BSE - Delayed Quote
INR
Super Sales India Limited (SUPER.BO)
1,042.80
+2.80
(+0.27%)
At close: 3:20:34 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 8, 2026
971.00
1,044.65
971.00
1,042.80
1,042.80
514
Nov 6, 2026
1,005.05
1,019.00
988.00
994.95
994.95
433
Nov 5, 2026
1,064.00
1,064.00
1,040.00
1,040.00
1,040.00
110
Nov 4, 2026
1,004.00
1,030.00
1,004.00
1,028.00
1,028.00
74
Nov 3, 2026
996.65
1,039.00
996.65
1,003.50
1,003.50
1,396
Nov 2, 2026
1,050.00
1,089.00
1,049.10
1,049.10
1,049.10
277
Oct 30, 2026
1,147.00
1,147.00
1,098.05
1,104.30
1,104.30
2,355
Oct 29, 2026
1,098.05
1,098.05
1,098.05
1,098.05
1,098.05
459
Oct 28, 2026
996.00
1,045.80
996.00
1,045.80
1,045.80
703
Oct 27, 2026
960.00
996.00
960.00
996.00
996.00
41
Oct 26, 2026
950.00
950.00
950.00
950.00
950.00
12
Oct 23, 2026
960.85
960.85
922.35
950.00
950.00
571
Oct 22, 2026
975.00
975.00
952.00
970.85
970.85
475
Oct 21, 2026
1,000.00
1,000.00
959.10
980.00
980.00
1,176
Oct 19, 2026
1,009.55
1,009.55
1,009.55
1,009.55
1,009.55
-
Oct 16, 2026
1,016.90
1,016.90
1,007.95
1,009.55
1,009.55
12
Oct 15, 2026
979.70
979.70
960.00
973.10
973.10
536
Oct 14, 2026
1,007.00
1,010.00
1,007.00
1,010.00
1,010.00
42
Oct 13, 2026
991.15
1,007.90
978.50
1,007.55
1,007.55
395
Oct 12, 2026
1,030.00
1,030.00
1,030.00
1,030.00
1,030.00
-
Oct 9, 2026
1,030.00
1,030.00
1,029.00
1,030.00
1,030.00
424
Oct 8, 2026
1,092.00
1,092.00
1,034.55
1,034.55
1,034.55
81
Oct 7, 2026
1,089.00
1,089.00
1,089.00
1,089.00
1,089.00
8
Oct 6, 2026
1,059.00
1,094.95
1,025.00
1,089.00
1,089.00
1,135
Oct 5, 2026
1,030.00
1,099.00
1,024.30
1,064.55
1,064.55
280
Oct 1, 2026
1,081.00
1,081.00
1,078.15
1,078.15
1,078.15
131
Sep 30, 2026
1,101.00
1,145.00
1,101.00
1,134.85
1,134.85
849
Sep 29, 2026
1,061.00
1,100.20
1,061.00
1,100.20
1,100.20
190
Sep 28, 2026
1,115.00
1,115.20
1,095.00
1,098.00
1,098.00
90
Sep 25, 2026
1,113.50
1,116.00
1,111.00
1,115.20
1,115.20
292
Sep 24, 2026
1,121.00
1,154.00
1,121.00
1,122.70
1,122.70
70
Sep 23, 2026
1,160.00
1,189.40
1,130.05
1,154.00
1,154.00
1,073
Sep 22, 2026
1,165.00
1,198.95
1,165.00
1,180.00
1,180.00
147
Sep 21, 2026
1,151.00
1,214.00
1,151.00
1,155.50
1,155.50
137
Sep 18, 2026
1,200.00
1,217.00
1,200.00
1,205.00
1,205.00
228
Sep 17, 2026
1,180.00
1,210.00
1,175.00
1,200.10
1,200.10
432
Sep 16, 2026
1,220.00
1,220.00
1,170.00
1,179.50
1,179.50
330
Sep 15, 2026
1,222.50
1,242.00
1,220.00
1,224.20
1,224.20
118
Sep 11, 2026
1,200.00
1,259.00
1,200.00
1,249.80
1,249.80
424
Sep 10, 2026
1,249.40
1,249.40
1,200.00
1,204.05
1,204.05
224
Sep 9, 2026
1,264.50
1,264.50
1,205.00
1,216.85
1,216.85
287
Sep 8, 2026
1,224.00
1,280.00
1,211.10
1,268.35
1,268.35
1,322
Sep 7, 2026
1,260.00
1,291.00
1,247.00
1,254.45
1,254.45
1,703
Sep 4, 2026
1,261.00
1,280.00
1,240.00
1,255.00
1,255.00
1,267
Sep 3, 2026
1,210.20
1,261.00
1,200.10
1,240.25
1,240.25
692
Sep 2, 2026
1,200.00
1,242.00
1,200.00
1,235.00
1,235.00
774
Sep 1, 2026
1,210.50
1,210.50
1,185.00
1,202.15
1,202.15
1,387
Aug 31, 2026
1,180.00
1,231.95
1,180.00
1,214.15
1,214.15
224
Aug 28, 2026
1,224.00
1,224.00
1,152.40
1,218.00
1,218.00
148
Aug 27, 2026
1,239.90
1,249.50
1,186.35
1,196.25
1,196.25
915
Aug 26, 2026
1,229.00
1,274.00
1,180.00
1,248.75
1,248.75
1,152
Aug 25, 2026
1,298.50
1,298.50
1,229.50
1,230.25
1,230.25
585
Aug 24, 2026
1,201.00
1,254.00
1,200.00
1,249.65
1,249.65
2,056
Aug 21, 2026
1,180.55
1,200.00
1,180.55
1,195.20
1,195.20
1,467
Aug 20, 2026
1,195.00
1,195.00
1,143.05
1,180.55
1,180.55
1,171
Aug 19, 2026
1,210.00
1,230.00
1,140.00
1,198.75
1,198.75
941
Aug 18, 2026
1,200.00
1,210.00
1,165.00
1,199.80
1,199.80
1,617
Aug 17, 2026
1,165.00
1,201.00
1,151.00
1,197.50
1,197.50
4,065
Aug 14, 2026
1,133.40
1,165.00
1,125.00
1,144.60
1,144.60
1,271
Aug 13, 2026
1,125.75
1,138.00
1,100.00
1,113.30
1,113.30
476
Aug 12, 2026
1,080.00
1,140.00
1,080.00
1,129.15
1,129.15
1,283
Aug 11, 2026
1,128.00
1,149.00
1,120.00
1,120.20
1,120.20
344
Aug 10, 2026
1,135.00
1,149.00
1,125.00
1,125.85
1,125.85
376
Aug 7, 2026
1,127.00
1,129.00
1,110.00
1,122.50
1,122.50
1,386
Aug 6, 2026
1,128.00
1,153.00
1,110.00
1,110.00
1,110.00
1,450
Aug 5, 2026
1,116.00
1,129.00
1,100.00
1,116.70
1,116.70
717
Aug 4, 2026
1,072.05
1,150.00
1,072.05
1,115.65
1,115.65
1,520
Aug 3, 2026
1,115.00
1,115.90
1,070.00
1,085.00
1,085.00
520
Jul 31, 2026
1,143.45
1,160.00
1,105.00
1,130.00
1,130.00
2,175
Jul 30, 2026
1,141.05
1,164.65
1,140.00
1,143.50
1,143.50
375
Jul 29, 2026
1,147.00
1,147.00
1,119.90
1,144.65
1,144.65
4,828
Jul 28, 2026
1,042.65
1,115.00
1,042.65
1,108.85
1,108.85
5,798
Jul 27, 2026
1,076.95
1,076.95
1,045.10
1,075.40
1,075.40
1,310
Jul 24, 2026
1,089.95
1,089.95
980.30
1,037.85
1,037.85
6,173
Jul 23, 2026
1,032.30
1,076.95
1,032.30
1,072.80
1,072.80
1,463
Jul 22, 2026
1,098.00
1,098.00
1,032.05
1,066.45
1,066.45
1,853
Jul 21, 2026
1,054.40
1,094.50
1,054.35
1,087.05
1,087.05
5,931
Jul 20, 2026
930.00
1,114.35
901.05
1,049.15
1,049.15
8,167
Jul 17, 2026
895.05
930.00
895.00
928.65
928.65
436
Jul 16, 2026
908.00
915.00
880.00
904.10
904.10
743
Jul 15, 2026
898.15
910.00
898.10
908.35
908.35
229
Jul 14, 2026
913.95
914.60
895.55
910.70
910.70
734
Jul 13, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
869.00
904.00
869.00
896.20
896.20
736
Jul 10, 2026
866.15
877.95
866.00
868.80
866.30
354
Jul 9, 2026
837.35
865.00
837.35
859.95
857.48
892
Jul 8, 2026
822.05
846.95
822.00
835.40
833.00
841
Jul 7, 2026
832.10
844.50
818.00
821.60
819.24
198
Jul 6, 2026
820.00
847.80
820.00
832.10
829.71
928
Jul 3, 2026
849.90
849.90
820.00
823.00
820.63
138
Jul 2, 2026
820.00
820.00
820.00
820.00
817.64
-
Jul 1, 2026
837.80
854.00
820.00
820.00
817.64
1,393
Jun 30, 2026
840.00
850.00
840.00
842.00
839.58
225
Jun 29, 2026
837.00
854.75
837.00
848.80
846.36
359
Jun 25, 2026
828.00
830.00
818.10
825.60
823.22
142
Jun 24, 2026
816.95
826.70
801.00
808.00
805.67
204
Jun 23, 2026
852.00
852.20
812.00
816.95
814.60
623
Jun 22, 2026
888.00
890.00
840.00
852.20
849.75
101
Jun 19, 2026
857.00
882.00
851.20
851.90
849.45
49
Jun 18, 2026
834.00
857.00
834.00
857.00
854.53
113
Jun 17, 2026
840.55
870.05
815.70
857.05
854.58
276
Jun 16, 2026
894.65
894.65
845.00
852.40
849.95
1,593
Jun 15, 2026
837.20
889.05
825.00
878.75
876.22
840
Jun 12, 2026
898.35
898.35
830.10
873.20
870.69
526
Jun 11, 2026
820.00
835.00
820.00
828.30
825.92
663
Jun 10, 2026
832.15
847.00
832.10
845.60
843.17
370
Jun 9, 2026
845.00
859.00
815.05
838.25
835.84
2,473
Jun 8, 2026
815.05
840.00
815.05
840.00
837.58
175
Jun 5, 2026
845.55
880.05
845.50
850.65
848.20
4,225
Jun 4, 2026
855.30
900.00
848.00
892.10
889.53
1,662
Jun 3, 2026
826.10
839.00
821.10
824.50
822.13
514
Jun 2, 2026
815.20
840.20
815.20
831.00
828.61
423
Jun 1, 2026
811.15
830.00
811.10
829.05
826.66
682
May 29, 2026
821.00
870.00
784.80
811.10
808.77
4,477
May 27, 2026
836.00
888.00
835.35
876.80
874.28
771
May 26, 2026
801.40
834.00
801.40
831.20
828.81
403
May 25, 2026
844.00
845.00
820.00
828.80
826.42
1,162
May 22, 2026
828.85
835.00
822.20
834.00
831.60
396
May 21, 2026
805.10
831.75
805.05
828.15
825.77
901
May 20, 2026
800.05
819.95
800.05
815.05
812.70
259
May 19, 2026
799.95
835.00
799.95
822.10
819.73
1,792
May 18, 2026
800.00
800.95
790.20
795.65
793.36
938
May 15, 2026
790.15
806.00
790.15
800.00
797.70
132
May 14, 2026
798.10
798.10
790.00
798.00
795.70
635
May 13, 2026
806.05
838.95
797.60
798.10
795.80
561
May 12, 2026
801.00
830.00
801.00
805.50
803.18
334
May 11, 2026
850.00
850.00
800.00
806.00
803.68
341
May 8, 2026
827.55
828.00
811.00
812.10
809.76
374
May 7, 2026
814.85
840.05
800.05
834.70
832.30
383
May 6, 2026
823.95
825.00
786.20
818.15
815.80
651
May 5, 2026
770.00
800.00
770.00
797.10
794.81
881
May 4, 2026
731.00
777.85
731.00
773.00
770.78
634
Apr 30, 2026
750.00
766.45
725.20
754.00
751.83
524
Apr 29, 2026
728.60
750.00
710.00
742.45
740.31
2,333
Apr 28, 2026
661.50
729.00
661.50
728.60
726.50
793
Apr 27, 2026
690.00
690.05
690.00
690.00
688.01
47
Apr 24, 2026
697.95
697.95
675.50
675.50
673.56
104
Apr 23, 2026
669.00
700.00
603.00
698.35
696.34
222
Apr 22, 2026
669.00
669.00
669.00
669.00
667.07
13
Apr 21, 2026
672.65
694.90
672.60
690.25
688.26
206
Apr 20, 2026
680.00
680.00
656.00
672.40
670.47
126
Apr 17, 2026
688.00
694.95
666.00
680.60
678.64
299
Apr 16, 2026
666.00
678.80
657.00
666.30
664.38
60
Apr 15, 2026
635.00
670.00
635.00
666.50
664.58
424
Apr 13, 2026
625.00
625.00
613.45
622.35
620.56
47
Apr 10, 2026
630.00
630.85
624.20
624.20
622.40
50
Apr 9, 2026
615.40
629.00
615.40
627.60
625.79
280
Apr 8, 2026
620.95
628.00
612.00
627.95
626.14
2,348
Apr 7, 2026
591.00
615.00
591.00
603.00
601.26
311
Apr 6, 2026
578.50
588.95
574.00
585.50
583.82
178
Apr 2, 2026
573.05
579.00
572.00
578.50
576.84
154
Apr 1, 2026
585.00
589.95
567.50
572.85
571.20
1,129
Mar 30, 2026
583.00
583.00
551.40
555.40
553.80
853
Mar 27, 2026
610.20
610.20
576.00
583.85
582.17
1,170
Mar 25, 2026
616.00
626.95
605.00
615.60
613.83
1,072
Mar 24, 2026
579.00
640.00
579.00
615.80
614.03
7,423
Mar 23, 2026
626.25
626.25
572.00
579.50
577.83
6,350
Mar 20, 2026
621.00
628.00
605.05
623.15
621.36
1,214
Mar 19, 2026
623.45
626.00
622.90
623.75
621.96
365
Mar 18, 2026
609.05
636.70
609.05
623.30
621.51
1,711
Mar 17, 2026
603.10
630.00
603.10
609.95
608.19
4,693
Mar 16, 2026
607.30
617.50
601.50
602.50
600.77
429
Mar 13, 2026
632.00
645.00
595.50
607.30
605.55
6,391
Mar 12, 2026
654.00
654.00
635.00
653.60
651.72
1,888
Mar 11, 2026
648.90
655.80
640.00
642.65
640.80
1,384
Mar 10, 2026
631.10
650.00
631.10
646.95
645.09
1,372
Mar 9, 2026
640.00
649.00
621.50
631.00
629.18
1,008
Mar 6, 2026
650.00
650.00
635.00
640.90
639.06
2,851
Mar 5, 2026
622.00
659.50
622.00
649.85
647.98
777
Mar 4, 2026
628.00
645.00
619.00
635.10
633.27
1,800
Mar 2, 2026
601.00
629.75
600.00
628.00
626.19
956
Feb 27, 2026
629.75
643.75
615.50
623.85
622.05
1,123
Feb 26, 2026
634.50
634.50
617.15
617.15
615.37
32
Feb 25, 2026
634.00
642.05
605.00
619.30
617.52
2,412
Feb 24, 2026
621.05
635.00
621.00
634.95
633.12
241
Feb 23, 2026
620.50
642.00
618.15
634.70
632.87
951
Feb 20, 2026
615.00
630.00
600.00
630.00
628.19
581
Feb 19, 2026
621.95
621.95
605.00
609.30
607.55
375
Feb 18, 2026
613.00
627.00
613.00
617.15
615.37
731
Feb 17, 2026
629.75
629.75
612.10
612.45
610.69
137
Feb 16, 2026
642.00
643.95
610.00
620.00
618.22
1,171
Feb 13, 2026
634.75
644.00
612.00
641.50
639.65
759
Feb 12, 2026
644.00
644.50
630.00
631.35
629.53
1,709
Feb 11, 2026
647.95
649.15
636.00
636.65
634.82
389
Feb 10, 2026
647.75
647.75
625.00
636.00
634.17
825
Feb 9, 2026
635.00
654.15
631.85
635.00
633.17
795
Feb 6, 2026
627.00
651.00
627.00
633.65
631.83
302
Feb 5, 2026
645.00
650.10
640.00
640.20
638.36
838
Feb 4, 2026
630.00
650.00
630.00
643.90
642.05
684
Feb 3, 2026
650.00
650.00
595.00
622.00
620.21
2,434
Feb 2, 2026
600.00
600.10
575.50
578.15
576.49
1,428
Jan 30, 2026
604.15
604.15
530.00
581.50
579.83
10,703
Jan 29, 2026
630.95
649.05
570.00
604.15
602.41
2,601
Jan 28, 2026
621.00
650.50
620.00
630.95
629.13
238
Jan 27, 2026
635.75
640.00
614.00
630.60
628.79
630
Jan 23, 2026
627.25
660.00
627.00
638.90
637.06
999
Jan 22, 2026
631.50
661.95
625.60
627.00
625.20
620
Jan 21, 2026
630.00
662.90
620.00
629.35
627.54
520
Jan 20, 2026
672.30
673.05
630.00
633.45
631.63
1,340
Jan 19, 2026
709.70
709.75
672.30
672.30
670.37
231
Jan 16, 2026
705.00
710.00
688.00
688.00
686.02
201
Jan 14, 2026
700.00
705.00
700.00
705.00
702.97
161
Jan 13, 2026
670.10
718.85
670.10
699.80
697.79
216
Jan 12, 2026
662.60
708.50
662.60
699.60
697.59
977
Jan 9, 2026
698.05
719.30
685.05
708.55
706.51
950
Jan 8, 2026
704.00
718.90
650.00
698.05
696.04
4,550
Jan 7, 2026
800.00
800.00
650.00
704.25
702.22
1,942
Jan 6, 2026
692.00
710.00
680.00
691.25
689.26
525
Jan 5, 2026
702.00
717.65
701.00
710.00
707.96
336
Jan 2, 2026
705.00
729.00
692.00
717.65
715.58
1,612
Jan 1, 2026
693.00
724.45
690.00
701.45
699.43
723
Dec 31, 2025
704.95
713.00
691.00
711.00
708.95
945
Dec 30, 2025
681.25
699.95
680.00
694.80
692.80
262
Dec 29, 2025
729.90
729.90
691.05
694.80
692.80
529
Dec 26, 2025
702.00
710.00
700.00
700.00
697.99
248
Dec 24, 2025
702.95
740.00
697.00
702.75
700.73
467
Dec 23, 2025
700.00
710.00
685.00
710.00
707.96
415
Dec 22, 2025
697.95
730.95
680.00
700.00
697.99
1,025
Dec 19, 2025
711.95
712.00
666.00
683.50
681.53
724
Dec 18, 2025
721.75
721.75
700.00
711.05
709.00
266
Dec 17, 2025
718.55
730.00
710.00
721.75
719.67
834
Dec 16, 2025
700.05
715.00
700.00
715.00
712.94
429
Dec 15, 2025
730.00
730.00
708.30
715.00
712.94
392
Dec 12, 2025
709.70
730.00
709.70
711.55
709.50
934
Dec 11, 2025
711.00
735.65
705.25
709.70
707.66
639
Dec 10, 2025
746.90
746.90
710.00
711.20
709.15
418
Dec 9, 2025
745.00
745.00
717.00
730.00
727.90
114
Dec 8, 2025
751.00
754.00
721.05
730.00
727.90
193
Dec 5, 2025
756.00
763.75
725.10
734.30
732.19
1,137
Dec 4, 2025
732.00
756.20
732.00
756.00
753.82
230
Dec 3, 2025
751.10
775.90
742.05
746.25
744.10
327
Dec 2, 2025
758.00
758.00
758.00
758.00
755.82
40
Dec 1, 2025
761.00
770.00
758.00
758.00
755.82
190
Nov 28, 2025
757.10
766.00
757.10
760.00
757.81
286
Nov 27, 2025
770.00
770.00
750.00
754.55
752.38
205
Nov 26, 2025
765.95
774.75
751.00
761.25
759.06
98
Nov 25, 2025
768.65
768.65
740.00
765.45
763.25
1,435
Nov 24, 2025
770.20
774.50
755.00
770.55
768.33
74
Nov 21, 2025
752.05
775.00
752.00
771.30
769.08
594
Nov 20, 2025
799.00
800.05
742.00
751.40
749.24
1,986
Nov 19, 2025
812.60
812.60
792.25
797.45
795.16
298
Nov 18, 2025
830.00
830.00
808.00
811.95
809.61
430
Nov 17, 2025
834.85
834.85
815.20
827.80
825.42
773
Nov 14, 2025
828.95
834.50
812.30
812.30
809.96
943
Nov 13, 2025
834.00
834.00
821.25
824.95
822.58
2,238
Nov 12, 2025
828.90
829.00
795.00
818.45
816.09
1,134
Nov 11, 2025
825.00
833.75
790.25
792.25
789.97
1,059
Nov 10, 2025
743.00
836.75
743.00
819.15
816.79
4,581
Nov 7, 2025
804.00
804.00
740.00
761.35
759.16
3,152
Nov 6, 2025
770.25
806.90
770.25
804.00
801.69
978
