Super Spinning Mills Ltd

SSPM
🏛️ india →
9.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 9.51 9.51 9.00 9.10 0.0M
2025-09-25 8.76 10.12 8.76 9.22 0.0M
2025-09-24 9.41 9.41 9.24 9.31 0.0M
2025-09-23 9.36 9.45 9.08 9.31 0.0M
2025-09-22 9.49 9.49 9.00 9.06 0.0M
2025-09-19 9.44 9.64 9.21 9.49 0.0M
2025-09-18 9.07 9.97 9.07 9.59 0.0M
2025-09-17 9.36 9.36 9.05 9.06 0.0M
2025-09-16 8.77 9.98 8.77 9.19 0.0M
2025-09-15 9.33 9.42 9.20 9.40 0.0M
2025-09-12 9.09 9.74 9.01 9.33 0.0M
2025-09-11 9.45 9.45 9.05 9.09 0.0M
2025-09-10 9.10 9.45 9.10 9.15 0.0M
2025-09-09 9.40 9.40 9.09 9.17 0.0M
2025-09-08 8.76 9.69 8.76 8.99 0.0M
2025-09-05 9.55 9.72 9.47 9.50 0.0M
2025-09-04 9.56 9.70 9.42 9.70 0.0M
2025-09-03 9.70 9.75 9.50 9.74 0.0M
2025-09-02 9.67 9.85 9.28 9.80 0.0M
2025-09-01 9.86 9.88 9.37 9.67 0.0M
2025-08-29 9.50 9.99 9.21 9.55 0.0M
2025-08-28 9.70 9.75 9.23 9.50 0.0M
2025-08-26 9.42 9.92 9.42 9.64 0.0M
2025-08-25 9.89 9.99 9.50 9.73 0.0M
2025-08-22 10.00 10.12 9.80 9.85 0.0M
2025-08-21 10.13 10.13 9.51 9.80 0.0M
2025-08-20 10.15 10.15 9.87 9.94 0.0M
2025-08-19 9.72 10.79 9.70 9.95 0.1M
2025-08-18 8.75 9.48 8.75 9.46 0.0M
2025-08-14 9.10 9.46 9.10 9.11 0.0M
2025-08-13 9.45 9.79 9.30 9.32 0.0M
2025-08-12 10.15 10.15 9.17 9.26 0.0M
2025-08-11 9.15 9.90 9.01 9.29 0.1M
2025-08-08 9.26 9.30 9.00 9.01 0.0M
2025-08-07 10.14 10.14 9.01 9.07 0.0M
2025-08-06 9.12 10.15 9.12 9.49 0.0M
2025-08-05 9.89 9.89 9.67 9.71 0.0M
2025-08-04 9.89 9.95 9.65 9.67 0.0M
2025-08-01 9.70 10.00 9.64 9.78 0.0M
2025-07-31 9.77 10.04 9.71 9.84 0.0M
2025-07-30 9.87 9.87 9.74 9.75 0.0M
2025-07-29 9.96 10.40 9.65 9.70 0.2M
2025-07-28 10.25 10.25 9.73 9.78 0.0M
2025-07-25 9.54 10.26 9.54 9.99 0.0M
2025-07-24 10.42 10.42 10.08 10.09 0.1M
2025-07-23 10.85 11.10 10.05 10.17 0.7M
2025-07-22 10.74 11.39 9.52 10.94 0.5M
2025-07-21 10.31 11.49 10.13 10.16 0.0M
2025-07-18 10.24 10.38 10.00 10.12 0.0M
2025-07-17 10.41 10.41 10.03 10.03 0.0M
2025-07-16 10.45 10.48 10.20 10.25 0.0M
2025-07-15 9.13 11.10 9.13 10.48 0.3M
2025-07-14 10.48 10.80 10.15 10.23 0.2M
2025-07-11 10.40 11.18 10.34 10.49 0.0M
2025-07-10 10.45 10.80 10.31 10.39 0.1M
2025-07-09 10.52 10.80 10.22 10.44 0.0M
2025-07-08 11.00 11.18 10.34 10.52 0.3M
2025-07-07 10.93 10.93 10.75 10.92 0.0M
2025-07-04 10.91 11.20 10.87 10.93 0.0M
2025-07-03 10.99 11.28 10.66 10.91 0.0M
2025-07-02 11.25 11.70 10.79 11.01 0.0M
2025-07-01 10.76 11.10 10.65 11.05 0.0M
