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
2022-12-30 9.10 9.50 8.66 9.14 0.0M
2022-12-29 8.82 8.84 8.62 8.84 0.0M
2022-12-28 8.99 8.99 8.40 8.43 0.0M
2022-12-27 8.86 8.86 8.33 8.59 0.0M
2022-12-26 8.44 8.85 8.10 8.47 0.0M
2022-12-23 9.00 9.00 8.03 8.07 0.0M
2022-12-22 9.10 9.10 8.80 8.80 0.0M
2022-12-21 8.75 9.10 8.75 8.76 0.0M
2022-12-20 9.11 9.11 8.90 9.00 0.3M
2022-12-19 9.15 9.15 8.84 9.11 0.0M
2022-12-16 9.18 9.20 8.80 9.02 0.0M
2022-12-15 9.20 9.20 8.93 9.09 0.0M
2022-12-14 9.34 9.34 8.95 8.97 0.0M
2022-12-13 9.20 9.20 8.96 9.00 0.0M
2022-12-12 9.25 9.25 8.90 8.96 0.0M
2022-12-09 8.90 9.18 8.90 9.14 0.0M
2022-12-08 9.12 9.14 9.00 9.02 0.0M
2022-12-07 9.39 9.39 8.92 9.09 0.0M
2022-12-06 9.00 9.60 9.00 9.06 0.0M
2022-12-05 9.00 9.55 9.00 9.11 0.1M
2022-12-02 9.30 9.30 9.00 9.12 0.0M
2022-12-01 9.37 9.40 8.86 9.28 0.0M
2022-11-30 9.40 9.40 8.95 9.34 0.0M
2022-11-29 9.75 9.75 9.20 9.34 0.0M
2022-11-28 9.30 9.65 9.27 9.39 0.0M
2022-11-25 9.60 9.60 9.26 9.26 0.0M
2022-11-24 9.24 9.50 9.14 9.27 0.0M
2022-11-23 9.30 9.30 8.71 8.83 0.0M
2022-11-22 9.24 9.35 8.93 9.29 0.0M
2022-11-21 9.00 9.37 9.00 9.24 0.0M
2022-11-18 9.50 9.50 9.16 9.16 0.0M
2022-11-17 9.55 9.55 9.06 9.27 0.0M
2022-11-16 9.32 9.49 9.30 9.35 0.0M
2022-11-15 9.58 9.58 9.27 9.37 0.0M
2022-11-14 9.25 9.80 9.16 9.36 0.0M
2022-11-11 9.80 9.92 9.25 9.32 0.0M
2022-11-10 10.23 10.23 9.61 9.78 0.0M
2022-11-09 10.19 10.24 9.92 9.95 0.0M
2022-11-07 10.32 10.32 10.01 10.19 0.0M
2022-11-04 10.03 10.37 10.03 10.21 0.0M
2022-11-03 10.24 10.40 10.00 10.16 0.0M
2022-11-02 10.50 10.50 10.07 10.15 0.0M
2022-11-01 10.30 10.50 10.02 10.03 0.0M
2022-10-31 10.10 10.45 10.10 10.20 0.0M
2022-10-28 10.00 10.34 10.00 10.34 0.0M
2022-10-27 10.11 10.24 10.11 10.16 0.0M
2022-10-25 10.20 10.33 10.10 10.33 0.0M
2022-10-24 10.20 10.25 9.90 10.20 0.0M
2022-10-21 10.40 10.40 9.81 9.94 0.0M
2022-10-20 10.65 10.65 9.91 10.06 0.0M
2022-10-19 10.15 10.19 9.93 10.06 0.0M
2022-10-18 9.80 10.19 9.80 10.00 0.0M
2022-10-17 10.00 10.20 9.91 9.98 0.0M
2022-10-14 10.57 10.57 10.27 10.34 0.0M
2022-10-13 10.37 10.39 10.21 10.34 0.0M
2022-10-12 10.34 10.59 10.05 10.20 0.0M
2022-10-11 10.93 10.97 10.42 10.50 0.0M
2022-10-10 11.00 11.17 10.85 10.93 0.0M
2022-10-07 10.80 11.07 10.45 10.95 0.0M
2022-10-06 10.69 10.77 10.46 10.58 0.0M
2022-10-04 10.53 10.70 10.33 10.46 0.0M
2022-10-03 10.71 10.71 10.20 10.46 0.0M
2022-09-30 10.22 11.00 10.13 10.60 0.0M
2022-09-29 10.27 10.30 10.14 10.25 0.0M
2022-09-28 10.00 10.30 9.92 10.13 0.0M
2022-09-27 9.95 10.64 9.90 10.20 0.0M
2022-09-26 11.05 11.05 9.98 10.17 0.1M
2022-09-23 10.74 11.61 10.74 11.08 0.2M
2022-09-22 10.55 10.82 10.32 10.56 0.0M
2022-09-21 10.83 11.47 10.62 10.82 0.0M
2022-09-20 11.75 11.77 10.73 10.95 0.0M
2022-09-19 11.21 11.47 10.83 11.18 0.0M
2022-09-16 12.28 12.32 11.40 11.68 0.1M
2022-09-15 11.50 12.32 10.68 12.28 0.1M
2022-09-14 10.30 11.36 10.18 11.36 0.1M
2022-09-13 10.30 10.90 10.20 10.33 0.0M
2022-09-12 10.30 10.52 10.23 10.41 0.0M
2022-09-09 10.75 10.82 9.72 10.20 0.0M
2022-09-08 10.99 10.99 10.58 10.71 0.0M
2022-09-07 11.28 11.49 10.48 10.52 0.0M
2022-09-06 10.10 11.28 10.10 11.28 0.1M
2022-09-05 9.85 10.50 9.85 10.26 0.0M
2022-09-02 10.30 10.53 10.00 10.32 0.0M
2022-09-01 9.73 10.35 9.73 10.30 0.0M
2022-08-30 10.41 10.41 9.65 9.91 0.0M
2022-08-29 9.82 9.92 9.68 9.83 0.0M
2022-08-26 9.72 10.19 9.40 9.87 0.1M
2022-08-25 9.32 9.93 9.22 9.44 0.0M
2022-08-24 8.05 9.46 8.05 9.03 0.0M
2022-08-23 8.62 8.70 8.53 8.60 0.0M
2022-08-22 8.70 8.72 8.38 8.62 0.0M
2022-08-19 8.63 8.80 8.40 8.72 0.0M
2022-08-18 8.85 8.85 8.33 8.64 0.0M
2022-08-17 8.97 8.97 8.00 8.49 0.0M
2022-08-16 9.20 9.75 8.50 8.54 0.0M
2022-08-12 9.40 9.90 9.28 9.39 0.0M
2022-08-11 9.30 9.40 9.06 9.40 0.0M
2022-08-10 9.20 9.40 8.95 9.15 0.0M
2022-08-08 9.35 9.60 9.18 9.24 0.0M
2022-08-05 9.05 9.93 9.05 9.23 0.0M
2022-08-04 10.10 10.17 9.46 9.50 0.0M
2022-08-03 10.20 10.20 9.55 9.95 0.0M
2022-08-02 9.08 9.98 9.08 9.92 0.0M
2022-08-01 9.80 10.25 9.36 9.51 0.0M
2022-07-29 10.30 10.35 9.82 9.85 0.0M
2022-07-28 10.48 10.79 10.26 10.33 0.0M
2022-07-27 11.00 11.17 10.67 10.71 0.0M
2022-07-26 10.40 10.73 10.38 10.73 0.0M
2022-07-25 9.99 10.22 9.99 10.22 0.0M
2022-07-22 9.94 9.99 9.60 9.74 0.0M
2022-07-21 9.85 9.85 9.05 9.52 0.0M
2022-07-20 9.60 9.80 9.30 9.48 0.0M
2022-07-19 9.73 9.73 9.12 9.36 0.0M
2022-07-18 10.19 10.19 9.56 9.60 0.0M
2022-07-15 9.51 10.19 9.51 10.06 0.0M
2022-07-14 10.12 10.12 9.80 9.88 0.0M
2022-07-13 10.05 10.20 9.90 10.00 0.0M
2022-07-12 10.17 10.24 9.90 10.05 0.0M
2022-07-11 9.50 10.20 9.50 10.01 0.0M
2022-07-08 10.02 10.10 9.95 10.00 0.0M
2022-07-07 9.74 10.02 9.74 9.82 0.0M
2022-07-06 10.10 10.30 9.82 10.22 0.0M
2022-07-05 10.13 10.30 10.00 10.12 0.0M
2022-07-04 10.12 10.30 9.90 10.19 0.0M
2022-07-01 9.98 10.20 9.85 9.99 0.0M
2022-06-30 9.80 10.19 9.60 10.02 0.0M
