Price Data Selection & Download
Suryaamba Spinning Mills Share Price All Time Records & Statistics (Sep 2009 - Oct 2026)
3809 daily OHLCV records on BSE from Sept. 2009 to Oct. 2026.
Share Price All Time High
₹350.00
May 18, 2023
BSE Exchange
Share Price All Time Low
₹19.89
September 10, 2012
BSE Exchange
Highest Volume Trading Day
241,126
May 13, 2011 • ₹71.45
BSE Exchange
Share Price History Data (Sep 2009 - Oct 2026)
SURYAAMBA daily open, high, low, close and volume (OHLCV) on BSE — 172 records.
Total Records
172
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹124.70 | ₹124.70 | ₹112.70 | ₹115.60 | 1,167 |
| 2026-10-01 | ₹113.40 | ₹118.90 | ₹108.70 | ₹114.95 | 361 |
| 2026-09-30 | ₹125.60 | ₹125.60 | ₹113.00 | ₹113.40 | 60 |
| 2026-09-29 | ₹112.00 | ₹112.00 | ₹112.00 | ₹112.00 | 200 |
| 2026-09-24 | ₹120.00 | ₹120.00 | ₹119.00 | ₹119.00 | 107 |
| 2026-09-23 | ₹113.00 | ₹117.00 | ₹111.00 | ₹116.00 | 501 |
| 2026-09-21 | ₹113.50 | ₹113.50 | ₹113.50 | ₹113.50 | 149 |
| 2026-09-18 | ₹112.80 | ₹114.10 | ₹112.75 | ₹114.05 | 1,071 |
| 2026-09-15 | ₹120.00 | ₹120.00 | ₹110.10 | ₹116.80 | 224 |
| 2026-09-11 | ₹122.00 | ₹122.00 | ₹122.00 | ₹122.00 | 41 |
| 2026-09-09 | ₹117.00 | ₹117.00 | ₹116.50 | ₹116.50 | 6 |
| 2026-09-08 | ₹119.75 | ₹119.90 | ₹118.90 | ₹119.90 | 281 |
| 2026-09-07 | ₹117.85 | ₹120.00 | ₹113.55 | ₹115.25 | 906 |
| 2026-09-04 | ₹112.90 | ₹124.65 | ₹112.90 | ₹124.05 | 165 |
| 2026-09-03 | ₹120.00 | ₹120.00 | ₹120.00 | ₹120.00 | 10 |
| 2026-09-02 | ₹118.60 | ₹118.95 | ₹118.60 | ₹118.95 | 120 |
| 2026-09-01 | ₹115.00 | ₹118.95 | ₹115.00 | ₹118.95 | 68 |
| 2026-08-31 | ₹116.10 | ₹116.10 | ₹115.45 | ₹115.45 | 40 |
| 2026-08-28 | ₹112.05 | ₹115.40 | ₹111.80 | ₹115.40 | 192 |
| 2026-08-27 | ₹124.00 | ₹124.00 | ₹117.85 | ₹118.85 | 19 |
| 2026-08-26 | ₹116.90 | ₹124.65 | ₹116.90 | ₹117.85 | 59 |
| 2026-08-25 | ₹123.90 | ₹124.00 | ₹123.90 | ₹124.00 | 166 |
| 2026-08-21 | ₹124.55 | ₹125.00 | ₹124.55 | ₹124.80 | 263 |
| 2026-08-20 | ₹117.00 | ₹118.00 | ₹117.00 | ₹118.00 | 24 |
| 2026-08-19 | ₹117.00 | ₹123.55 | ₹115.00 | ₹116.20 | 395 |
| 2026-08-18 | ₹117.95 | ₹124.60 | ₹112.00 | ₹124.20 | 465 |
| 2026-08-17 | ₹142.90 | ₹142.90 | ₹125.30 | ₹125.40 | 101 |
| 2026-08-12 | ₹117.05 | ₹120.00 | ₹117.05 | ₹120.00 | 27 |
| 2026-08-11 | ₹117.10 | ₹117.10 | ₹117.00 | ₹117.05 | 68 |
| 2026-08-10 | ₹122.95 | ₹128.00 | ₹122.35 | ₹123.30 | 3,023 |
| 2026-08-07 | ₹119.00 | ₹126.95 | ₹119.00 | ₹122.95 | 824 |