2025-06-30 10.98 11.50 10.10 10.62 0.4M
2025-06-27 11.09 11.72 10.62 10.81 0.6M
2025-06-26 10.10 11.49 10.10 10.97 0.2M
2025-06-25 10.11 10.40 9.98 10.12 0.0M
2025-06-24 9.95 11.66 9.92 10.07 0.2M
2025-06-23 9.20 10.10 9.20 9.92 0.0M
2025-06-20 9.85 10.10 9.85 10.06 0.0M
2025-06-19 10.00 10.00 9.72 9.85 0.0M
2025-06-18 9.28 10.12 9.28 10.08 0.0M
2025-06-17 10.43 10.43 9.96 10.10 0.0M
2025-06-16 10.13 10.15 9.91 10.00 0.0M
2025-06-13 10.13 10.22 9.99 10.10 0.0M
2025-06-12 10.73 10.90 10.17 10.25 0.0M
2025-06-11 10.00 11.09 9.95 10.65 0.0M
2025-06-10 10.00 10.04 8.60 9.91 0.0M
2025-06-09 9.98 10.12 9.71 9.96 0.0M
2025-06-06 10.19 10.27 9.78 9.93 0.1M
2025-06-05 10.15 10.28 10.07 10.07 0.0M
2025-06-04 9.96 10.30 9.53 10.07 0.0M
2025-06-03 10.05 10.05 9.89 9.96 0.0M
2025-06-02 10.25 10.25 9.92 9.94 0.0M
2025-05-30 9.98 10.06 9.83 10.05 0.0M
2025-05-29 10.15 10.15 9.81 10.07 0.0M
2025-05-28 9.96 10.08 9.96 10.00 0.0M
2025-05-27 9.05 10.05 9.05 9.90 0.0M
2025-05-26 10.85 10.85 9.62 9.95 0.0M
2025-05-23 9.88 11.18 9.88 10.64 0.0M
2025-05-22 10.24 11.10 10.03 10.64 0.0M
2025-05-21 10.64 10.94 10.22 10.59 0.0M
2025-05-20 11.00 11.00 10.24 10.44 0.0M
2025-05-19 8.81 10.65 8.81 10.44 0.0M
2025-05-16 9.85 9.90 9.66 9.69 0.0M
2025-05-15 10.08 10.50 9.76 9.90 0.0M
2025-05-14 9.71 9.99 9.71 9.90 0.0M
2025-05-13 10.14 10.14 9.54 9.99 0.0M
2025-05-12 9.81 10.21 9.72 10.18 0.0M
2025-05-09 9.65 9.75 9.31 9.54 0.0M
2025-05-08 9.85 9.85 9.85 9.85 0.0M
2025-05-07 9.84 10.05 9.60 9.85 0.0M
2025-05-06 10.20 10.20 9.55 9.84 0.0M
2025-05-05 9.37 11.10 9.37 10.30 0.0M
2025-05-02 10.59 10.60 10.25 10.31 0.0M
2025-04-30 10.65 10.67 10.36 10.67 0.0M
2025-04-29 11.23 11.25 10.42 10.62 0.0M
2025-04-28 11.26 11.47 10.53 11.23 0.0M
2025-04-25 11.29 11.29 10.99 11.26 0.0M
2025-04-24 11.80 11.85 11.25 11.26 0.0M
2025-04-23 11.25 12.36 10.93 11.72 0.0M
2025-04-22 10.90 11.42 10.90 11.26 0.0M
2025-04-21 11.00 11.18 10.90 10.90 0.0M
2025-04-17 10.42 11.24 10.05 11.05 0.0M
2025-04-16 10.59 10.59 10.12 10.34 0.0M
2025-04-15 10.75 10.97 10.17 10.59 0.0M
2025-04-11 10.65 10.72 10.16 10.67 0.0M
2025-04-09 10.26 11.50 10.00 10.14 0.0M
2025-04-08 10.64 11.19 10.05 10.50 0.0M
2025-04-07 9.75 10.64 9.75 10.64 0.0M
2025-04-04 11.20 11.20 10.82 10.83 0.0M
2025-04-03 11.35 11.35 10.76 11.20 0.0M
2025-04-02 11.26 11.26 10.97 10.97 0.0M
2025-04-01 11.29 11.50 10.70 10.90 0.0M
2025-03-28 10.69 11.50 10.68 10.96 0.0M
