Price Data Selection & Download
Super Spinning Mills Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. Explore SUPERSPIN true value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹60.56
May 12, 2006
NSE Exchange
Share Price All Time Low
₹2.00
March 30, 2020
NSE Exchange
Highest Volume Trading Day
4,677,469
October 16, 2023 • ₹10.80
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
SUPERSPIN daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹5.20 | ₹5.20 | ₹5.05 | ₹5.09 | 23,259 |
| 2026-05-26 | ₹5.10 | ₹5.37 | ₹5.00 | ₹5.04 | 54,389 |
| 2026-05-25 | ₹5.20 | ₹5.37 | ₹5.04 | ₹5.07 | 30,691 |
| 2026-05-22 | ₹5.10 | ₹5.37 | ₹5.03 | ₹5.07 | 10,354 |
| 2026-05-21 | ₹5.12 | ₹5.35 | ₹5.02 | ₹5.10 | 10,289 |
| 2026-05-20 | ₹5.23 | ₹5.25 | ₹5.01 | ₹5.12 | 10,962 |
| 2026-05-19 | ₹5.06 | ₹5.18 | ₹4.95 | ₹5.02 | 36,688 |
| 2026-05-18 | ₹5.21 | ₹5.40 | ₹4.85 | ₹5.16 | 119,274 |
| 2026-05-15 | ₹5.22 | ₹5.45 | ₹5.07 | ₹5.21 | 58,100 |
| 2026-05-14 | ₹5.31 | ₹5.51 | ₹5.07 | ₹5.21 | 49,335 |
| 2026-05-13 | ₹5.52 | ₹5.52 | ₹5.20 | ₹5.31 | 28,545 |
| 2026-05-12 | ₹5.25 | ₹5.63 | ₹5.06 | ₹5.26 | 30,009 |
| 2026-05-11 | ₹5.55 | ₹5.71 | ₹5.11 | ₹5.43 | 213,761 |
| 2026-05-08 | ₹5.58 | ₹5.78 | ₹5.52 | ₹5.62 | 41,092 |
| 2026-05-07 | ₹5.69 | ₹5.81 | ₹5.44 | ₹5.57 | 31,765 |
| 2026-05-06 | ₹5.49 | ₹5.79 | ₹5.49 | ₹5.61 | 18,691 |
| 2026-05-05 | ₹5.80 | ₹5.85 | ₹5.32 | ₹5.60 | 60,805 |
| 2026-05-04 | ₹5.68 | ₹6.20 | ₹5.54 | ₹5.62 | 64,112 |
| 2026-04-30 | ₹5.67 | ₹5.67 | ₹5.24 | ₹5.52 | 46,814 |
| 2026-04-29 | ₹5.74 | ₹5.74 | ₹5.36 | ₹5.38 | 63,397 |
| 2026-04-28 | ₹5.67 | ₹5.67 | ₹5.36 | ₹5.50 | 15,811 |
| 2026-04-27 | ₹5.19 | ₹5.79 | ₹5.19 | ₹5.41 | 26,836 |
| 2026-04-24 | ₹5.56 | ₹5.80 | ₹5.31 | ₹5.40 | 37,410 |
| 2026-04-23 | ₹5.80 | ₹5.90 | ₹5.18 | ₹5.56 | 95,414 |
| 2026-04-22 | ₹5.60 | ₹5.95 | ₹5.60 | ₹5.68 | 81,020 |
| 2026-04-21 | ₹5.70 | ₹6.20 | ₹5.43 | ₹5.70 | 185,319 |
| 2026-04-20 | ₹5.70 | ₹6.24 | ₹5.45 | ₹5.59 | 170,524 |
| 2026-04-17 | ₹5.33 | ₹5.73 | ₹5.33 | ₹5.41 | 152,360 |
| 2026-04-16 | ₹5.47 | ₹5.68 | ₹5.11 | ₹5.35 | 120,174 |
| 2026-04-15 | ₹4.94 | ₹5.28 | ₹4.84 | ₹5.08 | 94,526 |
| 2026-04-13 | ₹4.84 | ₹4.97 | ₹4.56 | ₹4.94 | 40,437 |
| 2026-04-10 | ₹4.71 | ₹5.10 | ₹4.26 | ₹4.87 | 186,004 |
| 2026-04-09 | ₹5.15 | ₹5.15 | ₹4.25 | ₹4.67 | 288,651 |
| 2026-04-08 | ₹5.29 | ₹5.29 | ₹4.80 | ₹4.96 | 59,805 |