| 2026-08-06 | ₹126.90 | ₹126.90 | ₹126.00 | ₹126.00 | 8 |
| 2026-08-05 | ₹124.00 | ₹124.00 | ₹116.30 | ₹117.05 | 1,001 |
| 2026-08-04 | ₹117.05 | ₹120.00 | ₹115.10 | ₹118.30 | 318 |
| 2026-08-03 | ₹124.30 | ₹124.30 | ₹124.30 | ₹124.30 | 100 |
| 2026-07-31 | ₹121.00 | ₹131.60 | ₹121.00 | ₹124.90 | 71 |
| 2026-07-29 | ₹128.75 | ₹128.75 | ₹117.00 | ₹121.50 | 876 |
| 2026-07-28 | ₹125.00 | ₹125.00 | ₹125.00 | ₹125.00 | 2 |
| 2026-07-27 | ₹125.65 | ₹125.65 | ₹125.00 | ₹125.35 | 7 |
| 2026-07-23 | ₹115.00 | ₹128.00 | ₹115.00 | ₹126.25 | 889 |
| 2026-07-22 | ₹118.60 | ₹118.60 | ₹115.10 | ₹115.20 | 15 |
| 2026-07-21 | ₹134.95 | ₹134.95 | ₹116.15 | ₹121.00 | 40 |
| 2026-07-20 | ₹126.50 | ₹126.50 | ₹115.05 | ₹126.40 | 5 |
| 2026-07-17 | ₹132.80 | ₹132.80 | ₹115.65 | ₹118.85 | 386 |
| 2026-07-16 | ₹111.00 | ₹129.80 | ₹109.40 | ₹113.90 | 748 |
| 2026-07-15 | ₹115.00 | ₹119.00 | ₹114.00 | ₹117.00 | 15 |
| 2026-07-14 | ₹115.50 | ₹122.00 | ₹115.50 | ₹121.00 | 7 |
| 2026-07-13 | ₹120.20 | ₹133.00 | ₹115.05 | ₹123.35 | 363 |
| 2026-07-10 | ₹120.00 | ₹124.90 | ₹115.60 | ₹115.60 | 195 |
| 2026-07-09 | ₹115.50 | ₹126.80 | ₹115.00 | ₹120.00 | 103 |
| 2026-07-08 | ₹120.00 | ₹126.75 | ₹116.00 | ₹117.35 | 909 |
| 2026-07-07 | ₹120.25 | ₹129.95 | ₹120.00 | ₹127.05 | 900 |
| 2026-07-06 | ₹132.00 | ₹132.00 | ₹119.70 | ₹120.05 | 1,413 |
| 2026-07-03 | ₹115.80 | ₹128.00 | ₹115.80 | ₹128.00 | 267 |
| 2026-07-02 | ₹113.00 | ₹120.00 | ₹113.00 | ₹115.80 | 260 |
| 2026-07-01 | ₹135.00 | ₹135.00 | ₹115.15 | ₹120.00 | 846 |
| 2026-06-30 | ₹113.55 | ₹120.00 | ₹113.00 | ₹120.00 | 700 |
| 2026-06-29 | ₹116.35 | ₹116.35 | ₹115.65 | ₹115.95 | 141 |
| 2026-06-25 | ₹111.00 | ₹123.95 | ₹111.00 | ₹116.20 | 319 |
| 2026-06-23 | ₹116.10 | ₹117.00 | ₹116.10 | ₹117.00 | 3 |
| 2026-06-22 | ₹123.00 | ₹123.00 | ₹119.30 | ₹120.50 | 39 |
| 2026-06-19 | ₹135.00 | ₹135.00 | ₹113.65 | ₹127.50 | 678 |
| 2026-06-18 | ₹118.65 | ₹126.40 | ₹115.80 | ₹126.00 | 152 |
| 2026-06-17 | ₹114.50 | ₹128.95 | ₹114.00 | ₹119.25 | 91 |
| 2026-06-16 | ₹117.00 | ₹122.00 | ₹117.00 | ₹121.00 | 110 |
| 2026-06-15 | ₹117.55 | ₹126.50 | ₹116.00 | ₹118.50 | 31 |
| 2026-06-12 | ₹133.00 | ₹133.00 | ₹114.55 | ₹125.00 | 5 |
| 2026-06-11 | ₹109.10 | ₹126.25 | ₹109.10 | ₹121.80 | 79 |
| 2026-06-10 | ₹116.05 | ₹116.05 | ₹116.00 | ₹116.00 | 65 |
| 2026-06-09 | ₹127.90 | ₹127.90 | ₹118.00 | ₹120.00 | 304 |
| 2026-06-08 | ₹124.40 | ₹124.40 | ₹113.00 | ₹115.10 | 9 |
