Suryaamba Spinning Mills share price history

BSE: 533101Textiles & ApparelsSmall Cap

Suryaamba Spinning Mills Limited · Face value ₹10 · Listed Sep 2009

₹111.50₹2.20 (2.01%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹109.30.

28 Oct: open ₹111.50, high ₹111.50, low ₹111.50

52-week range of traded prices to 28 Oct 2026

₹100.40Low, 27 Mar 2026₹149.00High, 24 Dec 2025

Market cap: ₹33 Cr3,697th largest listed
P/E: 17.40
P/B: 0.50
Dividend yield: 0.90%
ROE: 2.9%
ROCE: 4.8%
Debt to equity: 0.47
Volume, BSE: 200

Suryaamba Spinning Mills share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Suryaamba Spinning Mills' share price is on record from 4 Sep 2009, when it closed at ₹29.70, to 28 Oct 2026. Its highest close was ₹335.50 on 17 May 2023 and its lowest ₹20.35 on 10 Sep 2012.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	111.50	−7.1%	134.45	104.30	120.05	143.95	100.40	1,37,936
2025	120.05	−24.0%	190.60	116.35	150.90	199.80	114.10	1,60,937
2024	157.95	−7.7%	185.10	146.25	177.95	207.70	137.00	3,11,787
2023	171.05	−14.2%	335.50	148.50	200.90	350.00	139.00	6,60,271
2022	199.35	+6.4%	242.65	172.75	195.95	254.75	171.00	6,32,840
2021	187.40	+270.4%	200.75	49.00	50.00	207.00	46.85	12,28,777
2020	50.60	−1.7%	56.50	38.35	52.00	56.75	35.30	2,14,110
2019	51.50	−22.0%	73.00	42.30	65.55	73.00	40.50	3,26,449
2018	66.00	−3.2%	129.15	62.80	64.75	136.50	59.10	20,22,090
2017	68.15	+4.0%	76.05	50.10	62.75	78.00	42.50	2,82,808
2016	65.50	+57.1%	83.05	40.15	43.60	85.00	40.15	5,24,501
2015	41.70	+1.7%	50.40	35.40	40.00	52.80	34.00	2,07,246
2014	41.00	+51.9%	48.20	23.10	27.00	49.25	22.05	3,21,905
2013	27.00	−20.4%	36.75	22.85	35.50	36.75	22.60	31,963
2012	33.90	+32.9%	35.45	20.35	26.70	36.75	19.90	2,36,530
2011	25.50	−69.7%	88.90	23.80	86.90	94.95	22.85	9,77,252
2010	84.20	+163.5%	107.80	27.15	31.95	111.95	26.35	11,95,265
2009	31.95	–	33.20	24.85	33.55	34.75	23.50	1,48,671

