NSE · SUPERSPIN · stock
Super Spinning Mills Limited (SUPERSPIN) stock price history
Every NSE trading session of Super Spinning Mills Limited from Jul 9, 2004 to Nov 13, 2026: 5,487 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SUPERSPIN adjusted close, 2004 to 2026
- ₹36.72
- All time high, 2006
- ₹9.70
- 52 week high, ₹3.79 low
- 5,487
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
SUPERSPIN key facts
- Super Spinning Mills Limited (SUPERSPIN) closed at ₹6.15 on Nov 13, 2026 on NSE.
- SUPERSPIN's all time high close is ₹36.72, set on Sep 1, 2006; its all time low close is ₹0.5984 on Jul 9, 2004.
- SUPERSPIN's 52 week range is ₹3.79 to ₹9.70.
- SUPERSPIN returned -34.4% over the year to Nov 13, 2026 and -52.1% over five years.
- Over ten years SUPERSPIN returned -53%, -7.2% a year compounded.
- SUPERSPIN's deepest drawdown was -94.3% from Sep 1, 2006 to Mar 27, 2020.
- DataCedar holds 5,487 daily sessions of SUPERSPIN history from Jul 9, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SUPERSPIN price chart, 2004 to 2026
SUPERSPIN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.5% |
| 3 months | +4.6% |
| 6 months | +15.8% |
| Year to date | -23.6% |
| 1 year | -34.4% |
| 3 years | -25.0% |
| 5 years | -52.1% |
| 10 years | -52.9% |
| Since Jul 9, 2004 | +927.7% |
| Compound annual growth, 22.3 years | +11.0% |
SUPERSPIN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹36.72 on Sep 1, 2006
- All time low close
- ₹0.5984 on Jul 9, 2004
- 52 week high
- ₹9.70 on Nov 18, 2025
- 52 week low
- ₹3.79 on Mar 30, 2026
- Deepest drawdown
- -94.3% from Sep 1, 2006 to Mar 27, 2020, not yet recovered
- Best single session
- +907.1% on Sep 1, 2006
- Worst single session
- -19.8% on Jan 21, 2008
- Volatility, 1 year annualised
- 48.5%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2004
- 10.3×
- Best calendar year
- 2006, +834%
- Worst calendar year
- 2008, -76%
SUPERSPIN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jul 9, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹8.15 | ₹8.98 | ₹3.79 | ₹6.15 | -23.5% | 10.6M | 211 |
| 2025 | ₹14.17 | ₹16.67 | ₹7.40 | ₹8.04 | -42.2% | 21.4M | 249 |
| 2024 | ₹8.50 | ₹14.41 | ₹6.50 | ₹13.90 | +65.5% | 35.1M | 246 |
| 2023 | ₹9.20 | ₹11.60 | ₹5.40 | ₹8.40 | -8.7% | 27.4M | 245 |
| 2022 | ₹12.30 | ₹19.95 | ₹7.90 | ₹9.20 | -23.0% | 28.2M | 248 |
| 2021 | ₹4.75 | ₹14.45 | ₹4.05 | ₹11.95 | +159.8% | 22.8M | 248 |
| 2020 | ₹3.55 | ₹5.90 | ₹2.00 | ₹4.60 | +26.0% | 4.8M | 251 |
| 2019 | ₹7.55 | ₹8.25 | ₹3.15 | ₹3.65 | -51.7% | 6.6M | 243 |
| 2018 | ₹21.10 | ₹22.30 | ₹4.90 | ₹7.55 | -64.6% | 6.2M | 246 |
| 2017 | ₹11.50 | ₹24.60 | ₹10.90 | ₹21.30 | +86.0% | 34M | 248 |
| 2016 | ₹10.50 | ₹20.50 | ₹6.25 | ₹11.45 | +9.0% | 24.9M | 246 |
| 2015 | ₹8.00 | ₹13.80 | ₹4.80 | ₹10.50 | +37.3% | 9.8M | 246 |
| 2014 | ₹5.65 | ₹10.90 | ₹4.55 | ₹7.65 | +36.6% | 3.8M | 244 |
| 2013 | ₹6.25 | ₹9.55 | ₹3.65 | ₹5.60 | -9.7% | 1.6M | 248 |
| 2012 | ₹6.35 | ₹8.60 | ₹4.75 | ₹6.20 | -2.4% | 2.3M | 245 |
| 2011 | ₹14.20 | ₹15.65 | ₹5.05 | ₹6.35 | -57.5% | 4.5M | 246 |
| 2010 | ₹11.90 | ₹20.40 | ₹9.50 | ₹14.95 | +27.2% | 13.4M | 250 |
| 2009 | ₹6.65 | ₹13.20 | ₹3.85 | ₹11.75 | +89.5% | 4.8M | 215 |
| 2008 | ₹25.74 | ₹32.74 | ₹4.75 | ₹6.20 | -75.5% | 9.1M | 246 |
| 2007 | ₹28.15 | ₹32.99 | ₹13.85 | ₹25.34 | -10.4% | 11.5M | 248 |
| 2006 | ₹3.06 | ₹39.93 | ₹2.33 | ₹28.29 | +834.4% | 10.9M | 247 |
| 2005 | ₹1.01 | ₹3.27 | ₹0.8623 | ₹3.03 | +206.6% | 38.3M | 249 |
| 2004 | ₹0.5723 | ₹1.07 | ₹0.5666 | ₹0.9876 | n/a | 18M | 122 |
SUPERSPIN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹6.15 | -1.3% |
| October 2026 | ₹6.23 | -19.2% |
| September 2026 | ₹7.71 | +20.1% |
| August 2026 | ₹6.42 | +6.6% |
| July 2026 | ₹6.02 | +0.2% |
| June 2026 | ₹6.01 | +14.3% |
| May 2026 | ₹5.26 | -4.7% |
| April 2026 | ₹5.52 | +42.6% |
| March 2026 | ₹3.87 | -39.5% |
| February 2026 | ₹6.40 | -19.0% |
| January 2026 | ₹7.90 | -1.7% |
| December 2025 | ₹8.04 | -12.2% |
About the SUPERSPIN data
Daily bars. 5,487 sessions from Jul 9, 2004 to Nov 13, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 9, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nse%3ASUPERSPIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- SUNSHINE Sunshine Pictures Limited
- SUNTECK Sunteck Realty Limited
- SUNTV Sun TV Network Limited
- SUPERHOUSE Superhouse Limited
- SUPRAJIT Suprajit Engineering Limited
- SUPREME Supreme Holdings & Hospitality (India) Limited
- SUPREMEENG Supreme Engineering Limited
- SUPREMEIND Supreme Industries Limited
Common questions
SUPERSPIN share price history