| 2026-06-05 | ₹127.40 | ₹127.40 | ₹125.05 | ₹125.05 | 6 |
| 2026-06-04 | ₹121.15 | ₹127.00 | ₹116.65 | ₹120.00 | 71 |
| 2026-06-03 | ₹120.40 | ₹131.90 | ₹117.30 | ₹128.85 | 241 |
| 2026-06-02 | ₹135.00 | ₹135.00 | ₹122.00 | ₹128.00 | 59 |
| 2026-06-01 | ₹120.00 | ₹133.70 | ₹113.30 | ₹126.90 | 42 |
| 2026-05-29 | ₹119.00 | ₹119.00 | ₹119.00 | ₹119.00 | 25 |
| 2026-05-27 | ₹122.25 | ₹124.35 | ₹116.40 | ₹119.00 | 737 |
| 2026-05-26 | ₹130.00 | ₹130.00 | ₹130.00 | ₹130.00 | 6 |
| 2026-05-25 | ₹130.00 | ₹130.00 | ₹122.80 | ₹126.10 | 215 |
| 2026-05-22 | ₹129.90 | ₹129.90 | ₹115.55 | ₹126.75 | 280 |
| 2026-05-21 | ₹130.00 | ₹130.00 | ₹112.55 | ₹121.55 | 155 |
| 2026-05-20 | ₹111.50 | ₹132.50 | ₹111.50 | ₹118.00 | 342 |
| 2026-05-19 | ₹117.95 | ₹118.00 | ₹117.95 | ₹118.00 | 14 |
| 2026-05-18 | ₹134.70 | ₹134.70 | ₹107.35 | ₹111.10 | 263 |
| 2026-05-15 | ₹112.85 | ₹118.00 | ₹112.85 | ₹113.70 | 147 |
| 2026-05-14 | ₹120.00 | ₹120.00 | ₹120.00 | ₹120.00 | 4 |
| 2026-05-13 | ₹114.00 | ₹115.95 | ₹112.70 | ₹113.05 | 476 |
| 2026-05-12 | ₹122.35 | ₹122.35 | ₹111.00 | ₹112.70 | 1,481 |
| 2026-05-11 | ₹121.00 | ₹122.35 | ₹121.00 | ₹122.35 | 37 |
| 2026-05-08 | ₹121.45 | ₹121.55 | ₹121.45 | ₹121.55 | 23 |
| 2026-05-07 | ₹120.20 | ₹131.50 | ₹120.00 | ₹120.80 | 265 |
| 2026-05-06 | ₹127.00 | ₹128.00 | ₹122.45 | ₹127.45 | 2,671 |
| 2026-05-05 | ₹119.80 | ₹125.40 | ₹115.30 | ₹117.15 | 128 |
| 2026-05-04 | ₹120.50 | ₹133.90 | ₹117.25 | ₹119.70 | 171 |
| 2026-04-30 | ₹120.25 | ₹122.00 | ₹120.25 | ₹122.00 | 24 |
| 2026-04-29 | ₹127.20 | ₹127.20 | ₹118.30 | ₹124.80 | 301 |
| 2026-04-28 | ₹121.05 | ₹125.00 | ₹121.05 | ₹123.45 | 1,114 |
| 2026-04-27 | ₹129.70 | ₹130.25 | ₹113.45 | ₹128.30 | 3,063 |
| 2026-04-24 | ₹120.00 | ₹122.00 | ₹120.00 | ₹120.65 | 3 |
| 2026-04-23 | ₹120.50 | ₹134.85 | ₹119.55 | ₹122.00 | 52 |
| 2026-04-22 | ₹115.00 | ₹126.95 | ₹115.00 | ₹118.00 | 50 |
| 2026-04-21 | ₹120.25 | ₹121.15 | ₹116.00 | ₹119.85 | 805 |
| 2026-04-20 | ₹117.50 | ₹128.65 | ₹117.50 | ₹127.00 | 445 |
| 2026-04-17 | ₹116.95 | ₹120.00 | ₹114.60 | ₹116.00 | 850 |
| 2026-04-16 | ₹116.95 | ₹119.90 | ₹116.00 | ₹117.50 | 10 |
| 2026-04-15 | ₹115.35 | ₹129.85 | ₹115.35 | ₹116.95 | 582 |
| 2026-04-13 | ₹124.90 | ₹124.90 | ₹112.40 | ₹122.50 | 51 |
| 2026-04-10 | ₹119.00 | ₹121.85 | ₹111.25 | ₹115.15 | 874 |
| 2026-04-09 | ₹121.00 | ₹121.00 | ₹110.80 | ₹110.80 | 126 |
| 2026-04-08 | ₹114.45 | ₹115.00 | ₹114.40 | ₹114.40 | 262 |
| 2026-04-07 | ₹110.00 | ₹115.00 | ₹108.70 | ₹115.00 | 622 |
