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
2021-12-31 11.37 12.02 10.94 12.02 0.3M
2021-12-30 11.50 11.50 10.85 10.93 0.0M
2021-12-29 11.80 11.80 11.15 11.20 0.1M
2021-12-28 11.78 11.87 11.40 11.55 0.1M
2021-12-27 11.95 12.00 11.10 11.35 0.0M
2021-12-24 11.00 12.15 11.00 11.50 0.1M
2021-12-23 11.82 12.00 10.78 11.10 0.1M
2021-12-22 11.03 11.40 10.80 11.31 0.0M
2021-12-21 10.87 11.12 10.82 10.94 0.0M
2021-12-20 11.60 11.60 10.38 10.61 0.0M
2021-12-17 12.02 12.15 11.15 11.44 0.0M
2021-12-16 11.53 11.86 11.33 11.71 0.0M
2021-12-15 11.82 12.29 11.53 11.72 0.0M
2021-12-14 11.08 11.81 11.08 11.55 0.0M
2021-12-13 11.30 12.77 10.90 11.22 0.2M
2021-12-10 11.83 12.10 11.30 11.61 0.0M
2021-12-09 11.52 11.91 11.38 11.83 0.0M
2021-12-08 11.10 12.02 11.10 11.83 0.0M
2021-12-07 10.96 11.77 10.40 11.74 0.0M
2021-12-06 11.32 11.47 10.55 10.70 0.0M
2021-12-03 11.10 11.14 10.93 10.93 0.0M
2021-12-02 11.30 11.65 10.83 11.31 0.0M
2021-12-01 11.37 11.37 10.85 11.12 0.0M
2021-11-30 11.52 11.53 11.03 11.21 0.0M
2021-11-29 11.59 11.59 10.51 10.99 0.0M
2021-11-26 10.70 11.23 10.50 11.05 0.1M
2021-11-25 11.00 11.24 10.54 10.70 0.0M
2021-11-24 11.83 11.83 10.99 11.00 0.0M
2021-11-23 11.80 11.80 11.22 11.56 0.0M
2021-11-22 12.42 12.42 11.24 11.24 0.0M
2021-11-18 12.36 12.60 11.75 11.83 0.1M
2021-11-17 12.27 12.32 11.85 12.00 0.0M
2021-11-16 12.69 12.69 11.73 12.05 0.0M
2021-11-15 12.75 13.13 12.08 12.09 0.0M
2021-11-12 12.90 13.00 12.65 12.71 0.0M
2021-11-11 13.59 13.59 12.72 12.87 0.0M
2021-11-10 13.70 13.70 13.01 13.02 0.1M
2021-11-09 12.80 13.70 12.80 13.69 0.4M
2021-11-08 12.63 13.50 12.51 13.05 0.0M
2021-11-04 13.17 13.17 12.60 13.04 0.0M
2021-11-03 13.30 13.30 12.55 12.66 0.0M
2021-11-02 13.18 13.57 12.81 12.92 0.0M
2021-11-01 13.57 13.66 13.01 13.36 0.0M
2021-10-29 12.20 13.46 12.18 13.01 0.1M
2021-10-28 13.20 13.20 12.82 12.82 0.0M
2021-10-27 13.42 13.50 12.58 13.49 0.0M
2021-10-26 12.86 12.86 12.84 12.86 0.0M
2021-10-25 12.19 12.25 11.16 12.25 0.0M
2021-10-22 11.32 12.00 11.10 11.67 0.0M
2021-10-21 12.22 12.22 11.43 11.43 0.0M
2021-10-20 12.00 12.45 11.82 12.03 0.0M
2021-10-19 12.60 12.87 12.05 12.12 0.0M
2021-10-18 13.00 13.10 12.60 12.68 0.0M
2021-10-14 13.10 13.22 13.00 13.03 0.0M
2021-10-13 12.55 13.39 12.55 13.17 0.1M
2021-10-12 12.80 13.70 12.80 12.94 0.0M
2021-10-11 13.00 13.55 13.00 13.20 0.0M
2021-10-08 13.40 13.70 12.85 13.03 0.1M
