Super Spinning Mills Ltd

SSPM
🏛️ india →
9.15
Last Update: 2025-09-29
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
2024-12-31 13.51 13.51 13.51 13.51 0.0M
2024-12-30 13.46 13.69 13.25 13.25 0.0M
2024-12-27 13.66 13.66 13.21 13.46 0.0M
2024-12-26 13.40 13.43 13.40 13.40 0.0M
2024-12-24 13.38 13.38 13.17 13.17 0.0M
2024-12-23 13.70 13.97 13.43 13.43 0.0M
2024-12-20 13.99 13.99 13.53 13.70 0.0M
2024-12-19 13.53 13.80 13.53 13.80 0.0M
2024-12-18 13.53 13.53 13.53 13.53 0.0M
2024-12-17 14.19 14.19 13.65 13.80 0.0M
2024-12-16 13.90 13.92 13.90 13.92 0.0M
2024-12-13 13.65 13.65 13.65 13.65 0.0M
2024-12-12 13.39 13.39 13.39 13.39 0.0M
2024-12-11 13.13 13.13 13.13 13.13 0.0M
2024-12-10 12.88 12.88 12.88 12.88 0.0M
2024-12-09 12.37 12.63 12.37 12.63 0.0M
2024-12-06 12.62 12.62 12.62 12.62 0.0M
2024-12-05 12.38 12.38 12.38 12.38 0.0M
2024-12-04 11.97 12.45 11.97 12.14 0.1M
2024-12-03 12.21 12.21 12.21 12.21 0.0M
2024-12-02 11.98 11.98 11.98 11.98 0.0M
2024-11-29 11.75 11.75 11.75 11.75 0.0M
2024-11-28 11.50 11.52 11.50 11.52 0.0M
2024-11-27 11.15 11.57 11.15 11.30 0.0M
2024-11-26 11.35 11.36 11.35 11.35 0.0M
2024-11-25 11.58 11.60 11.58 11.58 0.0M
2024-11-22 11.80 11.85 11.80 11.81 0.0M
2024-11-21 12.24 12.24 12.04 12.04 0.0M
2024-11-19 12.54 12.54 12.28 12.28 0.0M
2024-11-18 12.78 12.78 12.53 12.53 0.0M
2024-11-14 12.53 12.78 12.53 12.78 0.0M
2024-11-13 12.53 12.53 12.53 12.53 0.0M
2024-11-12 12.05 12.29 12.05 12.29 0.0M
2024-11-11 11.90 12.13 11.90 12.05 0.0M
2024-11-08 11.90 11.90 11.75 11.90 0.0M
2024-11-07 11.34 11.34 10.97 11.34 0.0M
2024-11-06 10.80 10.80 10.72 10.80 0.0M
2024-11-05 10.29 10.29 10.29 10.29 0.0M
2024-11-04 10.15 10.59 9.80 9.80 0.0M
2024-11-01 10.31 10.31 10.10 10.10 0.0M
2024-10-31 9.95 9.97 9.68 9.97 0.0M
2024-10-30 9.70 9.95 9.50 9.55 0.0M
2024-10-29 9.96 9.96 9.70 9.70 0.0M
2024-10-28 11.26 11.26 10.21 10.21 0.0M
2024-10-25 10.84 10.84 9.84 10.74 0.0M
2024-10-24 10.18 10.35 9.72 10.35 0.0M
2024-10-23 9.75 9.90 9.42 9.90 0.0M
2024-10-22 9.95 9.95 9.40 9.74 0.0M
2024-10-21 9.90 9.90 9.58 9.75 0.0M
2024-10-18 10.02 10.02 9.61 9.93 0.0M
2024-10-17 10.00 10.35 9.85 10.02 0.0M
2024-10-16 10.50 10.53 10.33 10.33 0.0M
2024-10-15 10.60 10.87 10.30 10.87 0.0M
2024-10-14 11.10 11.25 10.55 10.82 0.0M
2024-10-11 11.05 11.10 10.61 11.10 0.0M
2024-10-10 11.20 11.20 10.70 11.15 0.0M
