7,376.86

+23.13

+0.31%

51,285.73

-237.37

-0.46%

24,579.42

+264.42

+1.09%

2,754.11

+24.22

+0.89%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,074.90

-38.60

-0.94%

74,528.68

-1,142.88

-1.51%

Crude Oil Dec 26

90.83

+0.31

+0.34%

US Private Equity

10,772.76

+11.83

+0.11%

BSE - Delayed Quote INR

Sambandam Spinning Mills Limited (SAMBANDAM.BO)

104.04 -5.16 (-4.73%)

At close: November 6 at 3:08:24 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	114.00	114.00	103.74	104.04	104.04	209
Nov 5, 2026	109.20	109.20	109.20	109.20	109.20	-
Nov 4, 2026	109.20	109.20	109.20	109.20	109.20	10
Nov 3, 2026	104.00	104.00	104.00	104.00	104.00	427
Nov 2, 2026	99.50	99.50	99.50	99.50	99.50	-
Oct 30, 2026	99.50	99.50	99.50	99.50	99.50	-
Oct 29, 2026	99.50	99.50	99.50	99.50	99.50	-
Oct 28, 2026	99.50	99.50	99.50	99.50	99.50	-
Oct 27, 2026	99.50	99.50	99.50	99.50	99.50	36
Oct 26, 2026	100.10	100.10	99.75	99.75	99.75	12
Oct 23, 2026	105.00	105.00	105.00	105.00	105.00	-
Oct 22, 2026	105.00	105.00	104.50	105.00	105.00	104
Oct 21, 2026	105.75	105.75	105.75	105.75	105.75	-
Oct 19, 2026	105.75	105.75	105.55	105.75	105.75	291
Oct 16, 2026	101.70	101.70	100.55	100.75	100.75	130
Oct 15, 2026	101.70	101.70	101.70	101.70	101.70	11
Oct 14, 2026	101.70	101.70	101.70	101.70	101.70	-
Oct 13, 2026	99.40	103.00	99.40	101.70	101.70	21
Oct 12, 2026	109.95	109.95	101.00	101.15	101.15	3
Oct 9, 2026	105.45	105.45	105.45	105.45	105.45	-
Oct 8, 2026	105.50	105.50	105.45	105.45	105.45	556
Oct 7, 2026	101.30	111.00	101.25	111.00	111.00	351
Oct 6, 2026	106.40	106.40	106.40	106.40	106.40	-
Oct 5, 2026	106.40	106.40	106.40	106.40	106.40	-
Oct 1, 2026	107.00	107.00	106.05	106.40	106.40	70
Sep 30, 2026	111.00	111.25	111.00	111.25	111.25	330
Sep 29, 2026	109.70	109.75	109.70	109.75	109.75	212
Sep 28, 2026	105.15	105.15	104.55	104.55	104.55	177
Sep 25, 2026	104.05	110.10	104.05	110.05	110.05	192
Sep 24, 2026	104.90	104.90	104.90	104.90	104.90	-
Sep 23, 2026	104.95	104.95	104.90	104.90	104.90	106
Sep 22, 2026	105.40	105.40	101.40	104.95	104.95	175
Sep 21, 2026	100.45	104.95	100.45	104.95	104.95	70
Sep 18, 2026	104.00	105.00	99.40	100.40	100.40	346
Sep 17, 2026	105.20	105.20	104.05	104.05	104.05	491
Sep 16, 2026	111.65	111.65	109.50	109.50	109.50	16
Sep 15, 2026	109.30	109.30	109.30	109.30	109.30	-
Sep 11, 2026	110.05	110.05	109.25	109.30	109.30	430
Sep 10, 2026	115.00	115.00	115.00	115.00	115.00	100
Sep 9, 2026	116.70	119.10	115.00	115.00	115.00	358
Sep 8, 2026	120.05	120.05	119.70	119.70	119.70	125
Sep 7, 2026	125.95	125.95	125.95	125.95	125.95	1
Sep 4, 2026	120.00	120.00	120.00	120.00	120.00	13