2021-10-07 12.99 13.11 12.49 13.11 0.1M
2021-10-06 12.25 12.49 11.95 12.49 0.0M
2021-10-05 12.00 12.30 11.75 11.90 0.0M
2021-10-04 11.35 12.24 11.35 11.93 0.0M
2021-10-01 12.19 12.19 11.04 11.85 0.0M
2021-09-30 10.75 11.62 10.75 11.62 0.0M
2021-09-29 10.75 11.50 10.66 11.07 0.0M
2021-09-28 11.40 11.60 10.90 11.06 0.0M
2021-09-27 11.45 11.98 11.26 11.44 0.0M
2021-09-24 12.40 12.40 11.77 11.79 0.0M
2021-09-23 12.00 12.40 11.81 12.38 0.0M
2021-09-22 12.43 12.43 11.70 12.00 0.0M
2021-09-21 11.00 11.93 10.83 11.93 0.0M
2021-09-20 12.40 12.40 11.36 11.37 0.0M
2021-09-17 12.35 12.49 11.75 11.95 0.0M
2021-09-16 11.80 12.50 11.80 11.90 0.0M
2021-09-15 12.99 12.99 12.24 12.24 0.0M
2021-09-14 13.86 13.96 12.64 12.88 0.1M
2021-09-13 13.30 13.30 13.30 13.30 0.2M
2021-09-09 12.67 12.67 12.25 12.67 0.1M
2021-09-08 11.13 12.07 11.13 12.07 0.0M
2021-09-07 11.48 11.64 10.60 11.50 0.1M
2021-09-06 10.97 11.10 10.52 11.09 0.1M
2021-09-03 10.35 10.63 9.65 10.58 0.0M
2021-09-02 9.95 10.18 9.25 10.13 0.0M
2021-09-01 10.20 10.20 9.40 9.70 0.0M
2021-08-31 10.70 10.70 9.80 9.81 0.0M
2021-08-30 10.07 10.50 9.70 10.31 0.0M
2021-08-27 10.90 10.90 9.99 10.03 0.0M
2021-08-26 10.00 10.51 10.00 10.51 0.0M
2021-08-25 10.15 10.25 9.51 10.01 0.0M
2021-08-24 8.85 9.77 8.85 9.77 0.1M
2021-08-23 9.31 9.31 9.31 9.31 0.0M
2021-08-20 9.79 10.00 9.79 9.79 0.0M
2021-08-18 10.70 10.75 10.12 10.30 0.0M
2021-08-17 11.28 11.40 10.64 10.65 0.0M
2021-08-16 11.00 11.28 10.86 11.20 0.0M
2021-08-13 11.00 11.40 10.65 10.75 0.0M
2021-08-12 11.45 11.60 11.05 11.16 0.0M
2021-08-11 11.75 12.77 11.63 11.63 0.0M
2021-08-10 12.50 13.00 12.24 12.24 0.0M
2021-08-09 13.05 13.99 12.88 12.88 0.1M
2021-08-06 13.35 14.29 13.35 13.55 0.0M
2021-08-05 13.38 13.98 13.08 13.80 0.0M
2021-08-04 14.10 14.62 13.25 13.76 0.1M
2021-08-03 13.55 13.95 13.30 13.93 0.1M
2021-08-02 12.75 13.54 12.45 13.43 0.1M
2021-07-30 12.80 13.46 12.42 13.00 0.0M
2021-07-29 13.60 13.60 12.80 12.96 0.0M
2021-07-28 13.34 13.43 12.35 13.00 0.4M
2021-07-27 13.95 13.95 12.87 13.00 0.1M
2021-07-26 13.95 14.40 13.15 13.54 0.1M
2021-07-23 14.16 14.16 12.82 13.84 0.3M
2021-07-22 13.49 13.49 13.49 13.49 0.1M
2021-07-20 12.85 12.85 12.05 12.85 0.2M
2021-07-19 12.28 12.39 12.00 12.24 0.2M
2021-07-16 11.81 11.81 11.55 11.81 0.2M
2021-07-15 11.25 11.25 11.01 11.25 0.4M
2021-07-14 10.72 10.72 10.72 10.72 0.1M
2021-07-13 10.18 10.22 10.00 10.21 0.1M
2021-07-12 9.30 9.75 9.00 9.74 0.1M
2021-07-09 8.75 9.40 8.75 9.29 0.0M
2021-07-08 8.96 9.37 8.96 8.96 0.0M
2021-07-07 9.50 9.55 9.02 9.43 0.1M
2021-07-06 9.06 9.18 8.62 9.11 0.1M
2021-07-05 8.34 8.75 8.34 8.75 0.1M
2021-07-02 8.60 8.66 8.20 8.34 0.0M
2021-07-01 8.57 8.57 8.00 8.25 0.0M
2021-06-30 7.56 8.30 7.56 8.21 0.0M
2021-06-29 8.40 8.40 7.95 7.95 0.0M
2021-06-28 7.96 8.59 7.95 8.36 0.0M
2021-06-25 8.79 8.79 8.22 8.23 0.0M
2021-06-24 8.70 9.05 8.60 8.65 0.1M
2021-06-23 9.98 9.98 9.04 9.05 0.2M
2021-06-22 9.35 9.51 9.25 9.51 0.1M
2021-06-21 8.92 9.08 8.77 9.06 0.1M
2021-06-18 8.25 8.66 7.84 8.65 0.1M
2021-06-17 8.13 8.25 7.52 8.25 0.0M
2021-06-16 7.85 7.90 7.32 7.86 0.0M
2021-06-15 7.05 7.54 7.05 7.54 0.0M
2021-06-14 7.26 7.26 6.66 7.19 0.1M
2021-06-11 6.82 7.04 6.70 6.92 0.0M
2021-06-10 6.60 6.74 6.45 6.74 0.2M
2021-06-09 6.40 6.61 6.00 6.42 0.2M
2021-06-08 6.12 6.40 6.10 6.30 0.0M
2021-06-07 6.48 6.48 6.10 6.32 0.0M
2021-06-04 6.50 6.50 6.11 6.30 0.0M
2021-06-03 6.29 6.40 6.22 6.32 0.0M
2021-06-02 6.05 6.28 5.90 6.13 0.0M
2021-06-01 6.28 6.28 5.90 6.04 0.0M
2021-05-31 6.55 6.55 6.06 6.13 0.0M
2021-05-28 6.80 6.80 6.25 6.37 0.0M
2021-05-27 6.26 6.57 6.16 6.57 0.0M
2021-05-26 6.30 6.31 6.11 6.26 0.0M
2021-05-25 6.30 6.35 6.00 6.01 0.0M
2021-05-24 6.60 6.65 6.10 6.12 0.0M
2021-05-21 6.34 6.52 6.00 6.39 0.0M
2021-05-20 6.20 6.33 5.74 6.25 0.0M
2021-05-19 6.20 6.20 5.90 6.04 0.0M
2021-05-18 6.20 6.20 5.94 6.02 0.0M
2021-05-17 5.80 6.16 5.77 6.02 0.0M
2021-05-14 6.61 6.61 5.99 5.99 0.0M
2021-05-12 6.30 6.30 6.19 6.30 0.0M
2021-05-11 6.01 6.06 5.71 6.00 0.0M
2021-05-10 5.98 6.14 5.98 6.01 0.1M
2021-05-07 6.80 6.80 6.29 6.29 0.0M
2021-05-06 6.59 6.62 6.51 6.62 0.1M
2021-05-05 6.20 6.31 6.09 6.31 0.3M
2021-05-04 5.60 5.74 5.50 5.74 0.1M
2021-05-03 5.20 5.22 5.00 5.22 0.1M
2021-04-30 4.49 4.75 4.32 4.75 0.0M
2021-04-29 4.80 4.80 4.25 4.32 0.0M
2021-04-28 4.75 4.95 4.51 4.59 0.0M
2021-04-27 4.51 4.75 4.51 4.75 0.0M
2021-04-26 4.61 4.75 4.54 4.61 0.0M
2021-04-23 4.85 4.85 4.41 4.46 0.0M
2021-04-22 4.60 4.80 4.49 4.51 0.0M
2021-04-20 4.60 4.80 4.40 4.67 0.0M
2021-04-19 4.28 4.50 4.15 4.50 0.0M
2021-04-16 4.24 4.45 4.00 4.41 0.0M
2021-04-15 4.49 4.49 4.16 4.25 0.0M
2021-04-13 4.51 4.61 4.51 4.61 0.0M
2021-04-12 4.55 4.75 4.55 4.59 0.0M
2021-04-09 4.80 4.84 4.35 4.80 0.0M
2021-04-08 4.62 4.83 4.62 4.80 0.0M
2021-04-07 4.51 4.62 4.35 4.56 0.0M
2021-04-06 4.51 4.51 4.29 4.46 0.0M
2021-04-05 4.35 4.50 4.20 4.49 0.0M
2021-04-01 4.04 4.35 4.00 4.35 0.0M
2021-03-31 4.13 4.25 4.08 4.15 0.0M
2021-03-30 4.64 4.69 4.25 4.29 0.0M
2021-03-26 4.70 4.70 4.40 4.47 0.0M
2021-03-25 4.64 4.73 4.52 4.61 0.0M
2021-03-24 4.86 4.86 4.75 4.75 0.0M
2021-03-23 4.78 4.86 4.65 4.86 0.0M
2021-03-22 5.04 5.04 4.79 4.79 0.0M
2021-03-19 4.64 5.08 4.61 5.04 0.0M
2021-03-18 5.06 5.06 4.80 4.84 0.0M
2021-03-17 5.41 5.41 5.03 5.05 0.0M
2021-03-16 5.16 5.30 4.99 5.29 0.0M
2021-03-15 4.74 5.12 4.71 5.07 0.0M
2021-03-12 4.75 5.00 4.54 4.88 0.0M
2021-03-10 4.71 4.85 4.61 4.77 0.0M
2021-03-09 4.96 4.96 4.66 4.66 0.0M
2021-03-08 5.00 5.11 4.80 4.89 0.0M
2021-03-05 4.70 5.05 4.70 5.00 0.0M
2021-03-04 5.06 5.09 4.74 4.91 0.0M
2021-03-03 4.62 4.88 4.62 4.88 0.0M
2021-03-02 4.86 4.96 4.61 4.65 0.0M
2021-03-01 4.94 4.94 4.67 4.81 0.0M
2021-02-26 4.56 4.84 4.50 4.76 0.0M
2021-02-25 4.44 4.65 4.44 4.61 0.0M
2021-02-24 4.46 4.60 4.25 4.60 0.0M
2021-02-23 4.50 4.55 4.37 4.41 0.0M
2021-02-22 4.68 4.68 4.56 4.59 0.0M
2021-02-19 4.90 4.91 4.70 4.79 0.0M
2021-02-18 4.69 4.86 4.69 4.86 0.0M
2021-02-17 4.60 4.87 4.43 4.84 0.0M
2021-02-16 4.50 4.65 4.45 4.65 0.0M
2021-02-15 4.70 4.70 4.41 4.61 0.0M
2021-02-12 4.48 4.65 4.48 4.61 0.0M
2021-02-11 4.96 5.03 4.65 4.71 0.0M
2021-02-10 5.14 5.14 4.89 4.89 0.0M
2021-02-09 4.95 5.14 4.95 5.14 0.0M
2021-02-08 5.11 5.22 5.04 5.21 0.0M
2021-02-05 4.84 5.04 4.79 4.98 0.0M
2021-02-04 4.86 4.91 4.80 4.84 0.0M
2021-02-03 4.54 4.74 4.52 4.74 0.0M
2021-02-02 4.85 4.85 4.52 4.52 0.0M
2021-02-01 4.77 4.86 4.64 4.75 0.0M
2021-01-29 4.64 4.64 4.62 4.64 0.0M
2021-01-28 4.14 4.42 4.00 4.42 0.0M
2021-01-27 4.27 4.29 4.21 4.21 0.0M
2021-01-25 4.59 4.65 4.43 4.43 0.1M
2021-01-22 4.73 4.75 4.66 4.66 0.0M
2021-01-21 5.15 5.37 4.90 4.90 0.0M
2021-01-20 5.49 5.49 5.05 5.15 0.0M
2021-01-19 5.11 5.32 4.99 5.30 0.0M
2021-01-18 5.17 5.31 4.97 5.07 0.0M
2021-01-15 5.30 5.30 5.10 5.19 0.0M
2021-01-14 5.30 5.30 5.14 5.30 0.0M
2021-01-13 5.81 5.84 5.32 5.39 0.0M
2021-01-12 5.50 5.66 5.32 5.60 0.0M
2021-01-11 5.86 5.90 5.57 5.57 0.0M
2021-01-08 6.00 6.05 5.51 5.86 0.0M
2021-01-07 5.79 5.80 5.60 5.80 0.1M
2021-01-06 5.50 5.58 5.20 5.53 0.2M
2021-01-05 5.19 5.38 5.13 5.32 0.2M
2021-01-04 5.13 5.13 5.06 5.13 0.0M
2021-01-01 4.66 4.89 4.66 4.89 0.0M