2024-10-09 10.84 11.35 10.70 11.24 0.0M
2024-10-08 10.27 10.90 10.26 10.81 0.0M
2024-10-07 11.36 11.36 10.80 10.80 0.0M
2024-10-04 11.85 12.00 11.36 11.36 0.0M
2024-10-03 11.88 11.98 11.45 11.95 0.0M
2024-10-01 11.18 12.25 11.18 11.99 0.1M
2024-09-30 11.76 11.76 11.76 11.76 0.0M
2024-09-27 12.37 12.37 12.37 12.37 0.0M
2024-09-26 14.37 14.38 13.02 13.02 0.2M
2024-09-25 13.70 13.70 13.70 13.70 0.0M
2024-09-24 13.00 13.05 13.00 13.05 0.0M
2024-09-23 12.08 12.43 12.08 12.43 0.0M
2024-09-20 11.51 11.84 11.10 11.84 0.0M
2024-09-19 12.46 12.46 11.28 11.28 0.1M
2024-09-18 11.37 11.87 11.00 11.87 0.1M
2024-09-17 10.83 11.37 10.30 11.31 0.3M
2024-09-16 10.80 10.83 10.10 10.83 0.2M
2024-09-13 9.83 10.32 9.61 10.32 0.1M
2024-09-12 10.20 10.49 9.77 9.83 0.2M
2024-09-11 9.79 10.08 9.60 10.01 0.2M
2024-09-10 9.49 9.61 9.15 9.60 0.1M
2024-09-09 9.36 9.36 8.90 9.16 0.0M
2024-09-06 9.04 9.21 8.82 8.92 0.0M
2024-09-05 9.50 9.75 9.21 9.25 0.0M
2024-09-04 9.26 9.80 9.19 9.31 0.0M
2024-09-03 9.50 9.74 9.26 9.38 0.0M
2024-09-02 9.50 9.97 9.37 9.74 0.0M
2024-08-30 9.84 9.84 9.40 9.50 0.0M
2024-08-29 10.59 10.59 9.64 9.65 0.0M
2024-08-28 9.94 10.14 9.85 10.14 0.0M
2024-08-27 9.64 9.66 9.44 9.66 0.1M
2024-08-26 8.77 9.20 8.77 9.20 0.0M
2024-08-23 8.84 8.90 8.73 8.77 0.0M
2024-08-22 8.61 8.99 8.61 8.82 0.0M
2024-08-21 8.87 8.87 8.55 8.60 0.0M
2024-08-20 8.74 8.96 8.54 8.70 0.0M
2024-08-19 8.54 8.80 8.25 8.57 0.0M
2024-08-16 8.28 8.79 8.28 8.54 0.0M
2024-08-14 8.77 8.87 8.31 8.45 0.0M
2024-08-13 8.44 8.74 8.44 8.60 0.0M
2024-08-12 9.21 9.21 8.40 8.44 0.0M
2024-08-09 9.00 9.28 8.76 8.81 0.0M
2024-08-08 8.58 9.08 8.58 8.88 0.0M
2024-08-07 8.93 8.95 8.59 8.75 0.0M
2024-08-06 8.75 9.09 8.33 8.75 0.0M
2024-08-05 9.00 9.14 8.67 8.76 0.0M
2024-08-02 8.55 9.21 8.55 9.12 0.0M
2024-08-01 9.27 9.28 8.80 8.93 0.1M
2024-07-31 8.94 9.39 8.83 9.10 0.1M
2024-07-30 8.80 9.09 8.65 8.96 0.0M
2024-07-29 9.34 9.34 8.72 8.86 0.0M
2024-07-26 8.45 9.01 8.45 9.01 0.1M
2024-07-25 8.38 8.66 8.34 8.59 0.0M
2024-07-24 8.53 8.70 8.33 8.66 0.0M
2024-07-23 9.04 9.04 8.35 8.53 0.0M
2024-07-22 8.46 8.70 8.25 8.67 0.0M
2024-07-19 7.92 8.29 7.92 8.29 0.0M
2024-07-18 7.92 8.00 7.71 7.90 0.0M
2024-07-16 7.86 8.16 7.75 7.92 0.1M
2024-07-15 8.17 8.17 7.90 8.02 0.0M
2024-07-12 8.51 8.51 7.96 8.01 0.0M
2024-07-11 8.48 8.61 8.26 8.34 0.0M
2024-07-10 8.50 8.64 8.13 8.23 0.1M