Sep 3, 2026	110.40	119.95	110.20	116.15	116.15	72
Sep 2, 2026	112.00	115.00	111.95	115.00	115.00	462
Sep 1, 2026	115.05	115.05	114.35	114.45	114.45	1,932
Aug 31, 2026	117.45	120.35	117.45	120.35	120.35	2
Aug 28, 2026	118.05	118.05	117.45	117.45	117.45	551
Aug 27, 2026	129.00	129.00	120.00	123.60	123.60	84
Aug 26, 2026	126.10	128.45	123.90	123.90	123.90	72
Aug 25, 2026	142.05	142.05	133.90	133.90	133.90	910
Aug 24, 2026	164.00	164.00	136.10	142.55	142.55	7,319
Aug 21, 2026	144.00	151.20	142.00	151.20	151.20	9,030
Aug 20, 2026	115.80	126.00	115.80	126.00	126.00	5,254
Aug 19, 2026	109.05	110.00	97.60	105.00	105.00	1,204
Aug 18, 2026	109.00	109.00	109.00	109.00	109.00	-
Aug 17, 2026	110.50	110.50	109.00	109.00	109.00	2
Aug 14, 2026	103.00	103.00	103.00	103.00	103.00	-
Aug 13, 2026	103.00	103.00	103.00	103.00	103.00	1
Aug 12, 2026	102.00	102.00	102.00	102.00	102.00	-
Aug 11, 2026	103.00	103.00	100.60	102.00	102.00	1,164
Aug 10, 2026	107.50	112.00	107.50	109.00	109.00	1,194
Aug 7, 2026	107.50	107.50	107.50	107.50	107.50	10
Aug 6, 2026	105.00	109.85	101.25	101.25	101.25	815
Aug 5, 2026	105.00	105.00	105.00	105.00	105.00	250
Aug 4, 2026	111.45	111.50	111.45	111.50	111.50	10
Aug 3, 2026	107.00	114.75	107.00	107.60	107.60	392
Jul 31, 2026	100.00	109.70	95.55	107.90	107.90	1,233
Jul 30, 2026	103.00	103.00	99.95	99.95	99.95	211
Jul 29, 2026	103.25	104.00	98.20	99.90	99.90	138
Jul 28, 2026	102.05	109.95	100.00	103.15	103.15	358
Jul 27, 2026	106.70	106.70	106.70	106.70	106.70	10
Jul 24, 2026	108.90	108.90	108.90	108.90	108.90	-
Jul 23, 2026	110.00	110.00	108.90	108.90	108.90	11
Jul 22, 2026	105.00	114.00	101.85	106.00	106.00	404
Jul 21, 2026	110.10	115.00	105.00	108.10	108.10	315
Jul 20, 2026	116.00	117.90	116.00	116.90	116.90	3
Jul 17, 2026	110.95	110.95	110.95	110.95	110.95	203
Jul 16, 2026	106.00	106.00	105.00	105.00	105.00	288
Jul 15, 2026	99.00	109.00	99.00	105.00	105.00	498
Jul 14, 2026	105.00	105.00	97.70	99.65	99.65	188
Jul 13, 2026	109.70	109.70	107.00	107.00	107.00	180
Jul 10, 2026	99.00	111.00	99.00	107.55	107.55	1,003
Jul 9, 2026	105.00	105.00	97.10	97.20	97.20	516
Jul 8, 2026	97.20	97.20	97.20	97.20	97.20	-
Jul 7, 2026	107.70	107.70	97.10	97.20	97.20	453
Jul 6, 2026	106.40	106.40	101.00	101.15	101.15	186
Jul 3, 2026	104.15	104.15	100.25	101.50	101.50	1,816
Jul 2, 2026	104.05	108.90	100.70	104.75	104.75	472
Jul 1, 2026	106.00	110.00	99.90	107.65	107.65	966
Jun 30, 2026	112.20	112.20	100.70	105.20	105.20	32
Jun 29, 2026	111.95	115.00	109.10	112.00	112.00	60
Jun 25, 2026	112.25	113.05	111.95	112.00	112.00	90
Jun 24, 2026	114.95	117.95	114.95	115.15	115.15	1,008