| 2026-04-06 | ₹110.50 | ₹115.05 | ₹108.60 | ₹108.70 | 626 |
| 2026-04-02 | ₹110.65 | ₹118.00 | ₹105.50 | ₹118.00 | 573 |
| 2026-04-01 | ₹125.65 | ₹125.65 | ₹119.40 | ₹119.40 | 20 |
| 2026-03-30 | ₹110.15 | ₹110.15 | ₹108.00 | ₹109.00 | 147 |
| 2026-03-27 | ₹110.50 | ₹115.95 | ₹100.40 | ₹109.65 | 820 |
| 2026-03-25 | ₹114.00 | ₹119.40 | ₹114.00 | ₹116.90 | 330 |
| 2026-03-24 | ₹112.60 | ₹127.10 | ₹112.60 | ₹114.00 | 963 |
| 2026-03-23 | ₹112.70 | ₹112.70 | ₹112.60 | ₹112.60 | 39 |
| 2026-03-20 | ₹116.50 | ₹120.00 | ₹116.50 | ₹116.50 | 156 |
| 2026-03-19 | ₹125.00 | ₹125.00 | ₹114.00 | ₹115.95 | 1,357 |
| 2026-03-18 | ₹124.00 | ₹124.00 | ₹116.10 | ₹122.90 | 114 |
| 2026-03-17 | ₹112.00 | ₹123.40 | ₹112.00 | ₹123.40 | 3,021 |
| 2026-03-16 | ₹114.55 | ₹129.10 | ₹113.00 | ₹115.05 | 18,458 |
| 2026-03-13 | ₹114.90 | ₹121.85 | ₹114.90 | ₹120.50 | 2,630 |
| 2026-03-12 | ₹123.05 | ₹123.05 | ₹118.05 | ₹122.40 | 81 |
| 2026-03-11 | ₹121.30 | ₹128.00 | ₹121.15 | ₹123.05 | 1,032 |
| 2026-03-10 | ₹118.65 | ₹129.80 | ₹115.10 | ₹126.05 | 1,800 |
| 2026-03-09 | ₹110.00 | ₹124.30 | ₹110.00 | ₹118.65 | 676 |
| 2026-03-06 | ₹115.00 | ₹115.00 | ₹111.25 | ₹113.50 | 30,854 |
| 2026-03-05 | ₹115.00 | ₹115.00 | ₹111.50 | ₹113.40 | 2,341 |
| 2026-03-04 | ₹118.00 | ₹118.00 | ₹114.25 | ₹115.00 | 300 |
| 2026-03-02 | ₹138.70 | ₹138.70 | ₹112.20 | ₹120.15 | 1,627 |
| 2026-02-27 | ₹127.00 | ₹128.15 | ₹125.00 | ₹127.35 | 893 |
| 2026-02-26 | ₹121.25 | ₹137.85 | ₹121.25 | ₹128.75 | 70 |
| 2026-02-25 | ₹120.25 | ₹130.50 | ₹118.30 | ₹127.85 | 273 |
| 2026-02-24 | ₹143.95 | ₹143.95 | ₹117.00 | ₹126.45 | 369 |
| 2026-02-23 | ₹115.50 | ₹133.20 | ₹114.10 | ₹124.45 | 1,871 |
| 2026-02-20 | ₹124.05 | ₹124.05 | ₹123.00 | ₹123.10 | 610 |
| 2026-02-19 | ₹132.30 | ₹132.50 | ₹116.10 | ₹125.35 | 213 |
| 2026-02-18 | ₹120.20 | ₹132.25 | ₹120.20 | ₹132.25 | 259 |
| 2026-02-16 | ₹125.05 | ₹125.05 | ₹119.30 | ₹123.10 | 649 |
| 2026-02-13 | ₹123.20 | ₹126.00 | ₹117.05 | ₹125.95 | 419 |
| 2026-02-12 | ₹122.00 | ₹129.95 | ₹122.00 | ₹123.80 | 233 |
| 2026-02-11 | ₹116.05 | ₹129.85 | ₹116.05 | ₹121.20 | 169 |
| 2026-02-10 | ₹129.55 | ₹134.10 | ₹122.20 | ₹124.30 | 100 |
| 2026-02-09 | ₹123.25 | ₹137.50 | ₹123.25 | ₹130.20 | 925 |
| 2026-02-06 | ₹122.90 | ₹131.85 | ₹122.65 | ₹131.65 | 43 |
| 2026-02-04 | ₹131.05 | ₹132.35 | ₹129.75 | ₹130.10 | 306 |
| 2026-02-03 | ₹123.70 | ₹139.80 | ₹123.70 | ₹132.35 | 4,250 |