2024-07-09 8.78 8.90 8.50 8.55 0.0M
2024-07-08 8.72 8.88 8.41 8.65 0.0M
2024-07-05 8.65 8.70 8.25 8.46 0.0M
2024-07-04 8.14 8.72 8.14 8.58 0.0M
2024-07-03 8.50 8.50 8.31 8.31 0.0M
2024-07-02 8.30 8.48 8.20 8.32 0.0M
2024-07-01 9.06 9.06 8.24 8.29 0.0M
2024-06-28 8.58 8.93 8.48 8.67 0.0M
2024-06-27 9.09 9.16 8.47 8.58 0.0M
2024-06-26 9.02 9.23 8.88 8.91 0.0M
2024-06-25 9.15 9.40 8.76 9.10 0.1M
2024-06-24 9.00 9.15 8.77 8.98 0.0M
2024-06-21 9.00 9.00 8.50 8.72 0.0M
2024-06-20 8.75 9.13 8.60 8.79 0.0M
2024-06-19 9.14 9.20 8.60 8.86 0.0M
2024-06-18 10.00 10.60 8.92 9.00 0.1M
2024-06-14 11.40 11.69 9.85 9.91 0.4M
2024-06-13 9.40 10.94 9.40 10.94 0.5M
2024-06-12 7.60 9.12 7.60 9.12 0.1M
2024-06-11 7.59 7.84 7.44 7.60 0.0M
2024-06-10 7.92 7.93 7.50 7.74 0.0M
2024-06-07 7.83 7.99 7.35 7.64 0.0M
2024-06-06 7.99 7.99 7.51 7.65 0.0M
2024-06-05 6.16 8.00 6.16 7.44 0.0M
2024-06-04 8.24 8.24 6.78 6.83 0.0M
2024-06-03 7.35 8.44 7.35 7.79 0.1M
2024-05-31 7.20 7.40 7.03 7.31 0.0M
2024-05-30 7.28 7.28 6.95 7.20 0.0M
2024-05-29 7.10 7.30 7.10 7.12 0.0M
2024-05-28 6.60 7.20 6.60 7.20 0.0M
2024-05-27 6.94 6.94 6.94 6.94 0.0M
2024-05-24 7.60 7.60 7.30 7.30 0.0M
2024-05-23 7.65 7.68 7.35 7.68 0.0M
2024-05-22 7.95 7.95 7.45 7.70 0.0M
2024-05-21 7.82 7.82 7.70 7.82 0.0M
2024-05-18 7.45 7.45 7.45 7.45 0.0M
2024-05-17 7.01 7.10 7.01 7.10 0.0M
2024-05-16 7.02 7.02 7.02 7.02 0.0M
2024-05-15 6.89 6.89 6.89 6.89 0.0M
2024-05-14 6.70 6.76 6.70 6.76 0.0M
2024-05-13 6.40 6.63 6.40 6.63 0.0M
2024-05-10 6.46 6.50 6.46 6.50 0.0M
2024-05-09 6.70 6.70 6.57 6.57 0.0M
2024-05-08 6.62 6.75 6.62 6.67 0.0M
2024-05-07 6.80 6.80 6.75 6.75 0.0M
2024-05-06 6.73 6.80 6.73 6.80 0.0M
2024-05-03 6.99 6.99 6.86 6.86 0.0M
2024-05-02 7.00 7.10 7.00 7.00 0.0M
2024-04-30 7.10 7.10 7.00 7.10 0.0M
2024-04-29 7.08 7.08 6.97 6.97 0.0M
2024-04-26 6.97 7.20 6.97 7.10 0.0M
2024-04-25 7.10 7.10 7.10 7.10 0.0M
2024-04-24 7.15 7.18 7.10 7.18 0.0M
2024-04-23 7.16 7.16 7.16 7.16 0.0M
2024-04-22 7.30 7.30 7.30 7.30 0.0M
2024-04-19 7.32 7.32 7.32 7.32 0.0M
2024-04-18 7.30 7.30 7.16 7.18 0.0M
2024-04-16 7.50 7.50 7.24 7.30 0.0M
2024-04-15 7.38 7.68 7.38 7.38 0.0M
2024-04-12 7.53 7.53 7.53 7.53 0.0M
2024-04-10 7.68 7.68 7.68 7.68 0.0M
2024-04-09 8.00 8.05 7.80 7.83 0.0M
2024-04-08 8.24 8.24 7.67 7.67 0.1M
2024-04-05 8.16 8.52 7.76 8.07 0.1M
2024-04-04 7.94 8.16 7.81 8.16 0.0M