Jun 23, 2026	112.25	112.25	109.05	110.00	110.00	27
Jun 22, 2026	114.95	115.00	114.90	115.00	115.00	190
Jun 19, 2026	113.00	113.00	113.00	113.00	113.00	-
Jun 18, 2026	113.00	113.00	113.00	113.00	113.00	-
Jun 17, 2026	106.25	114.05	106.25	113.00	113.00	2,069
Jun 16, 2026	130.00	130.00	111.40	114.20	114.20	582
Jun 15, 2026	119.95	119.95	118.35	118.40	118.40	41
Jun 12, 2026	111.10	112.05	108.90	112.00	112.00	1,462
Jun 11, 2026	115.00	115.00	110.00	110.00	110.00	96
Jun 10, 2026	108.00	118.00	107.00	118.00	118.00	180
Jun 9, 2026	106.95	106.95	106.95	106.95	106.95	395
Jun 8, 2026	106.95	106.95	106.95	106.95	106.95	5
Jun 5, 2026	110.25	110.25	110.00	110.25	110.25	1,146
Jun 4, 2026	109.95	110.25	109.95	110.25	110.25	214
Jun 3, 2026	112.25	112.25	106.25	110.00	110.00	313
Jun 2, 2026	110.80	115.05	110.80	115.00	115.00	79
Jun 1, 2026	111.35	111.35	111.35	111.35	111.35	-
May 29, 2026	111.35	111.35	111.35	111.35	111.35	1
May 27, 2026	111.35	111.35	111.35	111.35	111.35	5
May 26, 2026	115.00	115.00	115.00	115.00	115.00	37
May 25, 2026	111.60	115.00	110.10	114.95	114.95	6,869
May 22, 2026	114.00	114.00	111.60	111.60	111.60	1,534
May 21, 2026	113.05	115.00	112.75	115.00	115.00	238
May 20, 2026	115.00	115.00	110.25	112.80	112.80	139
May 19, 2026	115.00	115.00	113.00	113.00	113.00	86
May 18, 2026	117.75	117.75	115.00	115.00	115.00	25
May 15, 2026	116.00	117.75	116.00	117.75	117.75	291
May 14, 2026	114.95	116.00	113.05	115.95	115.95	489
May 13, 2026	114.00	115.00	113.00	115.00	115.00	33
May 12, 2026	112.70	114.00	112.50	114.00	114.00	148
May 11, 2026	112.55	113.25	112.50	112.65	112.65	455
May 8, 2026	115.00	116.90	113.55	114.00	114.00	795
May 7, 2026	110.05	115.00	110.05	111.25	111.25	318
May 6, 2026	104.50	112.50	103.90	111.20	111.20	594
May 5, 2026	113.75	113.75	108.95	111.10	111.10	2,669
May 4, 2026	100.45	113.70	100.45	109.00	109.00	2,274
Apr 30, 2026	103.00	103.00	103.00	103.00	103.00	13
Apr 29, 2026	104.90	106.75	100.00	100.21	100.21	2,275
Apr 28, 2026	98.75	100.00	97.99	98.93	98.93	168
Apr 27, 2026	95.01	95.06	95.00	95.06	95.06	33
Apr 24, 2026	96.10	96.10	96.10	96.10	96.10	-
Apr 23, 2026	96.10	96.10	96.10	96.10	96.10	-
Apr 22, 2026	98.00	100.00	95.00	96.10	96.10	508
Apr 21, 2026	100.99	100.99	100.99	100.99	100.99	537
Apr 20, 2026	100.00	100.99	100.00	100.99	100.99	235
Apr 17, 2026	99.00	99.00	97.00	97.50	97.50	44
Apr 16, 2026	96.00	98.00	95.62	96.00	96.00	3,137
Apr 15, 2026	101.98	101.99	101.98	101.99	101.99	100
Apr 13, 2026	104.65	104.65	99.99	99.27	99.27	747
Apr 10, 2026	94.05	100.00	94.05	97.50	97.50	999
Apr 9, 2026	95.00	95.47	92.10	95.00	95.00	414
