36 | 1.51K |
| 2026-08-06 | INR 6.48 | +1.89% | INR 6.48 | INR 6.48 | INR 6.48 | 50.16K |
| 2026-08-05 | INR 6.36 | +1.92% | INR 6.36 | INR 6.36 | INR 6.36 | 17.18K |
| 2026-08-04 | INR 6.24 | +1.63% | INR 6.24 | INR 6.24 | INR 6.21 | 15.73K |
| 2026-08-03 | INR 6.14 | +1.99% | INR 6.14 | INR 6.14 | INR 6.14 | 36.21K |
| 2026-07-31 | INR 6.02 | +1.86% | INR 6.02 | INR 6.02 | INR 6.02 | 31.65K |
| 2026-07-30 | INR 5.91 | +1.90% | INR 5.91 | INR 5.91 | INR 5.89 | 22.49K |
| 2026-07-29 | INR 5.80 | +1.58% | INR 5.80 | INR 5.82 | INR 5.80 | 27.90K |
| 2026-07-28 | INR 5.71 | +1.78% | INR 5.71 | INR 5.72 | INR 5.71 | 43.12K |
| 2026-07-27 | INR 5.61 | +2.00% | INR 5.61 | INR 5.61 | INR 5.51 | 29.28K |
| 2026-07-24 | INR 5.50 | +1.66% | INR 5.50 | INR 5.51 | INR 5.50 | 58.52K |
| 2026-07-23 | INR 5.41 | +1.31% | INR 5.41 | INR 5.41 | INR 5.36 | 6.22K |
| 2026-07-22 | INR 5.34 | +1.91% | INR 5.34 | INR 5.34 | INR 5.23 | 3.38K |
| 2026-07-21 | INR 5.24 | +1.95% | INR 5.24 | INR 5.24 | INR 5.10 | 4.30K |
| 2026-07-20 | INR 5.14 | +0.78% | INR 5.14 | INR 5.14 | INR 5.10 | 11.59K |
| 2026-07-17 | INR 5.10 | +2.00% | INR 5.10 | INR 5.10 | INR 5.00 | 1.16K |
| 2026-07-16 | INR 5.00 | -1.96% | INR 5.00 | INR 5.00 | INR 5.00 | 9.24K |
| 2026-07-15 | INR 5.10 | 0.00% | INR 5.10 | INR 5.10 | INR 5.10 | 66 |
| 2026-07-14 | INR 5.10 | +2.00% | INR 5.10 | INR 5.10 | INR 5.10 | 148 |
| 2026-07-13 | INR 5.00 | -1.96% | INR 5.00 | INR 5.15 | INR 5.00 | 545 |
| 2026-07-10 | INR 5.10 | 0.00% | INR 5.10 | INR 5.15 | INR 5.10 | 5.59K |
| 2026-07-09 | INR 5.10 | -1.92% | INR 5.10 | INR 5.10 | INR 5.10 | 5.88K |
| 2026-07-08 | INR 5.20 | -1.70% | INR 5.20 | INR 5.20 | INR 5.19 | 2.73K |
| 2026-07-07 | INR 5.29 | -1.86% | INR 5.29 | INR 5.38 | INR 5.29 | 3.18K |
| 2026-07-06 | INR 5.39 | -1.82% | INR 5.39 | INR 5.39 | INR 5.39 | 5.94K |
| 2026-07-03 | INR 5.49 | -1.96% | INR 5.49 | INR 5.49 | INR 5.49 | 6.36K |
| 2026-07-02 | INR 5.60 | -1.93% | INR 5.60 | INR 5.60 | INR 5.60 | 2.85K |
| 2026-07-01 | INR 5.71 | -4.99% | INR 6.31 | INR 6.31 | INR 5.71 | 43.93K |
| 2026-06-30 | INR 6.01 | +4.89% | INR 5.97 | INR 6.01 | INR 5.97 | 63.79K |
| 2026-06-29 | INR 5.73 | +4.95% | INR 5.46 | INR 5.73 | INR 5.46 | 127.80K |
| 2026-06-26 | INR 5.46 | 0.00% | INR 5.46 | INR 5.46 | INR 5.46 | 0 |
| 2026-06-25 | INR 5.46 | +5.00% | INR 5.20 | INR 5.46 | INR 5.14 | 22.19K |
| 2026-06-24 | INR 5.20 | -2.80% | INR 5.49 | INR 5.49 | INR 5.15 | 33.51K |
| 2026-06-23 | INR 5.35 | +4.90% | INR 5.12 | INR 5.35 | INR 4.87 | 291.72K |
| 2026-06-22 | INR 5.10 | +0.59% | INR 5.19 | INR 5.19 | INR 5.03 | 16.40K |
| 2026-06-19 | INR 5.07 | +3.05% | INR 5.09 | INR 5.10 | INR 4.85 | 119.85K |
| 2026-06-18 | INR 4.92 | -1.01% | INR 5.17 | INR 5.17 | INR 4.86 | 16.39K |
| 2026-06-17 | INR 4.97 | -6.58% | INR 5.23 | INR 5.43 | INR 4.88 | 201.44K |
| 2026-06-16 | INR 5.32 | +2.11% | INR 5.28 | INR 5.40 | INR 5.22 | 91.85K |
| 2026-06-15 | INR 5.21 | +1.36% | INR 5.14 | INR 5.27 | INR 5.07 | 6.30K |
| 2026-06-12 | INR 5.14 | +0.39% | INR 5.25 | INR 5.25 | INR 5.01 | 51.23K |
| 2026-06-11 | INR 5.12 | +4.07% | INR 4.92 | INR 5.45 | INR 4.75 | 35.62K |
| 2026-06-10 | INR 4.92 | -2.57% | INR 5.05 | INR 5.20 | INR 4.73 | 91.44K |
| 2026-06-09 | INR 5.05 | +5.65% | INR 4.90 | INR 5.07 | INR 4.90 | 14.42K |
| 2026-06-08 | INR 4.78 | -4.40% | INR 5.00 | INR 5.20 | INR 4.66 | 46.75K |
| 2026-06-05 | INR 5.00 | +0.40% | INR 5.20 | INR 5.20 | INR 4.91 | 15.04K |
| 2026-06-04 | INR 4.98 | -0.80% | INR 5.00 | INR 5.20 | INR 4.78 | 58.94K |
| 2026-06-03 | INR 5.02 | -1.76% | INR 5.12 | INR 5.12 | INR 4.61 | 87.26K |
| 2026-06-02 | INR 5.11 | +1.39% | INR 5.04 | INR 5.27 | INR 5.01 | 22.08K |
| 2026-06-01 | INR 5.04 | -4.18% | INR 5.28 | INR 5.53 | INR 4.66 | 54.55K |
| 2026-05-29 | INR 5.26 | +3.34% | INR 5.10 | INR 5.76 | INR 5.00 | 83.81K |