Super Tannery share price history

NSE: SUPTANERYBSE: 523842Consumer DurablesSmall Cap

Super Tannery Limited · Face value ₹1 · Listed Nov 1993

₹8.25₹0.23 (2.87%)BSE ₹8.20

Share price at the NSE close on 29 Oct 2026. Previous close ₹8.02.

29 Oct: open ₹8.32, high ₹8.32, low ₹8.02

52-week range of BSE trades to 29 Oct 2026

₹5.11Low, 30 Mar 2026₹16.45High, 2 Sep 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹89 Cr3,132nd largest listed
P/E: 12.90
P/B: 0.77
Dividend yield: 0.61%
ROE: 6.3%
ROCE: 6.8%
Debt to equity: 0.79
Volume, NSE: 51,849

Super Tannery share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Super Tannery's share price is on record from 19 Mar 2008, when it closed at ₹1.60, to 29 Oct 2026. Its highest close was ₹16.33 on 11 Oct 2024 and its lowest ₹1.05 on 19 Feb 2014, adjusted for 3 splits and bonus issues. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 19 Mar 2008 are not shown: on 19 Mar 2008 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	8.25	+19.6%	15.44	5.17	6.98	16.21	5.11	1,88,99,146
2025BSE close	6.90	−41.5%	12.20	6.41	11.60	12.62	5.95	1,25,81,858
2024BSE close	11.80	+34.2%	16.33	8.57	8.63	16.50	7.64	4,37,99,014
2023BSE close	8.79	+18.9%	9.40	6.10	7.47	9.54	5.45	2,47,06,313
2022BSE close	7.39	+2.6%	9.05	4.92	7.46	9.60	4.90	3,42,05,616
2021BSE close	7.20	+96.2%	7.82	2.53	4.18	8.24	2.42	2,91,90,939
2020BSE close	3.67	+79.0%	3.67	1.21	2.23	3.80	1.20	35,88,644
2019BSE close	2.05	−40.9%	3.42	1.65	3.25	3.60	1.57	15,56,459
2018BSE closeDemerger	3.47	−56.1%	9.13	3.05	8.00	9.49	2.75	50,56,795
2017BSE close	7.91	+69.7%	9.50	4.07	4.72	9.89	3.75	1,35,74,379
2016BSE close	4.66	−26.4%	6.62	3.64	6.48	6.85	3.60	1,36,02,632
2015BSE close	6.33	+49.3%	7.81	3.28	5.00	8.15	3.21	2,30,12,348
2014BSE close	4.24	+182.7%	6.43	1.05	1.50	6.75	1.05	2,41,99,993
2013BSE close	1.50	−17.1%	2.80	1.30	1.90	2.89	1.28	27,08,593
2012BSE close	1.81	−10.8%	2.25	1.59	1.77	2.34	1.52	34,46,347
2011BSE close	2.03	−32.3%	2.99	1.81	3.00	3.30	1.70	34,99,440
2010BSE close	3.00	+37.2%	3.68	2.14	2.10	3.92	2.02	1,36,84,121
2009BSE close	2.19	+28.4%	2.58	1.18	1.62	2.79	1.04	1,06,71,615
2008BSE close	1.70	–	2.51	1.38	1.60	2.67	1.17	1,17,51,030