Apr 8, 2026	89.23	93.97	89.15	92.06	92.06	477
Apr 7, 2026	88.62	88.62	88.62	88.62	88.62	-
Apr 6, 2026	88.54	90.00	88.50	88.62	88.62	371
Apr 2, 2026	94.99	95.01	93.00	94.50	94.50	823
Apr 1, 2026	89.98	89.98	89.50	89.52	89.52	247
Mar 30, 2026	93.60	93.60	89.95	89.98	89.98	139
Mar 27, 2026	90.05	90.10	88.00	89.04	89.04	468
Mar 25, 2026	95.00	96.47	91.10	94.67	94.67	354
Mar 24, 2026	97.50	97.50	90.00	93.00	93.00	131
Mar 23, 2026	91.40	91.40	87.00	88.10	88.10	328
Mar 20, 2026	90.61	90.61	90.50	90.50	90.50	260
Mar 19, 2026	93.43	93.43	90.00	90.25	90.25	1,031
Mar 18, 2026	95.00	97.98	88.06	93.26	93.26	2,574
Mar 17, 2026	94.56	97.99	91.00	91.14	91.14	2,115
Mar 16, 2026	100.98	100.98	94.55	94.55	94.55	35
Mar 13, 2026	100.98	100.98	100.98	100.98	100.98	-
Mar 12, 2026	102.00	102.00	100.98	100.98	100.98	176
Mar 11, 2026	101.85	101.85	95.06	95.06	95.06	151
Mar 10, 2026	94.01	94.06	94.01	94.01	94.01	142
Mar 9, 2026	96.02	101.95	96.02	100.04	100.04	104
Mar 6, 2026	94.94	96.02	94.94	96.02	96.02	186
Mar 5, 2026	96.00	96.00	93.00	93.01	93.01	762
Mar 4, 2026	99.78	99.78	99.00	99.00	99.00	110
Mar 2, 2026	104.79	104.79	99.00	99.78	99.78	216
Feb 27, 2026	96.75	98.00	96.35	98.00	98.00	556
Feb 26, 2026	98.05	100.00	94.00	96.40	96.40	572
Feb 25, 2026	100.00	100.00	95.80	100.00	100.00	382
Feb 24, 2026	107.25	107.25	100.85	101.90	101.90	299
Feb 23, 2026	100.35	100.35	100.35	100.35	100.35	-
Feb 20, 2026	103.00	103.00	98.30	100.35	100.35	342
Feb 19, 2026	101.00	101.00	100.50	100.50	100.50	276
Feb 18, 2026	100.85	103.00	99.95	101.70	101.70	1,749
Feb 17, 2026	107.80	107.80	107.80	107.80	107.80	1
Feb 16, 2026	106.05	109.40	100.10	100.90	100.90	248
Feb 13, 2026	96.00	119.00	96.00	109.50	109.50	1,598
Feb 12, 2026	100.85	104.50	100.80	102.50	102.50	240
Feb 11, 2026	104.90	104.90	99.00	100.80	100.80	531
Feb 10, 2026	107.65	107.65	100.00	101.60	101.60	536
Feb 9, 2026	105.00	106.00	102.00	102.40	102.40	1,536
Feb 6, 2026	101.50	114.95	101.50	104.00	104.00	299
Feb 5, 2026	101.00	106.95	95.00	103.25	103.25	704
Feb 4, 2026	98.80	106.55	98.80	103.70	103.70	1,203
Feb 3, 2026	119.00	121.20	95.00	98.80	98.80	15,333
Feb 2, 2026	101.05	101.05	100.95	101.00	101.00	93
Jan 30, 2026	103.00	103.00	103.00	103.00	103.00	-
Jan 29, 2026	106.95	106.95	102.00	103.00	103.00	63
Jan 28, 2026	104.10	104.10	104.10	104.10	104.10	-
Jan 27, 2026	104.80	109.00	99.10	104.10	104.10	1,616
Jan 23, 2026	98.10	100.00	97.00	97.95	97.95	279
Jan 22, 2026	97.00	97.00	97.00	97.00	97.00	-
Jan 21, 2026	97.00	97.00	97.00	97.00	97.00	10
Jan 20, 2026	105.00	105.00	95.00	97.00	97.00	1,100
Jan 19, 2026	98.70	98.70	98.70	98.70	98.70	-
