Simmonds Marshall Limited (BOM:507998)
India · Delayed Price · Currency is INR 117.90
-0.45 (-0.38%)
At close: Jan 22, 2026
Simmonds Marshall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 120.00 | 120.00 | 117.90 | 117.90 | 117.90 | -0.38% | 335 |
| Jan 21, 2026 | 107.95 | 119.80 | 104.10 | 118.35 | 118.35 | 9.79% | 12,055 |
| Jan 20, 2026 | 118.90 | 118.90 | 101.40 | 107.80 | 107.80 | -4.60% | 7,373 |
| Jan 19, 2026 | 113.30 | 121.00 | 111.40 | 113.00 | 113.00 | -4.96% | 4,918 |
| Jan 16, 2026 | 119.40 | 120.00 | 114.20 | 118.90 | 118.90 | 3.12% | 1,596 |
| Jan 14, 2026 | 116.00 | 119.80 | 113.00 | 115.30 | 115.30 | 1.05% | 778 |
| Jan 13, 2026 | 117.00 | 117.50 | 111.50 | 114.10 | 114.10 | - | 885 |
| Jan 12, 2026 | 116.00 | 118.90 | 113.15 | 114.10 | 114.10 | -3.31% | 3,310 |
| Jan 9, 2026 | 118.00 | 122.95 | 118.00 | 118.00 | 118.00 | -1.01% | 3,556 |
| Jan 8, 2026 | 120.50 | 125.00 | 118.00 | 119.20 | 119.20 | -4.75% | 5,404 |
| Jan 7, 2026 | 118.55 | 127.00 | 117.15 | 125.15 | 125.15 | 5.43% | 13,203 |
| Jan 6, 2026 | 120.55 | 122.80 | 118.25 | 118.70 | 118.70 | -0.25% | 1,343 |
| Jan 5, 2026 | 117.10 | 123.90 | 117.10 | 119.00 | 119.00 | -1.86% | 2,618 |
| Jan 2, 2026 | 121.00 | 125.00 | 120.00 | 121.25 | 121.25 | 0.66% | 3,388 |
| Jan 1, 2026 | 129.80 | 129.80 | 120.00 | 120.45 | 120.45 | -1.95% | 727 |
| Dec 31, 2025 | 117.20 | 125.80 | 116.05 | 122.85 | 122.85 | 4.82% | 6,262 |
| Dec 30, 2025 | 119.05 | 121.40 | 115.00 | 117.20 | 117.20 | -0.55% | 7,062 |
| Dec 29, 2025 | 121.15 | 122.70 | 117.00 | 117.85 | 117.85 | -2.72% | 4,316 |
| Dec 26, 2025 | 126.95 | 126.95 | 118.45 | 121.15 | 121.15 | 0.87% | 4,714 |
| Dec 24, 2025 | 118.80 | 124.00 | 118.80 | 120.10 | 120.10 | 0.13% | 2,633 |
| Dec 23, 2025 | 121.75 | 123.70 | 118.10 | 119.95 | 119.95 | 0.97% | 6,233 |
| Dec 22, 2025 | 127.00 | 131.00 | 118.05 | 118.80 | 118.80 | -1.74% | 7,541 |
| Dec 19, 2025 | 121.90 | 123.75 | 118.40 | 120.90 | 120.90 | -0.82% | 5,053 |
| Dec 18, 2025 | 124.00 | 125.00 | 120.50 | 121.90 | 121.90 | -3.94% | 3,100 |
| Dec 17, 2025 | 127.90 | 131.05 | 122.05 | 126.90 | 126.90 | 4.19% | 4,066 |
| Dec 16, 2025 | 127.00 | 129.00 | 121.65 | 121.80 | 121.80 | -4.96% | 1,473 |
| Dec 15, 2025 | 131.85 | 131.85 | 127.05 | 128.15 | 128.15 | -0.04% | 1,691 |
| Dec 12, 2025 | 116.00 | 135.00 | 113.20 | 128.20 | 128.20 | 10.52% | 22,667 |
| Dec 11, 2025 | 118.00 | 118.50 | 115.00 | 116.00 | 116.00 | -0.22% | 5,303 |
| Dec 10, 2025 | 120.00 | 121.00 | 116.00 | 116.25 | 116.25 | -0.21% | 4,572 |
| Dec 9, 2025 | 119.00 | 122.75 | 113.65 | 116.50 | 116.50 | -1.69% | 5,439 |
| Dec 8, 2025 | 116.00 | 125.00 | 108.00 | 118.50 | 118.50 | 2.16% | 16,025 |
| Dec 5, 2025 | 119.15 | 122.40 | 115.00 | 116.00 | 116.00 | -2.64% | 11,411 |
| Dec 4, 2025 | 127.00 | 127.00 | 118.10 | 119.15 | 119.15 | -1.61% | 2,961 |
| Dec 3, 2025 | 130.00 | 130.00 | 118.15 | 121.10 | 121.10 | -6.16% | 9,975 |
| Dec 2, 2025 | 130.00 | 132.50 | 128.00 | 129.05 | 129.05 | -0.54% | 2,261 |
| Dec 1, 2025 | 133.70 | 133.70 | 129.55 | 129.75 | 129.75 | 0.31% | 707 |
| Nov 28, 2025 | 127.00 | 134.70 | 127.00 | 129.35 | 129.35 | 0.74% | 1,393 |
| Nov 27, 2025 | 136.00 | 136.00 | 127.00 | 128.40 | 128.40 | -1.95% | 8,315 |
| Nov 26, 2025 | 132.95 | 133.00 | 129.00 | 130.95 | 130.95 | 2.67% | 2,165 |
| Nov 25, 2025 | 133.90 | 135.20 | 126.55 | 127.55 | 127.55 | -2.89% | 14,529 |
| Nov 24, 2025 | 138.85 | 138.85 | 128.10 | 131.35 | 131.35 | -5.40% | 38,595 |
| Nov 21, 2025 | 139.00 | 141.00 | 137.65 | 138.85 | 138.85 | 0.40% | 6,205 |
| Nov 20, 2025 | 144.90 | 145.00 | 136.30 | 138.30 | 138.30 | -1.81% | 14,905 |
| Nov 19, 2025 | 137.00 | 142.90 | 137.00 | 140.85 | 140.85 | 4.41% | 24,761 |
| Nov 18, 2025 | 141.80 | 141.80 | 132.40 | 134.90 | 134.90 | -1.64% | 15,908 |
| Nov 17, 2025 | 154.90 | 154.90 | 135.50 | 137.15 | 137.15 | -9.26% | 39,460 |
| Nov 14, 2025 | 162.80 | 162.80 | 150.10 | 151.15 | 151.15 | -0.98% | 7,521 |
| Nov 13, 2025 | 149.05 | 155.00 | 149.05 | 152.65 | 152.65 | 1.29% | 8,922 |
| Nov 12, 2025 | 151.05 | 155.85 | 150.05 | 150.70 | 150.70 | -0.10% | 7,799 |