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2008 is from its first session, 19 Mar 2008. With the demerger of 26 Feb 2018 reinvested, the change in 2018 is −52.3%.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	8.25	−2.7%	8.10	9.25	6.86	20,55,804
Sep 2026	8.48	−42.4%	15.44	16.21	8.35	30,32,256
Aug 2026BSE close	14.71	+118.6%	6.60	14.71	6.58	75,67,280
Jul 2026BSE close	6.73	−4.3%	6.91	7.65	6.50	6,96,970
Jun 2026BSE close	7.03	−4.5%	7.35	7.65	6.66	6,12,861
May 2026BSE close	7.36	+3.4%	7.01	7.60	6.66	7,05,632
Apr 2026BSE close	7.12	+37.7%	5.52	7.94	5.30	15,82,448
Mar 2026BSE close	5.17	−23.6%	6.50	7.10	5.11	11,42,356
Feb 2026BSE close	6.77	+9.5%	6.20	8.08	6.20	9,49,357
Jan 2026BSE close	6.18	−10.4%	6.98	6.99	5.66	5,54,182
Dec 2025BSE close	6.90	−1.7%	7.20	7.23	5.95	6,21,916
Nov 2025BSE close	7.02	−6.0%	7.44	7.79	6.10	9,61,002
Oct 2025BSE close	7.47	−10.6%	8.29	8.66	7.21	8,49,330
Sep 2025BSE close	8.36	−2.6%	8.27	9.17	8.10	9,12,469
Aug 2025BSE close	8.58	−4.7%	9.01	9.22	8.03	6,65,387
Jul 2025BSE close	9.00	+0.7%	9.08	10.49	8.52	11,42,909
Jun 2025BSE close	8.94	−6.6%	9.57	9.70	8.44	14,61,485
May 2025BSE close	9.57	+0.1%	9.79	11.00	8.66	13,07,292
Apr 2025BSE close	9.56	+0.3%	9.89	10.42	8.40	8,14,625
Mar 2025BSE close	9.53	−0.9%	9.62	10.75	8.12	12,89,808
Feb 2025BSE close	9.62	−7.7%	10.54	12.62	9.26	13,97,379
Jan 2025BSE close	10.42	−11.7%	11.60	12.40	9.70	11,58,256
Dec 2024BSE close	11.80	−3.3%	12.02	14.00	11.11	15,45,566
Nov 2024BSE close	12.20	−8.8%	13.95	14.75	12.10	11,98,178
Oct 2024BSE close	13.37	+16.1%	11.31	16.50	10.50	78,95,289
Sep 2024BSE close	11.52	−10.4%	12.72	14.40	11.10	26,17,355
Aug 2024BSE close	12.86	+30.4%	10.05	15.24	9.53	55,54,712
Jul 2024BSE close	9.86	−0.3%	9.98	10.65	8.65	24,86,443
Jun 2024BSE close	9.89	−2.5%	10.16	11.11	7.64	21,76,423
May 2024BSE close	10.14	+6.3%	9.69	11.85	9.28	30,56,325
Apr 2024BSE close	9.54	+11.3%	8.84	10.05	8.66	17,90,636
Mar 2024BSE close	8.57	−19.5%	10.82	10.99	7.76	14,68,803
Feb 2024BSE close	10.64	+3.5%	10.30	12.80	9.69	53,79,635
Jan 2024BSE close	10.28	+17.0%	8.63	11.98	8.50	86,29,649
Dec 2023BSE close	8.79	−1.0%	8.78	9.18	8.05	21,84,363
Nov 2023BSE close	8.88	−0.9%	9.39	9.39	8.50	21,70,899
Oct 2023BSE close	8.96	−0.3%	8.98	9.54	7.62	37,55,349
Sep 2023BSE close	8.99	+18.3%	7.95	9.49	7.06	62,83,355
Aug 2023BSE close	7.60	+8.4%	6.99	7.76	6.80	18,50,745
Jul 2023BSE close	7.01	−4.9%	7.57	7.79	6.82	13,25,709