Jan 16, 2026	98.70	98.70	96.05	98.70	98.70	112
Jan 14, 2026	100.20	101.00	95.00	98.70	98.70	658
Jan 13, 2026	102.85	102.85	102.85	102.85	102.85	4
Jan 12, 2026	100.00	100.45	95.00	96.05	96.05	448
Jan 9, 2026	98.50	99.25	98.50	99.25	99.25	220
Jan 8, 2026	98.00	103.95	98.00	100.05	100.05	256
Jan 7, 2026	102.30	102.30	100.00	100.30	100.30	215
Jan 6, 2026	98.60	101.40	98.60	99.70	99.70	898
Jan 5, 2026	105.50	116.90	97.70	97.90	97.90	4,908
Jan 2, 2026	100.00	111.95	100.00	105.50	105.50	229
Jan 1, 2026	106.60	106.60	106.60	106.60	106.60	100
Dec 31, 2025	106.60	106.60	106.60	106.60	106.60	-
Dec 30, 2025	102.55	107.50	102.55	106.60	106.60	128
Dec 29, 2025	101.00	110.00	101.00	102.55	102.55	172
Dec 26, 2025	98.40	112.60	98.40	104.15	104.15	668
Dec 24, 2025	109.70	110.00	109.70	109.80	109.80	100
Dec 23, 2025	105.95	108.00	101.00	103.25	103.25	1,129
Dec 22, 2025	102.00	102.00	102.00	102.00	102.00	25
Dec 19, 2025	106.40	106.40	97.30	99.25	99.25	249
Dec 18, 2025	102.00	102.00	102.00	102.00	102.00	-
Dec 17, 2025	102.00	102.00	102.00	102.00	102.00	-
Dec 16, 2025	100.40	102.00	100.40	102.00	102.00	334
Dec 15, 2025	103.10	103.10	102.00	102.00	102.00	49
Dec 12, 2025	110.95	110.95	102.10	102.10	102.10	11
Dec 11, 2025	101.00	103.40	101.00	103.40	103.40	110
Dec 10, 2025	104.00	104.00	104.00	104.00	104.00	-
Dec 9, 2025	104.10	104.10	104.00	104.00	104.00	264
Dec 8, 2025	104.05	105.95	102.00	103.80	103.80	659
Dec 5, 2025	106.95	106.95	99.95	101.90	101.90	474
Dec 4, 2025	105.00	105.00	97.10	99.85	99.85	2,322
Dec 3, 2025	105.15	108.85	104.00	104.85	104.85	522
Dec 2, 2025	112.00	112.00	112.00	112.00	112.00	10
Dec 1, 2025	110.00	110.00	110.00	110.00	110.00	-
Nov 28, 2025	110.00	110.40	109.00	110.00	110.00	250
Nov 27, 2025	112.00	112.00	103.10	106.15	106.15	1,079
Nov 26, 2025	110.00	112.00	105.00	105.60	105.60	161
Nov 25, 2025	112.00	112.00	112.00	112.00	112.00	-
Nov 24, 2025	111.00	119.00	111.00	112.00	112.00	389
Nov 21, 2025	115.00	115.00	113.70	114.40	114.40	29
Nov 20, 2025	122.80	122.80	102.20	106.70	106.70	414
Nov 19, 2025	117.70	117.70	117.00	117.00	117.00	19
Nov 18, 2025	112.05	112.05	112.05	112.05	112.05	-
Nov 17, 2025	113.00	113.05	111.00	112.05	112.05	58
Nov 14, 2025	113.00	113.00	113.00	113.00	113.00	-
Nov 13, 2025	118.10	118.10	110.80	113.00	113.00	128
Nov 12, 2025	119.00	122.00	112.95	118.05	118.05	192
Nov 11, 2025	113.55	120.00	107.95	109.45	109.45	205
Nov 10, 2025	113.00	113.00	113.00	113.00	113.00	100
Nov 7, 2025	113.00	113.00	113.00	113.00	113.00	98
Nov 6, 2025	112.05	113.00	112.00	113.00	113.00	11

Mobilize your Website

View Site in Mobile | Classic

Share by: