Price Data Selection & Download
Sambandam Spinning Mills Share Price All Time Records & Statistics (Jan 2008 - Apr 2026)
4044 daily OHLCV records on BSE from Jan. 2008 to April 2026. See SAMBANDAM P/B ratio history to compare market price against book value per share.
Share Price All Time High
₹295.00
February 07, 2022
BSE Exchange
Share Price All Time Low
₹25.00
March 16, 2009
BSE Exchange
Highest Volume Trading Day
151,736
November 11, 2016 • ₹128.90
BSE Exchange
Share Price History Data (Jan 2008 - Apr 2026)
SAMBANDAM daily open, high, low, close and volume (OHLCV) on BSE — 64 records.
Total Records
64
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-16 | ₹96.00 | ₹98.00 | ₹95.62 | ₹96.00 | 3,137 |
| 2026-04-15 | ₹101.98 | ₹101.99 | ₹101.98 | ₹101.99 | 100 |
| 2026-04-13 | ₹104.65 | ₹104.65 | ₹99.00 | ₹99.27 | 762 |
| 2026-04-10 | ₹94.05 | ₹100.00 | ₹94.05 | ₹97.50 | 999 |
| 2026-04-09 | ₹95.00 | ₹95.47 | ₹92.10 | ₹95.00 | 414 |
| 2026-04-08 | ₹89.23 | ₹93.97 | ₹89.15 | ₹92.06 | 477 |
| 2026-04-06 | ₹88.54 | ₹90.00 | ₹88.50 | ₹88.62 | 371 |
| 2026-04-02 | ₹94.99 | ₹95.01 | ₹93.00 | ₹94.50 | 823 |
| 2026-04-01 | ₹89.98 | ₹89.98 | ₹89.50 | ₹89.52 | 247 |
| 2026-03-30 | ₹93.60 | ₹93.60 | ₹89.95 | ₹89.98 | 139 |
| 2026-03-27 | ₹90.05 | ₹90.10 | ₹88.00 | ₹89.04 | 468 |
| 2026-03-25 | ₹95.00 | ₹96.47 | ₹91.10 | ₹94.67 | 354 |
| 2026-03-24 | ₹97.50 | ₹97.50 | ₹90.00 | ₹93.00 | 131 |
| 2026-03-23 | ₹91.40 | ₹91.40 | ₹87.00 | ₹88.10 | 328 |
| 2026-03-20 | ₹90.61 | ₹90.61 | ₹90.50 | ₹90.50 | 260 |
| 2026-03-19 | ₹93.43 | ₹93.43 | ₹90.00 | ₹90.25 | 1,031 |
| 2026-03-18 | ₹95.00 | ₹97.98 | ₹88.06 | ₹93.26 | 2,574 |
| 2026-03-17 | ₹94.56 | ₹97.99 | ₹91.00 | ₹91.14 | 2,115 |
| 2026-03-16 | ₹100.98 | ₹100.98 | ₹94.55 | ₹94.55 | 35 |
| 2026-03-12 | ₹102.00 | ₹102.00 | ₹100.98 | ₹100.98 | 176 |
| 2026-03-11 | ₹101.85 | ₹101.85 | ₹95.06 | ₹95.06 | 151 |
| 2026-03-10 | ₹94.01 | ₹94.06 | ₹94.01 | ₹94.01 | 142 |
| 2026-03-09 | ₹96.02 | ₹101.95 | ₹96.02 | ₹100.04 | 104 |
| 2026-03-06 | ₹94.94 | ₹96.02 | ₹94.94 | ₹96.02 | 186 |
| 2026-03-05 | ₹96.00 | ₹96.00 | ₹93.00 | ₹93.01 | 762 |
| 2026-03-04 | ₹99.78 | ₹99.78 | ₹99.00 | ₹99.00 | 110 |
| 2026-03-02 | ₹104.79 | ₹104.79 | ₹99.00 | ₹99.78 | 216 |
| 2026-02-27 | ₹96.75 | ₹98.00 | ₹96.35 | ₹98.00 | 556 |
| 2026-02-26 | ₹98.05 | ₹100.00 | ₹94.00 | ₹96.40 | 572 |
| 2026-02-25 | ₹100.00 | ₹100.00 | ₹95.80 | ₹100.00 | 382 |
| 2026-02-24 | ₹107.25 | ₹107.25 | ₹100.85 | ₹101.90 | 299 |
| 2026-02-20 | ₹103.00 | ₹103.00 | ₹98.30 | ₹100.35 | 342 |
| 2026-02-19 | ₹101.00 | ₹101.00 | ₹100.50 | ₹100.50 | 276 |
| 2026-02-18 | ₹100.85 | ₹103.00 | ₹99.95 | ₹101.70 | 1,749 |
| 2026-02-17 | ₹107.80 | ₹107.80 | ₹107.80 | ₹107.80 | 1 |
| 2026-02-16 | ₹106.05 | ₹109.40 | ₹100.10 | ₹100.90 | 248 |
| 2026-02-13 | ₹96.00 | ₹119.00 | ₹96.00 | ₹109.50 | 1,598 |
| 2026-02-12 | ₹100.85 | ₹104.50 | ₹100.80 | ₹102.50 | 240 |
| 2026-02-11 | ₹104.90 | ₹104.90 | ₹99.00 | ₹100.80 | 531 |
| 2026-02-10 | ₹107.65 | ₹107.65 | ₹100.00 | ₹101.60 | 536 |
| 2026-02-09 | ₹105.00 | ₹106.00 | ₹102.00 | ₹102.40 | 1,536 |
| 2026-02-06 | ₹101.50 | ₹114.95 | ₹101.50 | ₹104.00 | 299 |
| 2026-02-05 | ₹101.00 | ₹106.95 | ₹95.00 | ₹103.25 | 704 |
| 2026-02-04 | ₹98.80 | ₹106.55 | ₹98.80 | ₹103.70 | 1,203 |
| 2026-02-03 | ₹119.00 | ₹121.20 | ₹95.00 | ₹98.80 | 15,333 |
| 2026-02-02 | ₹101.05 | ₹101.05 | ₹100.95 | ₹101.00 | 93 |
| 2026-02-01 | ₹105.55 | ₹107.90 | ₹105.55 | ₹107.00 | 82 |
| 2026-01-29 | ₹106.95 | ₹106.95 | ₹102.00 | ₹103.00 | 63 |
| 2026-01-27 | ₹104.80 | ₹109.00 | ₹99.10 | ₹104.10 | 1,616 |
| 2026-01-23 | ₹98.10 | ₹100.00 | ₹97.00 | ₹97.95 | 279 |
| 2026-01-21 | ₹97.00 | ₹97.00 | ₹97.00 | ₹97.00 | 10 |
| 2026-01-20 | ₹105.00 | ₹105.00 | ₹95.00 | ₹97.00 | 1,100 |
| 2026-01-19 | ₹99.15 | ₹99.15 | ₹98.70 | ₹98.70 | 20 |
| 2026-01-16 | ₹98.70 | ₹98.70 | ₹96.05 | ₹98.70 | 112 |
| 2026-01-14 | ₹100.20 | ₹101.00 | ₹95.00 | ₹98.70 | 658 |
| 2026-01-13 | ₹102.85 | ₹102.85 | ₹102.85 | ₹102.85 | 4 |
| 2026-01-12 | ₹100.00 | ₹100.45 | ₹95.00 | ₹96.05 | 448 |
| 2026-01-09 | ₹98.50 | ₹99.25 | ₹98.50 | ₹99.25 | 220 |
| 2026-01-08 | ₹98.00 | ₹103.95 | ₹98.00 | ₹100.05 | 256 |
| 2026-01-07 | ₹102.30 | ₹102.30 | ₹100.00 | ₹100.30 | 215 |
| 2026-01-06 | ₹98.60 | ₹101.40 | ₹98.60 | ₹99.70 | 898 |
| 2026-01-05 | ₹105.50 | ₹116.90 | ₹97.70 | ₹97.90 | 4,908 |
| 2026-01-02 | ₹100.00 | ₹111.95 | ₹100.00 | ₹105.50 | 229 |
| 2026-01-01 | ₹106.60 | ₹106.60 | ₹106.60 | ₹106.60 | 100 |
Sambandam Spinning Mills Share Price Performance Analysis (Jan 2008 - Apr 2026)
SAMBANDAM price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-9.94%
₹106.60 → ₹96.00
Year to Date
Price Volatility
5.00%
Low Volatility
Year to Date
Average Daily Volume
849
Year to Date Average
BSE Exchange
Sambandam Spinning Mills Share Price History – Frequently Asked Questions
Common questions about SAMBANDAM historical data and records.
What is the all-time high share price of Sambandam Spinning Mills (SAMBANDAM)?
The all-time high share price of Sambandam Spinning Mills was ₹295.0 recorded on February 07, 2022 on the BSE exchange.
What is the all-time low share price of Sambandam Spinning Mills (SAMBANDAM)?
The all-time low share price of Sambandam Spinning Mills was ₹25.0 recorded on March 16, 2009 on the BSE exchange.
How can I download SAMBANDAM historical share price data?
You can download Sambandam Spinning Mills historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SAMBANDAM shares?
The highest trading volume day for Sambandam Spinning Mills was 151,736 shares traded on November 11, 2016 on the BSE exchange, with share price at ₹128.9.