Jun 2023BSE close	7.37	+1.5%	7.15	8.30	7.15	15,95,710
May 2023BSE close	7.26	−7.5%	7.55	8.30	6.91	12,95,163
Apr 2023BSE close	7.85	+20.4%	6.52	8.60	6.20	20,80,557
Mar 2023BSE close	6.52	−3.3%	6.25	7.17	5.45	6,88,457
Feb 2023BSE close	6.74	−4.0%	7.00	7.46	6.51	6,65,184
Jan 2023BSE close	7.02	−5.0%	7.47	8.00	6.55	8,10,822
Dec 2022BSE close	7.39	+8.8%	6.97	8.00	6.32	17,84,445
Nov 2022BSE close	6.79	−2.4%	7.10	7.15	6.60	10,94,417
Oct 2022BSE close	6.96	−4.0%	7.22	7.79	6.55	8,15,197
Sep 2022BSE close	7.25	+3.0%	7.07	8.65	6.74	28,69,132
Aug 2022BSE close	7.04	−2.1%	7.25	7.39	6.50	10,87,059
Jul 2022BSE close	7.19	+14.9%	6.40	8.70	6.12	31,94,938
Jun 2022BSE close	6.26	−12.9%	7.63	7.63	5.14	21,18,333
May 2022BSE close	7.19	−12.6%	8.23	8.70	6.10	23,96,481
Apr 2022BSE close	8.23	+59.2%	5.30	9.60	5.09	79,87,003
Mar 2022BSE close	5.17	−3.5%	5.49	5.85	4.90	26,74,111
Feb 2022BSE close	5.36	−23.1%	6.97	7.30	4.90	23,77,535
Jan 2022BSE close	6.97	−3.2%	7.46	8.79	6.25	58,06,965
Dec 2021BSE close	7.20	+47.8%	4.95	7.50	4.77	49,74,804
Nov 2021BSE close	4.87	+3.0%	4.85	5.63	4.60	21,79,175
Oct 2021BSE close	4.73	−4.3%	5.04	5.08	4.52	12,33,762
Sep 2021BSE close	4.94	−1.6%	5.10	5.20	4.63	12,61,199
Aug 2021BSE close	5.02	−26.7%	7.09	7.09	4.71	13,26,409
Jul 2021BSE close	6.85	+0.1%	6.84	7.45	6.50	41,67,298
Jun 2021BSE close	6.84	+81.0%	3.80	8.24	3.55	1,00,94,140
May 2021BSE close	3.78	+40.5%	2.80	3.98	2.53	15,18,741
Apr 2021BSE close	2.69	−7.2%	2.70	3.10	2.42	5,69,647
Mar 2021BSE close	2.90	−4.3%	3.10	3.10	2.67	5,30,472
Feb 2021BSE close	3.03	−1.6%	3.55	3.55	2.77	3,89,608
Jan 2021BSE close	3.08	−16.1%	4.18	4.18	2.96	9,45,684
Dec 2020BSE close	3.67	+27.0%	2.96	3.80	2.53	10,11,330
Nov 2020BSE close	2.89	+1.8%	2.97	3.14	2.41	2,79,144
Oct 2020BSE close	2.84	+2.9%	2.65	3.04	2.36	96,897
Sep 2020BSE close	2.76	−7.7%	3.10	3.10	2.53	1,69,472
Aug 2020BSE close	2.99	+14.1%	2.61	3.39	2.36	5,47,595
Jul 2020BSE close	2.62	−5.8%	2.90	3.20	2.40	3,40,986
Jun 2020BSE close	2.78	+36.9%	2.13	3.64	2.03	5,81,013
May 2020BSE close	2.03	+16.7%	1.82	2.10	1.66	1,40,126
Apr 2020BSE close	1.74	+38.1%	1.21	1.74	1.20	49,479
Mar 2020BSE close	1.26	−30.8%	1.73	1.73	1.26	30,428
Feb 2020BSE close	1.82	−37.7%	2.92	3.05	1.82	95,418
Jan 2020BSE close	2.92	+42.4%	2.23	3.26	1.83	2,46,756
Dec 2019BSE close	2.05	−13.5%	2.43	2.43	1.75	1,74,842
Nov 2019BSE close	2.37	+18.5%	1.91	2.49	1.87	2,16,160
Oct 2019BSE close	2.00	+7.0%	1.92	2.09	1.68	1,38,170
Sep 2019BSE close	1.87	0.0%	1.86	2.10	1.65	1,40,649
Aug 2019BSE close	1.87	−2.1%	2.00	2.08	1.57	98,188
Jul 2019BSE close	1.91	−11.2%	2.05	2.37	1.89	79,470
Jun 2019BSE close	2.15	−20.7%	2.65	2.84	2.00	69,898
May 2019BSE close	2.71	−9.7%	3.00	3.15	2.57	37,743
Apr 2019BSE close	3.00	+33.3%	2.20	3.00	2.19	36,043
Mar 2019BSE close	2.25	−19.6%	2.74	2.78	2.19	1,06,070
Feb 2019BSE close	2.80	−9.7%	3.00	3.37	2.03	2,46,694
Jan 2019BSE close	3.10	−10.7%	3.25	3.60	2.83	2,12,532
Dec 2018BSE close	3.47	+5.2%	3.26	3.80	2.83	1,56,493
Nov 2018BSE close	3.30	−5.4%	3.66	3.94	3.16	1,61,805
Oct 2018BSE close	3.49	+4.2%	3.11	3.84	2.75	2,25,152
Sep 2018BSE close	3.35	−14.8%	3.85	4.55	3.11	4,61,106
Aug 2018BSE close	3.93	+3.4%	3.88	4.99	3.62	5,38,227
Jul 2018BSE close	3.80	0.0%	4.15	4.20	3.45	2,14,975
Jun 2018BSE close	3.80	−9.3%	4.00	4.77	3.30	3,11,156
May 2018BSE close	4.19	−6.9%	4.28	4.82	3.84	2,63,856
Apr 2018BSE close	4.50	−5.5%	4.99	6.00	4.28	1,15,998
Mar 2018BSE close	4.76	−19.9%	5.65	5.90	4.75	1,70,310
Feb 2018BSE closeDemerger	5.94	−9.3%	6.56	8.25	5.93	5,97,109
Jan 2018BSE close	6.55	−17.2%	8.00	9.49	6.04	18,40,608
Dec 2017BSE close	7.91	+51.5%	5.48	9.89	5.15	50,48,476
Nov 2017BSE close	5.22	+8.8%	4.99	5.79	4.61	13,54,490
Oct 2017BSE close	4.80	+15.4%	4.16	4.99	4.14	6,62,657
Sep 2017BSE close	4.16	−3.9%	4.48	4.61	4.00	4,30,748
Aug 2017BSE close	4.33	−12.3%	5.03	5.03	3.75	3,34,895
Jul 2017BSE close	4.94	+21.4%	4.08	5.30	3.92	9,72,843
Jun 2017BSE close	4.07	−3.1%	4.39	4.60	3.90	4,58,620
May 2017BSE close	4.20	−13.4%	4.75	4.94	3.92	8,80,140
Apr 2017BSE close	4.85	+10.0%	4.41	4.90	4.29	12,69,532
Mar 2017BSE close	4.41	−7.2%	4.52	5.30	4.25	9,01,453
Feb 2017BSE close	4.75	−6.3%	5.20	5.20	4.44	4,96,887
Jan 2017BSE close	5.07	+8.8%	4.72	5.50	4.56	7,63,638
Dec 2016BSE close	4.66	+12.0%	4.29	5.35	4.06	7,95,509
Nov 2016BSE close	4.16	−17.0%	5.25	6.20	3.90	20,23,075
Oct 2016BSE close	5.01	+15.7%	4.45	6.30	4.16	21,51,092
Sep 2016BSE close	4.33	+4.6%	4.07	4.79	4.00	11,22,583
Aug 2016BSE close	4.14	−2.1%	4.25	4.50	4.00	8,24,712
Jul 2016BSE close	4.23	−0.9%	4.25	5.24	4.10	13,69,771
Jun 2016BSE close	4.27	+7.8%	4.01	4.50	3.90	6,71,376
May 2016BSE close	3.96	−1.2%	4.01	4.45	3.87	4,59,893