| 2026-04-07 | ₹4.65 | ₹5.00 | ₹4.31 | ₹4.57 | 74,870 |
| 2026-04-06 | ₹4.78 | ₹4.78 | ₹4.26 | ₹4.55 | 47,967 |
| 2026-04-02 | ₹4.30 | ₹4.73 | ₹4.12 | ₹4.38 | 113,591 |
| 2026-04-01 | ₹3.90 | ₹4.48 | ₹3.90 | ₹4.22 | 17,357 |
| 2026-03-30 | ₹3.85 | ₹4.23 | ₹3.79 | ₹3.87 | 73,102 |
| 2026-03-27 | ₹4.25 | ₹4.25 | ₹3.98 | ₹4.05 | 169,807 |
| 2026-03-25 | ₹4.12 | ₹4.48 | ₹4.12 | ₹4.27 | 86,062 |
| 2026-03-24 | ₹4.40 | ₹4.64 | ₹4.00 | ₹4.20 | 155,913 |
| 2026-03-23 | ₹4.54 | ₹4.87 | ₹4.11 | ₹4.30 | 61,050 |
| 2026-03-20 | ₹4.21 | ₹4.78 | ₹4.21 | ₹4.52 | 71,397 |
| 2026-03-19 | ₹4.70 | ₹4.89 | ₹4.15 | ₹4.21 | 280,029 |
| 2026-03-18 | ₹4.16 | ₹4.98 | ₹4.16 | ₹4.52 | 337,229 |
| 2026-03-17 | ₹4.49 | ₹4.49 | ₹3.96 | ₹4.15 | 116,628 |
| 2026-03-16 | ₹4.72 | ₹4.72 | ₹4.18 | ₹4.23 | 134,516 |
| 2026-03-13 | ₹5.25 | ₹5.57 | ₹4.51 | ₹4.72 | 280,708 |
| 2026-03-12 | ₹5.39 | ₹5.71 | ₹5.05 | ₹5.39 | 73,132 |
| 2026-03-11 | ₹5.21 | ₹5.88 | ₹5.21 | ₹5.30 | 192,995 |
| 2026-03-10 | ₹5.80 | ₹5.96 | ₹5.49 | ₹5.58 | 71,394 |
| 2026-03-09 | ₹5.75 | ₹5.75 | ₹5.07 | ₹5.22 | 69,340 |
| 2026-03-06 | ₹6.09 | ₹6.48 | ₹5.58 | ₹5.68 | 103,300 |
| 2026-03-05 | ₹6.35 | ₹6.68 | ₹6.00 | ₹6.08 | 25,994 |
| 2026-03-04 | ₹6.17 | ₹6.85 | ₹6.06 | ₹6.23 | 48,139 |
| 2026-03-02 | ₹6.49 | ₹6.49 | ₹5.70 | ₹6.20 | 32,237 |
| 2026-02-27 | ₹6.53 | ₹6.61 | ₹6.25 | ₹6.40 | 14,355 |
| 2026-02-26 | ₹6.27 | ₹6.88 | ₹6.20 | ₹6.39 | 58,323 |
| 2026-02-25 | ₹6.66 | ₹6.84 | ₹6.16 | ₹6.26 | 35,138 |
| 2026-02-24 | ₹6.30 | ₹6.98 | ₹6.30 | ₹6.66 | 27,971 |
| 2026-02-23 | ₹6.87 | ₹7.18 | ₹6.20 | ₹6.54 | 91,683 |
| 2026-02-20 | ₹7.14 | ₹7.14 | ₹6.80 | ₹6.90 | 13,288 |
| 2026-02-19 | ₹7.15 | ₹7.15 | ₹6.91 | ₹7.00 | 9,140 |
| 2026-02-18 | ₹6.93 | ₹7.30 | ₹6.93 | ₹6.98 | 32,963 |
| 2026-02-17 | ₹7.58 | ₹7.58 | ₹6.70 | ₹6.90 | 182,335 |
| 2026-02-16 | ₹7.82 | ₹7.99 | ₹7.25 | ₹7.39 | 215,395 |
| 2026-02-13 | ₹7.57 | ₹7.96 | ₹7.57 | ₹7.82 | 23,799 |
| 2026-02-12 | ₹7.89 | ₹7.97 | ₹7.80 | ₹7.83 | 21,163 |
| 2026-02-11 | ₹7.91 | ₹8.65 | ₹7.80 | ₹7.87 | 47,744 |
| 2026-02-10 | ₹8.05 | ₹8.05 | ₹7.90 | ₹8.02 | 84,259 |
| 2026-02-09 | ₹8.06 | ₹8.19 | ₹7.91 | ₹7.97 | 9,489 |
| 2026-02-06 | ₹8.48 | ₹8.48 | ₹7.74 | ₹8.06 | 74,765 |
| 2026-02-05 | ₹7.73 | ₹7.98 | ₹7.73 | ₹7.93 | 36,043 |
| 2026-02-04 | ₹7.89 | ₹7.90 | ₹7.70 | ₹7.73 | 29,795 |
| 2026-02-03 | ₹7.90 | ₹8.47 | ₹7.10 | ₹7.74 | 88,075 |
| 2026-02-02 | ₹7.77 | ₹7.94 | ₹7.50 | ₹7.81 | 19,102 |
| 2026-02-01 | ₹7.99 | ₹7.99 | ₹7.36 | ₹7.58 | 35,239 |
| 2026-01-30 | ₹7.90 | ₹7.95 | ₹7.60 | ₹7.90 | 32,416 |
| 2026-01-29 | ₹7.92 | ₹8.09 | ₹7.30 | ₹7.58 | 60,795 |
| 2026-01-28 | ₹8.01 | ₹8.13 | ₹7.87 | ₹7.92 | 2,229 |
| 2026-01-27 | ₹8.46 | ₹8.46 | ₹7.86 | ₹8.06 | 2,906 |
| 2026-01-23 | ₹8.07 | ₹8.07 | ₹7.83 | ₹8.00 | 15,308 |
| 2026-01-22 | ₹8.39 | ₹8.39 | ₹7.56 | ₹8.07 | 3,515 |
| 2026-01-21 | ₹7.43 | ₹8.53 | ₹7.43 | ₹7.82 | 36,546 |
| 2026-01-20 | ₹8.00 | ₹8.35 | ₹7.90 | ₹8.03 | 20,069 |
| 2026-01-19 | ₹8.01 | ₹8.15 | ₹8.00 | ₹8.03 | 10,291 |
| 2026-01-16 | ₹8.55 | ₹8.55 | ₹7.90 | ₹8.06 | 26,427 |
| 2026-01-14 | ₹7.91 | ₹8.44 | ₹7.83 | ₹8.18 | 43,140 |
| 2026-01-13 | ₹8.13 | ₹8.14 | ₹7.90 | ₹8.00 | 53,120 |
| 2026-01-12 | ₹8.21 | ₹8.21 | ₹7.99 | ₹8.13 | 14,558 |
| 2026-01-09 | ₹8.17 | ₹8.67 | ₹7.90 | ₹8.07 | 67,514 |
| 2026-01-08 | ₹8.49 | ₹8.49 | ₹8.12 | ₹8.17 | 17,223 |
| 2026-01-07 | ₹8.05 | ₹8.98 | ₹7.95 | ₹8.54 | 123,847 |
| 2026-01-06 | ₹8.01 | ₹8.14 | ₹7.92 | ₹7.99 | 31,273 |
| 2026-01-05 | ₹8.18 | ₹8.18 | ₹8.01 | ₹8.01 | 17,702 |
| 2026-01-02 | ₹8.09 | ₹8.46 | ₹7.96 | ₹8.08 | 36,554 |
| 2026-01-01 | ₹8.15 | ₹8.18 | ₹8.05 | ₹8.09 | 5,960 |
Super Spinning Mills Share Price Performance Analysis (Jan 2003 - May 2026)
SUPERSPIN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-37.08%
₹8.09 → ₹5.09
Year to Date
Price Volatility
22.50%
Medium Volatility
Year to Date
Average Daily Volume
71,070
Year to Date Average
NSE Exchange
Super Spinning Mills Share Price History – Frequently Asked Questions
Common questions about SUPERSPIN historical data and records. Compare with Super Spinning Mills value estimation to assess whether the stock is under or overvalued.
What is the all-time high share price of Super Spinning Mills (SUPERSPIN)?
The all-time high share price of Super Spinning Mills was ₹60.56 recorded on May 12, 2006 on the NSE exchange.
What is the all-time low share price of Super Spinning Mills (SUPERSPIN)?
The all-time low share price of Super Spinning Mills was ₹2.0 recorded on March 30, 2020 on the NSE exchange.
How can I download SUPERSPIN historical share price data?
You can download Super 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 SUPERSPIN shares?
The highest trading volume day for Super Spinning Mills was 4,677,469 shares traded on October 16, 2023 on the NSE exchange, with share price at ₹10.8.