2022-06-29 10.00 10.00 9.80 9.87 0.0M
2022-06-28 10.39 10.44 9.70 10.13 0.0M
2022-06-27 9.48 9.95 9.48 9.95 0.0M
2022-06-24 9.23 9.48 9.20 9.48 0.0M
2022-06-23 9.45 9.50 9.00 9.03 0.0M
2022-06-22 8.52 9.20 8.52 9.20 0.0M
2022-06-21 9.00 9.00 8.35 8.83 0.0M
2022-06-20 9.50 9.50 8.72 8.77 0.0M
2022-06-17 9.17 9.25 9.17 9.17 0.0M
2022-06-16 9.75 10.15 9.50 9.65 0.0M
2022-06-15 9.95 10.30 9.74 9.74 0.0M
2022-06-14 10.00 10.29 10.00 10.00 0.0M
2022-06-13 10.06 10.44 10.05 10.05 0.0M
2022-06-10 10.20 10.59 10.05 10.57 0.0M
2022-06-09 10.75 10.75 10.17 10.55 0.0M
2022-06-08 10.69 11.18 10.61 10.64 0.0M
2022-06-07 10.70 11.20 10.69 10.71 0.0M
2022-06-06 11.45 11.45 10.80 11.25 0.0M
2022-06-03 11.11 11.11 11.11 11.11 0.0M
2022-06-02 11.45 11.80 11.02 11.11 0.0M
2022-06-01 12.00 12.25 11.14 11.26 0.0M
2022-05-31 10.70 11.72 10.70 11.72 0.0M
2022-05-30 11.00 11.20 10.85 11.17 0.0M
2022-05-27 10.51 11.35 10.51 10.83 0.0M
2022-05-26 11.00 11.00 10.17 10.85 0.0M
2022-05-25 10.90 10.99 10.70 10.70 0.0M
2022-05-24 11.61 11.61 11.03 11.04 0.0M
2022-05-23 11.74 12.00 11.16 11.61 0.0M
2022-05-20 11.75 11.84 11.10 11.74 0.0M
2022-05-19 12.00 12.00 11.32 11.32 0.0M
2022-05-18 11.84 12.10 11.45 11.91 0.0M
2022-05-17 11.41 11.99 11.41 11.94 0.0M
2022-05-16 11.86 11.86 11.05 11.78 0.0M
2022-05-13 11.25 11.90 11.10 11.30 0.0M
2022-05-12 11.50 11.80 10.83 11.56 0.0M
2022-05-11 12.25 12.25 11.39 11.39 0.0M
2022-05-10 12.50 12.50 11.93 11.98 0.0M
2022-05-09 11.69 12.60 11.69 12.55 0.0M
2022-05-06 12.90 12.90 12.26 12.30 0.0M
2022-05-05 12.25 12.90 12.25 12.90 0.0M
2022-05-04 13.05 13.68 12.41 12.55 0.0M
2022-05-02 12.70 13.45 12.70 13.05 0.0M
2022-04-29 13.31 14.20 13.19 13.36 0.0M
2022-04-28 13.65 14.40 13.51 13.88 0.0M
2022-04-27 14.00 14.50 13.92 14.19 0.0M
2022-04-26 14.99 14.99 14.01 14.65 0.0M
2022-04-25 15.75 15.75 14.63 14.65 0.0M
2022-04-22 14.80 15.45 14.30 15.39 0.0M
2022-04-21 14.25 14.98 14.14 14.74 0.0M
2022-04-20 15.44 15.85 14.80 14.84 0.0M
2022-04-19 16.19 16.44 15.23 15.35 0.0M
2022-04-18 16.92 16.92 15.66 16.01 0.1M
2022-04-13 16.49 16.50 15.41 16.18 0.0M
2022-04-12 15.85 16.50 14.66 15.48 0.2M
2022-04-11 13.80 15.00 13.68 15.00 0.0M
2022-04-08 14.02 14.12 13.58 13.64 0.0M
2022-04-07 13.80 14.01 12.50 13.77 0.1M
2022-04-06 13.25 13.25 12.65 12.92 0.0M
2022-04-05 12.45 12.70 12.05 12.70 0.0M
2022-04-04 11.99 12.10 11.85 12.10 0.0M
2022-04-01 11.43 11.90 11.23 11.53 0.0M
2022-03-31 11.99 11.99 11.28 11.52 0.0M