Apr 2016BSE close	4.01	−0.7%	3.99	4.49	3.85	3,70,963
Mar 2016BSE close	4.04	+9.2%	3.79	4.19	3.62	5,29,439
Feb 2016BSE close	3.70	−16.7%	4.56	4.90	3.60	7,94,755
Jan 2016BSE close	4.44	−29.9%	6.48	6.85	4.44	24,89,464
Dec 2015BSE close	6.33	+34.7%	4.73	6.50	3.71	41,45,705
Nov 2015BSE close	4.70	+1.3%	4.90	5.40	3.83	13,79,691
Oct 2015BSE close	4.64	+36.5%	3.80	4.90	3.25	18,23,599
Sep 2015BSE close	3.40	−16.3%	4.70	4.70	3.21	13,25,151
Aug 2015BSE close	4.06	−38.7%	7.00	7.00	3.95	8,66,528
Jul 2015BSE close	6.62	+29.0%	5.00	7.00	4.81	11,00,648
Jun 2015BSE close	5.13	−14.4%	5.62	5.70	4.21	6,37,748
May 2015BSE close	5.99	+7.9%	5.57	6.19	4.72	9,94,194
Apr 2015BSE close	5.55	+1.8%	5.69	6.30	4.40	11,28,046
Mar 2015BSE close	5.45	−28.6%	7.60	8.15	4.72	24,94,255
Feb 2015BSE close	7.63	+23.9%	6.20	8.15	5.35	30,98,881
Jan 2015BSE close	6.16	+45.3%	5.00	7.51	3.70	40,17,902
Dec 2014BSE close	4.24	+2.9%	3.72	4.50	3.25	9,44,898
Nov 2014BSE close	4.12	+3.5%	4.16	5.39	3.83	10,70,517
Oct 2014BSE close	3.98	−11.0%	4.69	4.92	3.69	12,51,768
Sep 2014BSE close	4.47	+12.6%	4.20	6.75	3.53	59,82,625
Aug 2014BSE close	3.97	+49.8%	2.70	4.21	2.52	44,17,332
Jul 2014BSE close	2.65	−2.9%	2.77	3.19	2.57	11,58,991
Jun 2014BSE close	2.73	+7.5%	2.59	3.05	2.44	15,53,385
May 2014BSE close	2.54	+38.8%	1.90	2.73	1.73	13,86,118
Apr 2014BSE close	1.83	+15.1%	1.64	1.91	1.49	5,91,090
Mar 2014BSE close	1.59	+23.3%	1.35	1.98	1.35	14,05,124
Feb 2014BSE close	1.29	−3.0%	1.39	1.39	1.05	28,22,062
Jan 2014BSE close	1.33	−11.3%	1.50	1.65	1.27	16,16,083
Dec 2013BSE close	1.50	−26.8%	2.15	2.35	1.49	9,08,797
Nov 2013BSE close	2.05	+6.8%	2.00	2.12	1.56	41,449
Oct 2013BSE close	1.92	−13.5%	2.30	2.41	1.77	20,916
Sep 2013BSE close	2.22	+29.1%	1.79	2.22	1.64	38,780
Aug 2013BSE close	1.72	−31.2%	2.60	2.89	1.72	15,963
Jul 2013BSE close	2.50	+52.4%	1.60	2.80	1.40	28,710
Jun 2013BSE close	1.64	+1.2%	1.62	1.92	1.28	1,63,658
May 2013BSE close	1.62	−8.0%	1.72	2.40	1.62	1,97,958
Apr 2013BSE close	1.76	−10.7%	2.36	2.38	1.60	1,74,283
Mar 2013BSE close	1.97	+11.3%	1.89	2.29	1.61	6,72,859
Feb 2013BSE close	1.77	−2.2%	1.73	2.12	1.59	2,73,429
Jan 2013BSE close	1.81	0.0%	1.90	2.05	1.56	1,71,791
Dec 2012BSE close	1.81	+7.1%	1.75	1.94	1.64	4,77,602
Nov 2012BSE close	1.69	−5.1%	1.70	1.93	1.55	4,67,922