₹ 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. 2009 is from its first session, 4 Sep 2009.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	111.50	−1.7%	113.40	124.70	101.00	4,720
Sep 2026	113.40	−1.8%	115.00	125.60	110.10	3,909
Aug 2026	115.45	−7.6%	124.30	142.90	111.80	7,093
Jul 2026	124.90	+4.1%	135.00	135.00	109.40	8,317
Jun 2026	120.00	+0.8%	120.00	135.00	109.10	3,145
May 2026	119.00	−2.5%	120.50	134.70	107.35	7,440
Apr 2026	122.00	+11.9%	125.65	134.85	105.50	10,453
Mar 2026	109.00	−14.4%	138.70	138.70	100.40	66,746
Feb 2026	127.35	−3.5%	128.05	143.95	114.10	17,522
Jan 2026	131.95	+9.9%	120.05	142.90	110.65	8,591
Dec 2025	120.05	−4.5%	125.70	149.00	114.10	9,235
Nov 2025	125.70	−1.4%	139.00	148.95	122.35	7,875
Oct 2025	127.50	−7.6%	143.00	143.00	125.05	7,344
Sep 2025	138.00	−7.5%	139.90	158.55	135.15	8,354
Aug 2025	149.25	−5.2%	148.00	157.50	134.50	7,675
Jul 2025	157.45	+3.1%	147.55	169.80	142.50	6,933
Jun 2025	152.65	−2.8%	145.05	172.50	145.05	6,736
May 2025	157.10	+5.4%	149.00	168.50	140.30	9,587
Apr 2025	149.00	+6.4%	145.00	161.90	135.60	3,899
Mar 2025	140.00	−7.3%	137.10	162.05	127.90	9,593
Feb 2025	151.00	−8.5%	156.90	178.90	136.90	18,419
Jan 2025	165.10	+4.5%	150.90	199.80	150.90	65,287
Dec 2024	157.95	+1.3%	157.55	163.50	142.90	22,797
Nov 2024	156.00	−3.3%	161.40	168.80	141.50	11,082
Oct 2024	161.40	+1.0%	162.00	174.50	144.50	15,755
Sep 2024	159.85	+1.3%	160.65	184.00	152.35	19,820
Aug 2024	157.80	−5.9%	165.00	169.90	150.00	19,487
Jul 2024	167.65	+9.6%	149.00	169.80	137.00	57,861
Jun 2024	152.90	+2.5%	150.00	162.90	145.00	17,936
May 2024	149.15	−10.7%	162.10	166.75	144.55	11,603
Apr 2024	166.95	+8.6%	159.95	179.40	156.00	6,577
Mar 2024	153.75	−8.7%	169.00	186.95	144.55	52,601
Feb 2024	168.35	−3.7%	174.75	181.40	152.20	40,820
Jan 2024	174.80	+2.2%	177.95	207.70	166.60	35,448
Dec 2023	171.05	+1.3%	173.35	186.00	164.30	23,531
Nov 2023	168.80	−5.1%	176.95	186.40	160.00	27,459
Oct 2023	177.85	+1.9%	178.80	192.80	167.10	16,640
Sep 2023	174.55	−3.2%	184.00	188.95	168.50	22,519
Aug 2023	180.35	−1.7%	183.00	199.00	174.35	37,471
Jul 2023	183.45	−11.4%	214.90	214.90	173.40	28,729
Jun 2023	207.10	−12.7%	225.40	247.00	190.00	57,114
May 2023	237.25	+19.9%	206.90	350.00	195.00	3,65,296
Apr 2023	197.95	+19.7%	172.00	230.00	160.40	17,930
Mar 2023	165.35	−0.5%	174.90	200.00	140.75	21,511
Feb 2023	166.15	−12.7%	200.00	200.70	139.00	27,507
Jan 2023	190.25	−4.6%	200.90	218.00	188.00	14,564
Dec 2022	199.35	+2.6%	199.90	214.85	185.00	23,951
Nov 2022	194.35	−0.1%	198.00	213.95	183.00	26,206
Oct 2022	194.55	+0.2%	207.95	215.00	187.00	33,987
Sep 2022	194.10	+1.1%	192.50	219.45	188.30	41,635
Aug 2022	192.05	−3.0%	206.70	219.00	183.00	51,949
Jul 2022	197.90	+0.1%	211.70	214.00	188.00	21,007
Jun 2022	197.80	−9.4%	210.70	234.00	171.00	28,736
May 2022	218.25	−2.7%	208.00	247.95	179.40	91,653
Apr 2022	224.20	+24.5%	186.30	248.40	180.20	59,454
Mar 2022	180.10	−9.7%	191.50	211.50	178.05	43,591
Feb 2022	199.50	−4.4%	202.40	230.00	192.00	65,739
Jan 2022	208.75	+11.4%	195.95	254.75	184.15	1,44,932
Dec 2021	187.40	+2.2%	176.00	207.00	173.65	1,11,774
Nov 2021	183.40	+19.2%	150.00	202.40	139.00	1,36,982
Oct 2021	153.85	+4.9%	153.75	177.95	137.00	80,402
Sep 2021	146.60	−1.4%	148.00	167.85	133.30	51,937
Aug 2021	148.70	−18.6%	191.50	191.50	124.80	2,15,758
Jul 2021	182.70	+82.0%	97.05	182.70	97.05	2,21,646
Jun 2021	100.40	+10.1%	92.00	111.10	85.20	1,75,488
May 2021	91.20	+42.3%	69.80	97.75	62.30	88,369
Apr 2021	64.10	−6.4%	71.90	77.45	60.10	7,167
Mar 2021	68.50	+0.9%	71.25	77.95	68.30	53,028
Feb 2021	67.90	+27.4%	53.30	74.70	50.10	41,422
Jan 2021	53.30	+5.3%	50.00	68.45	46.85	44,804
Dec 2020	50.60	+14.5%	43.00	51.55	41.95	44,163
Nov 2020	44.20	−7.9%	46.50	47.50	39.35	44,567
Oct 2020	48.00	+4.7%	46.00	51.85	44.60	5,063
Sep 2020	45.85	−15.8%	49.50	54.35	41.20	24,428
Aug 2020	54.45	+16.1%	46.90	56.75	44.70	9,060
Jul 2020	46.90	−3.7%	50.50	53.65	46.85	23,524
Jun 2020	48.70	+25.0%	39.90	48.70	38.25	18,517
May 2020	38.95	−6.7%	43.00	44.65	35.30	5,730
Apr 2020	41.75	+7.6%	40.70	48.30	38.80	5,048
Mar 2020	38.80	−20.8%	46.55	50.50	36.75	19,825
Feb 2020	49.00	+0.1%	52.00	55.00	46.00	8,221
Jan 2020	48.95	−5.0%	52.00	56.75	46.95	5,964
Dec 2019	51.50	−1.7%	53.80	57.15	45.45	10,972
Nov 2019	52.40	+7.3%	49.85	59.90	40.50	30,804
Oct 2019	48.85	+15.5%	43.70	56.80	42.40	76,937
Sep 2019	42.30	−18.6%	52.00	59.50	42.30	12,238
Aug 2019	51.95	−6.8%	61.30	61.40	47.05	33,968
Jul 2019	55.75	−6.3%	63.70	65.45	48.10	19,471
Jun 2019	59.50	−1.2%	60.25	65.20	51.10	33,496
May 2019	60.25	−8.2%	63.05	68.00	54.55	42,498
Apr 2019	65.65	0.0%	62.80	67.75	62.00	12,927
Mar 2019	65.65	+3.1%	64.05	71.50	60.00	28,773
Feb 2019	63.70	−2.0%	70.70	70.70	54.20	10,028
Jan 2019	65.00	−1.5%	65.55	73.00	61.10	14,337
Dec 2018	66.00	−6.4%	67.00	76.95	61.00	12,745
Nov 2018	70.50	−0.7%	70.00	74.00	65.20	23,617
Oct 2018	71.00	−1.7%	70.20	74.00	59.10	24,209
Sep 2018	72.20	−17.1%	87.10	90.40	72.20	60,211
Aug 2018	87.05	−19.0%	107.00	136.50	84.05	8,83,029
Jul 2018	107.45	+34.6%	80.00	114.80	70.20	5,71,985
Jun 2018	79.85	+2.8%	75.05	92.00	68.05	1,24,910
May 2018	77.70	+10.2%	73.65	91.30	61.00	1,68,303
Apr 2018	70.50	+1.1%	74.35	75.45	66.10	13,781
Mar 2018	69.70	−9.1%	72.90	76.80	68.00	20,027
Feb 2018	76.70	+7.6%	73.00	79.40	65.35	29,410
Jan 2018	71.30	+4.6%	64.75	79.40	64.75	89,863
Dec 2017	68.15	+2.2%	66.50	73.75	64.00	40,756
Nov 2017	66.70	+1.2%	62.80	69.75	61.00	25,454
Oct 2017	65.90	+11.2%	60.40	69.50	60.40	4,845
Sep 2017	59.25	−15.4%	69.95	70.00	54.30	16,070
Aug 2017	70.00	+20.7%	55.50	70.00	42.50	29,516
Jul 2017	58.00	+12.0%	52.00	65.85	52.00	13,263
Jun 2017	51.80	−5.0%	51.60	63.90	48.55	21,827
May 2017	54.50	−26.6%	74.00	78.00	53.30	31,269
Apr 2017	74.30	+13.5%	69.40	77.20	63.00	28,879
Mar 2017	65.45	−0.9%	70.00	70.00	61.50	13,422
Feb 2017	66.05	−5.2%	69.70	74.35	60.00	31,893
Jan 2017	69.70	+6.4%	62.75	74.00	62.20	25,614
Dec 2016	65.50	−7.6%	68.70	74.50	62.50	38,420
Nov 2016	70.90	−14.6%	83.55	83.55	61.00	43,380
Oct 2016	83.05	+27.8%	68.80	85.00	60.00	1,03,169
Sep 2016	65.00	+4.8%	63.75	76.00	59.00	48,370
Aug 2016	62.05	+22.3%	50.50	65.00	50.50	90,991
Jul 2016	50.75	+14.4%	48.00	52.70	45.60	33,744
Jun 2016	44.35	−3.6%	46.00	49.40	42.15	49,652
May 2016	46.00	+0.8%	45.25	48.50	44.00	11,441
Apr 2016	45.65	+8.4%	42.30	51.95	40.95	16,751
Mar 2016	42.10	+4.9%	43.75	47.75	41.10	7,916
Feb 2016	40.15	−21.9%	52.85	52.85	40.15	15,292
Jan 2016	51.40	+23.3%	43.60	52.50	42.50	65,375
Dec 2015	41.70	+8.0%	39.50	43.85	38.00	28,842
Nov 2015	38.60	+0.9%	38.25	43.00	36.15	7,139
Oct 2015	38.25	+5.8%	36.20	44.90	36.15	7,742
Sep 2015	36.15	−5.1%	38.10	41.70	35.20	9,178
Aug 2015	38.10	−15.1%	42.35	52.80	34.00	31,625
Jul 2015	44.85	+20.2%	37.50	47.75	36.90	26,991
Jun 2015	37.30	−12.7%	42.50	47.85	35.00	22,443
May 2015	42.75	−6.9%	47.00	48.00	40.25	17,378
Apr 2015	45.90	+20.8%	39.90	50.40	37.25	28,471
Mar 2015	38.00	−5.0%	40.00	44.90	38.00	9,753
Feb 2015	40.00	+3.1%	38.10	44.05	37.00	10,548
Jan 2015	38.80	−5.4%	40.00	44.10	38.80	7,136
Dec 2014	41.00	−6.8%	43.00	49.25	38.50	43,921
Nov 2014	44.00	+24.5%	38.00	44.15	34.75	52,213
Oct 2014	35.35	−11.7%	40.05	41.70	33.15	16,922
Sep 2014	40.05	+8.2%	37.00	43.95	37.00	43,761
Aug 2014	37.00	−2.8%	41.80	41.95	31.75	24,902
Jul 2014	38.05	+16.2%	34.25	46.75	31.15	80,068
Jun 2014	32.75	+2.2%	32.05	35.25	30.35	22,483
May 2014	32.05	+13.3%	28.10	35.20	28.00	20,511
Apr 2014	28.30	+10.1%	26.00	29.15	25.95	3,808
Mar 2014	25.70	−3.0%	26.10	28.40	23.95	5,631
Feb 2014	26.50	−8.6%	27.80	27.80	22.05	1,915
Jan 2014	29.00	+7.4%	27.00	29.00	24.80	5,770
Dec 2013	27.00	−5.1%	28.45	28.45	27.00	6,094
Nov 2013	28.45	−14.6%	31.65	31.65	24.75	5,291
Oct 2013	33.30	−4.9%	33.30	33.30	33.30	3
Sep 2013	35.00	+8.5%	32.90	35.00	31.00	58
Aug 2013	32.25	−7.9%	33.30	36.75	30.05	85
Jul 2013	35.00	+15.9%	28.70	35.00	28.70	210
Jun 2013	30.20	+15.0%	27.55	31.75	27.55	35
May 2013	26.25	−4.9%	26.25	29.00	22.60	1,456
Apr 2013	27.60	+6.6%	24.65	29.00	24.00	561
Mar 2013	25.90	−6.2%	26.25	30.65	24.05	1,977
Feb 2013	27.60	−16.7%	33.85	33.85	25.35	1,442
Jan 2013	33.15	−2.2%	35.50	35.50	28.45	14,751
Dec 2012	33.90	+15.9%	29.45	33.90	26.85	6,517
Nov 2012	29.25	+21.9%	24.30	36.75	24.30	30,206
Oct 2012	24.00	+11.6%	21.60	28.55	21.05	12,704
Sep 2012	21.50	−12.2%	23.30	25.30	19.90	15,852
Aug 2012	24.50	−5.4%	25.60	28.20	23.80	5,222
Jul 2012	25.90	−2.3%	25.20	28.80	22.70	58,036
Jun 2012	26.50	+5.0%	24.15	28.00	22.25	8,690
May 2012	25.25	−2.9%	26.00	28.60	24.55	28,936
Apr 2012	26.00	+10.2%	24.75	27.10	22.40	35,111
Mar 2012	23.60	−13.4%	25.90	28.55	20.45	18,065
Feb 2012	27.25	−6.2%	30.50	30.50	24.45	12,723
Jan 2012	29.05	+13.9%	26.70	29.50	25.50	4,468
Dec 2011	25.50	+3.0%	25.95	28.15	23.25	6,802
Nov 2011	24.75	−14.1%	28.05	31.30	22.85	4,091
Oct 2011	28.80	−16.0%	32.60	34.35	28.40	20,769
Sep 2011	34.30	+26.6%	28.45	34.90	26.00	15,982
Aug 2011	27.10	−26.4%	36.55	37.25	24.90	19,840
Jul 2011	36.80	−0.3%	36.35	40.40	33.55	27,888
Jun 2011	36.90	−0.3%	35.35	48.80	34.00	1,08,014
May 2011	37.00	−27.5%	50.10	81.90	35.35	6,02,453
Apr 2011	51.00	−1.0%	51.00	60.45	48.00	29,555
Mar 2011	51.50	+5.0%	49.90	56.40	44.00	36,302
Feb 2011	49.05	−31.6%	64.60	68.00	47.35	77,420
Jan 2011	71.75	−14.8%	86.90	94.95	71.75	28,136
Dec 2010	84.20	−6.0%	89.00	95.00	70.95	68,063
Nov 2010	89.60	−12.0%	102.95	105.00	84.50	58,063
Oct 2010	101.85	+48.0%	66.75	111.95	66.75	2,26,521
Sep 2010	68.80	−1.7%	71.00	78.00	67.00	74,862
Aug 2010	70.00	+7.9%	66.60	79.40	58.25	3,54,507
Jul 2010	64.90	+54.3%	43.75	67.30	40.55	1,26,876
Jun 2010	42.05	+31.6%	31.05	44.00	30.70	68,876
May 2010	31.95	+4.1%	30.65	33.80	28.00	19,567
Apr 2010	30.70	−0.3%	30.65	32.75	29.00	21,166
Mar 2010	30.80	+13.4%	27.35	36.95	26.35	85,977
Feb 2010	27.15	−13.1%	29.00	32.50	27.15	35,518
Jan 2010	31.25	−2.2%	31.95	35.00	28.30	55,269
Dec 2009	31.95	+19.4%	26.80	34.75	26.50	43,679
Nov 2009	26.75	−2.4%	27.50	33.45	26.05	33,084
Oct 2009	27.40	−0.4%	26.15	32.90	25.25	33,012
Sep 2009	27.50	–	33.55	33.55	23.50	38,896