| 2026-02-02 | ₹118.70 | ₹132.50 | ₹118.65 | ₹123.50 | 1,876 |
| 2026-02-01 | ₹128.05 | ₹133.90 | ₹123.50 | ₹123.50 | 3,994 |
| 2026-01-30 | ₹124.90 | ₹142.90 | ₹124.90 | ₹131.95 | 2,232 |
| 2026-01-29 | ₹135.40 | ₹139.45 | ₹131.15 | ₹134.45 | 1,437 |
| 2026-01-28 | ₹112.25 | ₹131.05 | ₹112.25 | ₹129.30 | 1,274 |
| 2026-01-27 | ₹125.35 | ₹125.35 | ₹112.40 | ₹118.80 | 512 |
| 2026-01-23 | ₹118.40 | ₹126.40 | ₹114.00 | ₹124.15 | 231 |
| 2026-01-22 | ₹134.00 | ₹134.00 | ₹117.10 | ₹118.15 | 316 |
| 2026-01-21 | ₹110.65 | ₹124.00 | ₹110.65 | ₹115.00 | 355 |
| 2026-01-20 | ₹110.90 | ₹139.50 | ₹110.90 | ₹116.70 | 425 |
| 2026-01-19 | ₹139.80 | ₹139.80 | ₹116.30 | ₹119.00 | 62 |
| 2026-01-16 | ₹118.25 | ₹129.55 | ₹118.10 | ₹125.65 | 146 |
| 2026-01-14 | ₹121.25 | ₹130.45 | ₹121.00 | ₹122.00 | 89 |
| 2026-01-13 | ₹116.90 | ₹139.50 | ₹116.00 | ₹128.70 | 304 |
| 2026-01-12 | ₹116.50 | ₹130.55 | ₹116.50 | ₹124.00 | 216 |
| 2026-01-09 | ₹117.05 | ₹132.10 | ₹117.05 | ₹124.00 | 92 |
| 2026-01-08 | ₹124.20 | ₹129.45 | ₹121.50 | ₹124.00 | 93 |
| 2026-01-07 | ₹130.45 | ₹130.45 | ₹124.00 | ₹125.30 | 139 |
| 2026-01-06 | ₹120.40 | ₹131.85 | ₹120.40 | ₹131.00 | 329 |
| 2026-01-05 | ₹120.25 | ₹134.30 | ₹120.20 | ₹120.55 | 332 |
| 2026-01-02 | ₹120.05 | ₹120.05 | ₹120.05 | ₹120.05 | 7 |
Suryaamba Spinning Mills Share Price Performance Analysis (Sep 2009 - Oct 2026)
SURYAAMBA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-3.71%
₹120.05 → ₹115.60
Year to Date
Price Volatility
4.31%
Low Volatility
Year to Date
Average Daily Volume
783
Year to Date Average
BSE Exchange
Suryaamba Spinning Mills Share Price History – Frequently Asked Questions
Common questions about SURYAAMBA historical data and records. Review SURYAAMBA earnings multiple to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Suryaamba Spinning Mills (SURYAAMBA)?
The all-time high share price of Suryaamba Spinning Mills was ₹350.0 recorded on May 18, 2023 on the BSE exchange.
What is the all-time low share price of Suryaamba Spinning Mills (SURYAAMBA)?
The all-time low share price of Suryaamba Spinning Mills was ₹19.89 recorded on September 10, 2012 on the BSE exchange.
How can I download SURYAAMBA historical share price data?
You can download Suryaamba 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 SURYAAMBA shares?
The highest trading volume day for Suryaamba Spinning Mills was 241,126 shares traded on May 13, 2011 on the BSE exchange, with share price at ₹71.45.