Oct 2012BSE close	1.78	−6.3%	1.77	2.08	1.64	3,21,669
Sep 2012BSE close	1.90	+13.1%	1.74	2.18	1.68	80,005
Aug 2012BSE close	1.68	−5.1%	1.85	1.98	1.63	8,40,614
Jul 2012BSE close	1.77	−5.9%	1.97	2.29	1.74	3,54,629
Jun 2012BSE close	1.88	+3.3%	1.72	2.29	1.52	90,747
May 2012BSE close	1.82	−6.7%	1.95	2.06	1.58	92,021
Apr 2012BSE close	1.95	0.0%	1.97	2.18	1.81	2,30,856
Mar 2012BSE close	1.95	−1.0%	2.02	2.20	1.91	1,80,276
Feb 2012BSE close	1.97	−9.2%	2.12	2.28	1.91	1,86,848
Jan 2012BSE close	2.17	+6.9%	1.77	2.34	1.77	1,23,158
Dec 2011BSE close	2.03	−11.7%	2.13	2.61	1.70	61,695
Nov 2011BSE close	2.30	−3.0%	2.31	2.56	2.02	65,232
Oct 2011BSE close	2.37	+8.2%	2.14	2.60	1.93	89,043
Sep 2011BSE close	2.19	−1.8%	2.21	2.57	2.02	3,20,310
Aug 2011BSE close	2.23	−13.6%	2.51	2.74	2.05	3,04,157
Jul 2011BSE close	2.58	−1.1%	2.64	2.90	2.48	1,58,864
Jun 2011BSE close	2.61	+2.4%	2.53	2.78	2.31	4,10,493
May 2011BSE close	2.55	−2.3%	2.40	2.72	2.31	3,56,191
Apr 2011BSE close	2.61	−2.6%	2.45	3.08	2.31	7,39,358
Mar 2011BSE close	2.68	+10.3%	2.70	2.80	2.16	3,17,567
Feb 2011BSE close	2.43	−10.0%	2.53	2.80	1.76	2,35,101
Jan 2011BSE close	2.70	−10.0%	3.00	3.30	2.43	4,41,429
Dec 2010BSE close	3.00	0.0%	3.00	3.30	2.68	3,08,114
Nov 2010BSE close	3.00	+2.0%	3.00	3.92	2.70	13,29,916
Oct 2010BSE close	2.94	−1.7%	3.00	3.55	2.75	12,06,796
Sep 2010BSE close	2.99	+15.4%	2.75	3.00	2.60	13,08,514
Aug 2010BSE close	2.59	−1.0%	2.67	3.00	2.46	13,57,126
Jul 2010BSE close	2.62	+4.6%	2.40	2.95	2.31	8,26,370
Jun 2010BSE close	2.50	−2.7%	2.36	2.75	2.28	5,08,412
May 2010BSE close	2.57	+8.0%	2.34	2.75	2.19	6,80,668
Apr 2010BSE close	2.38	−2.1%	2.42	2.63	2.31	5,80,254
Mar 2010BSE close	2.43	−3.6%	2.50	2.85	2.22	10,99,602
Feb 2010BSE close	2.52	+9.6%	2.32	2.93	2.24	27,98,949
Jan 2010BSE close	2.30	+5.2%	2.10	2.63	2.02	16,79,400
Dec 2009BSE close	2.19	+9.3%	1.90	2.41	1.90	6,59,148
Nov 2009BSE close	2.00	−1.5%	1.91	2.25	1.87	4,08,423
Oct 2009BSE close	2.03	−15.5%	2.33	2.50	1.83	6,56,115
Sep 2009BSE close	2.40	+3.3%	2.31	2.72	2.17	18,63,831
Aug 2009BSE close	2.33	−1.3%	2.79	2.79	2.08	18,59,658
Jul 2009BSE close	2.36	+39.7%	1.85	2.63	1.64	26,05,698
Jun 2009BSE close	1.69	−19.0%	2.10	2.30	1.60	9,75,870
May 2009BSE close	2.08	+38.3%	1.53	2.36	1.29	7,63,740
Apr 2009BSE close	1.51	+13.0%	1.27	1.71	1.23	3,83,232