2024-04-03 7.78 7.78 7.78 7.78 0.0M
2024-04-02 7.20 7.41 7.20 7.41 0.0M
2024-04-01 7.06 7.06 7.06 7.06 0.0M
2024-03-28 6.71 6.73 6.71 6.73 0.0M
2024-03-27 6.67 6.75 6.67 6.68 0.1M
2024-03-26 6.64 6.65 6.64 6.65 0.0M
2024-03-22 6.90 6.90 6.77 6.77 0.1M
2024-03-21 6.85 6.98 6.80 6.90 0.0M
2024-03-20 6.86 6.86 6.85 6.85 0.0M
2024-03-19 6.97 6.97 6.96 6.96 0.0M
2024-03-18 7.19 7.19 7.05 7.10 0.0M
2024-03-15 7.19 7.32 7.19 7.19 0.0M
2024-03-14 7.33 7.33 7.33 7.33 0.0M
2024-03-13 7.47 7.47 7.47 7.47 0.0M
2024-03-12 7.62 7.62 7.62 7.62 0.0M
2024-03-11 7.77 7.77 7.77 7.77 0.0M
2024-03-07 7.92 7.92 7.92 7.92 0.0M
2024-03-06 8.08 8.08 8.08 8.08 0.0M
2024-03-05 8.24 8.24 8.24 8.24 0.0M
2024-03-04 8.40 8.40 8.40 8.40 0.0M
2024-03-02 8.57 8.57 8.57 8.57 0.0M
2024-03-01 8.74 8.74 8.74 8.74 0.0M
2024-02-29 8.91 8.91 8.91 8.91 0.0M
2024-02-28 9.09 9.09 9.09 9.09 0.0M
2024-02-27 9.27 9.27 9.27 9.27 0.0M
2024-02-26 9.45 9.45 9.45 9.45 0.0M
2024-02-23 9.64 9.65 9.64 9.64 0.0M
2024-02-22 9.70 10.05 9.50 9.83 0.0M
2024-02-21 9.80 10.14 9.52 9.75 0.0M
2024-02-20 9.64 9.80 9.50 9.80 0.0M
2024-02-19 9.55 9.55 9.02 9.42 0.0M
2024-02-16 8.87 9.25 8.87 9.20 0.0M
2024-02-15 8.54 8.87 8.30 8.87 0.0M
2024-02-14 8.38 8.60 8.20 8.45 0.0M
2024-02-13 9.18 9.18 8.55 8.55 0.0M
2024-02-12 9.52 9.52 9.00 9.00 0.2M
2024-02-09 9.07 9.07 9.07 9.07 0.0M
2024-02-08 8.90 8.90 8.90 8.90 0.0M
2024-02-07 8.73 8.73 8.73 8.73 0.0M
2024-02-06 8.50 8.56 8.50 8.56 0.0M
2024-02-05 8.40 8.40 8.40 8.40 0.0M
2024-02-02 8.16 8.32 8.16 8.24 0.0M
2024-02-01 8.16 8.16 8.16 8.16 0.0M
2024-01-31 8.02 8.04 8.00 8.00 0.0M
2024-01-30 8.15 8.15 8.00 8.00 0.0M
2024-01-29 8.15 8.26 8.10 8.15 0.0M
2024-01-25 8.20 8.20 8.15 8.15 0.0M
2024-01-24 8.20 8.20 8.07 8.20 0.0M
2024-01-23 8.13 8.28 8.13 8.18 0.0M
2024-01-20 8.28 8.28 8.28 8.28 0.0M
2024-01-19 8.23 8.44 8.23 8.44 0.0M
2024-01-18 8.38 8.38 8.38 8.38 0.0M
2024-01-17 8.25 8.40 8.24 8.24 0.0M
2024-01-16 8.40 8.40 8.40 8.40 0.0M
2024-01-15 8.57 8.57 8.57 8.57 0.0M
2024-01-12 8.77 8.77 8.45 8.74 0.0M
2024-01-11 8.59 8.85 8.59 8.60 0.0M
2024-01-10 8.76 8.76 8.76 8.76 0.0M
2024-01-09 8.93 8.93 8.93 8.93 0.0M
2024-01-08 9.11 9.11 9.11 9.11 0.0M
2024-01-05 9.29 9.29 9.29 9.29 0.0M
2024-01-04 9.50 9.50 9.21 9.47 0.0M
2024-01-03 9.01 9.60 9.01 9.44 0.0M
2024-01-02 9.19 9.19 8.83 9.19 0.0M
2024-01-01 8.60 8.76 8.30 8.76 0.0M