2022-03-30 11.53 12.27 11.40 11.54 0.0M
2022-03-29 12.54 12.80 11.96 11.96 0.1M
2022-03-28 12.90 13.00 12.50 12.58 0.1M
2022-03-25 13.10 13.10 12.70 12.71 0.0M
2022-03-24 13.00 13.00 12.31 12.67 0.0M
2022-03-23 13.15 13.20 12.78 12.87 0.0M
2022-03-22 13.00 13.49 12.64 12.85 0.0M
2022-03-21 14.25 14.25 12.91 13.30 0.0M
2022-03-17 13.00 13.58 13.00 13.58 0.0M
2022-03-16 13.00 13.12 12.16 12.94 0.0M
2022-03-15 12.80 13.17 12.49 12.50 0.0M
2022-03-14 13.35 13.52 12.60 12.64 0.0M
2022-03-11 13.40 13.49 12.55 13.03 0.0M
2022-03-10 13.00 13.59 13.00 13.02 0.0M
2022-03-09 12.50 12.95 12.50 12.95 0.0M
2022-03-08 13.34 13.34 12.34 12.34 0.3M
2022-03-07 13.20 13.50 12.98 12.98 0.0M
2022-03-04 14.00 14.00 13.00 13.66 0.0M
2022-03-03 12.90 13.74 12.60 13.61 0.0M
2022-03-02 12.95 13.55 12.90 13.10 0.0M
2022-02-28 13.15 13.75 12.70 13.55 0.0M
2022-02-25 12.95 14.20 12.95 13.15 0.0M
2022-02-24 13.65 13.65 13.60 13.60 0.0M
2022-02-23 13.65 14.85 13.45 14.30 0.0M
2022-02-22 14.15 14.15 14.15 14.15 0.0M
2022-02-21 14.05 15.00 14.05 14.85 0.0M
2022-02-18 14.60 15.05 14.05 14.75 0.0M
2022-02-17 14.80 15.15 14.40 14.60 0.0M
2022-02-16 15.25 15.40 14.50 15.15 0.0M
2022-02-15 14.45 15.50 14.45 14.75 0.0M
2022-02-14 15.20 15.80 15.20 15.20 0.0M
2022-02-11 16.80 16.80 15.80 15.95 0.0M
2022-02-10 17.00 17.00 16.10 16.55 0.0M
2022-02-09 17.45 17.45 16.60 16.90 0.0M
2022-02-08 18.70 18.70 17.45 17.45 0.0M
2022-02-07 18.35 18.35 16.65 18.35 0.2M
2022-02-04 16.95 17.50 16.80 17.50 0.0M
2022-02-03 16.40 16.90 15.65 16.70 0.0M
2022-02-02 15.95 16.10 14.60 16.10 0.0M
2022-02-01 16.00 16.00 15.15 15.35 0.0M
2022-01-31 16.90 16.90 15.86 15.92 0.0M
2022-01-28 15.30 16.83 15.30 16.64 0.0M
2022-01-27 16.00 17.40 15.90 16.03 0.1M
2022-01-25 16.68 17.55 16.68 16.73 0.1M
2022-01-24 18.22 18.22 17.55 17.55 0.0M
2022-01-21 19.20 19.85 18.47 18.47 0.1M
2022-01-20 19.35 19.64 18.46 19.44 0.2M
2022-01-19 19.90 20.20 18.29 18.71 0.2M
2022-01-18 19.26 19.26 18.40 19.25 0.8M
2022-01-17 18.35 18.35 18.00 18.35 0.2M
2022-01-14 16.11 17.48 15.90 17.48 0.6M
2022-01-13 17.60 17.61 16.52 16.65 0.2M
2022-01-12 17.50 17.50 15.84 17.38 1.0M
2022-01-11 16.67 16.67 16.48 16.67 0.4M
2022-01-10 15.16 15.16 15.16 15.16 0.1M
2022-01-07 13.30 13.79 12.70 13.79 0.7M
2022-01-06 11.23 12.54 11.03 12.54 0.6M
2022-01-05 11.75 11.75 10.90 11.40 0.1M
2022-01-04 12.52 12.52 11.78 11.88 0.1M
2022-01-03 12.28 13.22 11.90 12.27 0.8M