Mar 2009BSE close	1.33	−5.2%	1.50	1.56	1.04	1,09,692
Feb 2009BSE close	1.41	−3.0%	1.33	1.68	1.23	1,83,267
Jan 2009BSE close	1.45	−14.9%	1.62	1.83	1.33	2,02,941
Dec 2008BSE close	1.70	−4.5%	1.84	2.19	1.47	5,02,824
Nov 2008BSE close	1.78	+6.5%	1.74	2.00	1.39	5,35,044
Oct 2008BSE close	1.68	−4.7%	1.76	2.00	1.17	6,17,520
Sep 2008BSE close	1.76	−18.5%	2.13	2.28	1.70	9,25,026
Aug 2008BSE close	2.16	−13.8%	2.38	2.67	2.03	17,87,676
Jul 2008BSE close	2.51	+59.6%	1.64	2.55	1.50	26,21,724
Jun 2008BSE close	1.57	−5.8%	1.67	1.78	1.50	8,82,474
May 2008BSE close	1.67	−9.0%	1.87	1.88	1.52	10,54,302
Apr 2008BSE close	1.83	+13.3%	1.58	2.16	1.42	22,19,082
Mar 2008BSE close	1.62	–	1.60	1.75	1.43	6,05,358

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. With the demerger of 26 Feb 2018 reinvested, the change in Feb 2018 is −1.4%.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	8.32	8.32	8.02	8.25	8.13	51,849
28 Oct 2026	8.02	8.02	7.87	8.02	7.99	32,250
27 Oct 2026	7.34	7.64	7.07	7.64	7.47	37,811
26 Oct 2026	7.56	7.56	6.86	7.28	7.24	33,274
23 Oct 2026	7.68	7.68	7.17	7.20	7.23	69,257
22 Oct 2026	8.03	8.03	7.36	7.54	7.58	48,122
21 Oct 2026	8.30	8.30	7.60	7.69	7.83	90,562
19 Oct 2026	8.39	8.39	7.92	7.95	8.02	86,173
16 Oct 2026	7.91	8.40	7.91	8.25	8.20	76,589
15 Oct 2026	8.05	8.70	8.02	8.23	8.18	1,18,417
14 Oct 2026	8.69	8.70	8.44	8.44	8.47	1,20,800
13 Oct 2026	8.89	8.89	8.05	8.88	8.65	2,45,507
12 Oct 2026	8.10	8.60	8.10	8.47	8.25	1,23,838
9 Oct 2026	8.92	9.25	8.45	8.52	8.52	1,25,133
8 Oct 2026	8.79	8.89	8.64	8.89	8.86	1,75,945
7 Oct 2026	8.37	8.47	8.26	8.47	8.44	66,075
6 Oct 2026	7.69	8.07	7.36	8.07	8.00	94,825
5 Oct 2026	7.90	8.19	7.66	7.69	7.73	3,01,228
1 Oct 2026	8.10	8.87	8.06	8.06	8.12	1,58,149
30 Sep 2026	8.70	8.79	8.42	8.48	8.50	2,10,580
29 Sep 2026	9.00	9.59	8.69	8.86	8.89	4,30,883
28 Sep 2026	9.14	9.14	9.14	9.14	9.14	52,387

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Super Tannery bonus and split history

Ex-date	Event	Price factor	What happened
26 Feb 2018	Demerger	0.9200	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.
4 Nov 2010	Split	0.5000	Each share became 2.
8 Feb 2010	Bonus	0.6667	Holders received 1 bonus share for every 2 held.
5 Dec 2008	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
19 Mar 2008	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it.