₹ 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.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	111.50	111.50	111.50	111.50	111.50	200
27 Oct 2026	101.00	109.30	101.00	109.30	101.43	191
26 Oct 2026	104.30	104.30	104.30	104.30	104.30	200
23 Oct 2026	105.30	105.30	104.30	104.30	–	2
22 Oct 2026	105.25	105.40	105.25	105.30	105.30	545
21 Oct 2026	103.55	113.00	103.55	110.00	105.89	136
19 Oct 2026	108.95	108.95	108.95	108.95	108.95	2
15 Oct 2026	109.25	110.00	109.10	109.10	109.26	665
14 Oct 2026	114.80	114.80	114.80	114.80	114.80	2
13 Oct 2026	115.00	115.00	114.60	114.80	114.90	238
12 Oct 2026	110.05	110.05	110.05	110.05	110.05	304
9 Oct 2026	110.05	110.05	110.05	110.05	110.05	250
8 Oct 2026	110.05	110.05	109.30	109.80	–	5
7 Oct 2026	110.00	115.00	110.00	115.00	110.34	452
5 Oct 2026	124.70	124.70	112.70	115.60	119.48	1,167
1 Oct 2026	113.40	118.90	108.70	114.95	114.69	361
30 Sep 2026	125.60	125.60	113.00	113.40	–	60
29 Sep 2026	112.00	112.00	112.00	112.00	112.00	200
24 Sep 2026	120.00	120.00	119.00	119.00	119.02	107
23 Sep 2026	113.00	117.00	111.00	116.00	113.80	501
21 Sep 2026	113.50	113.50	113.50	113.50	113.50	149
18 Sep 2026	112.80	114.10	112.75	114.05	113.98	1,071

Prices in ₹ per share as traded, not adjusted.