2025-03-27 10.95 11.20 10.77 11.10 0.0M
2025-03-26 11.47 11.50 11.12 11.33 0.0M
2025-03-25 12.18 12.18 11.67 11.67 0.0M
2025-03-24 11.88 12.45 11.52 12.28 0.0M
2025-03-21 11.60 11.89 11.05 11.88 0.0M
2025-03-20 11.46 11.56 11.34 11.34 0.0M
2025-03-19 11.30 11.44 11.10 11.27 0.0M
2025-03-18 11.13 11.13 10.60 10.90 0.0M
2025-03-17 11.04 11.44 10.56 11.13 0.0M
2025-03-13 11.39 11.39 11.04 11.04 0.0M
2025-03-12 11.10 11.10 11.10 11.10 0.0M
2025-03-11 11.22 11.22 11.10 11.10 0.0M
2025-03-10 11.14 11.35 10.60 11.09 0.0M
2025-03-07 10.50 11.14 10.50 11.14 0.0M
2025-03-06 10.40 10.61 10.40 10.61 0.0M
2025-03-05 9.77 10.25 9.68 10.11 0.0M
2025-03-04 10.78 10.78 9.70 9.77 0.0M
2025-03-03 10.20 11.15 9.60 10.77 0.0M
2025-02-28 10.70 11.49 10.00 10.20 0.0M
2025-02-27 12.14 12.14 10.66 10.77 0.0M
2025-02-25 12.45 12.45 11.81 11.84 0.0M
2025-02-24 12.59 12.88 11.78 12.45 0.0M
2025-02-21 12.55 12.58 12.16 12.58 0.0M
2025-02-20 10.91 11.93 10.85 11.44 0.0M
2025-02-19 10.95 11.11 10.85 10.85 0.0M
2025-02-18 10.00 11.00 10.00 10.10 0.0M
2025-02-17 10.92 11.75 10.42 10.93 0.0M
2025-02-14 12.11 12.20 10.73 10.73 0.0M
2025-02-13 11.84 13.16 11.75 11.92 0.0M
2025-02-12 11.89 12.64 11.51 11.97 0.0M
2025-02-11 12.09 12.65 11.60 11.65 0.0M
2025-02-10 14.35 14.35 12.20 12.61 0.0M
2025-02-07 14.38 14.82 13.10 13.10 0.0M
2025-02-06 12.50 13.48 12.50 13.48 0.0M
2025-02-05 12.18 12.68 11.96 12.26 0.0M
2025-02-04 12.64 12.78 12.09 12.58 0.0M
2025-02-03 12.69 12.98 12.37 12.39 0.0M
2025-02-01 13.09 13.74 12.50 13.02 0.0M
2025-01-31 14.45 14.45 13.09 13.09 0.0M
2025-01-30 13.38 13.81 13.06 13.77 0.0M
2025-01-29 13.93 13.93 13.24 13.44 0.0M
2025-01-28 14.22 14.22 13.93 13.93 0.0M
2025-01-27 14.66 14.66 14.66 14.66 0.0M
2025-01-24 15.45 15.49 15.05 15.43 0.0M
2025-01-23 16.10 16.50 15.02 15.80 0.0M
2025-01-22 16.27 16.27 14.90 15.80 0.0M
2025-01-21 15.07 15.50 14.12 15.50 0.0M
2025-01-20 14.22 14.77 14.22 14.77 0.0M
2025-01-17 14.07 14.07 14.07 14.07 0.0M
2025-01-16 13.78 13.96 13.78 13.80 0.0M
2025-01-15 13.82 13.82 13.82 13.82 0.0M
2025-01-14 13.70 14.10 13.70 14.10 0.0M
2025-01-13 14.19 14.19 13.93 13.93 0.0M
2025-01-10 14.21 14.26 14.21 14.21 0.0M
2025-01-09 14.49 14.49 14.49 14.49 0.0M
2025-01-08 14.11 14.49 14.08 14.49 0.0M
2025-01-07 14.60 14.87 14.31 14.35 0.0M
2025-01-06 14.33 14.60 14.05 14.60 0.0M
2025-01-03 14.33 14.33 14.33 14.33 0.0M
2025-01-02 14.05 14.05 14.05 14.05 0.0M
2025-01-01 13.78 13.78 13.78 13.78 0.0M