Simmonds Marshall Limited (BOM:507998)
India · Delayed Price · Currency is INR 152.10
+3.80 (2.56%)
At close: Apr 10, 2026
Simmonds Marshall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 151.95 | 153.00 | 150.20 | 152.10 | 152.10 | 2.56% | 1,793 |
| Apr 9, 2026 | 157.00 | 157.50 | 147.55 | 148.30 | 148.30 | -5.39% | 5,529 |
| Apr 8, 2026 | 153.05 | 160.00 | 151.80 | 156.75 | 156.75 | 5.06% | 33,252 |
| Apr 7, 2026 | 151.00 | 153.95 | 148.00 | 149.20 | 149.20 | -1.19% | 5,693 |
| Apr 6, 2026 | 140.35 | 154.35 | 140.00 | 151.00 | 151.00 | 7.86% | 45,855 |
| Apr 2, 2026 | 146.90 | 146.90 | 129.25 | 140.00 | 140.00 | 6.87% | 15,843 |
| Apr 1, 2026 | 134.90 | 139.60 | 130.15 | 131.00 | 131.00 | 2.46% | 1,605 |
| Mar 30, 2026 | 135.30 | 135.30 | 124.00 | 127.85 | 127.85 | 0.87% | 1,306 |
| Mar 27, 2026 | 132.45 | 132.45 | 126.30 | 126.75 | 126.75 | -3.13% | 2,414 |
| Mar 25, 2026 | 135.90 | 135.90 | 129.00 | 130.85 | 130.85 | 0.31% | 5,532 |
| Mar 24, 2026 | 137.00 | 137.00 | 124.75 | 130.45 | 130.45 | -0.61% | 11,984 |
| Mar 23, 2026 | 136.00 | 136.00 | 128.15 | 131.25 | 131.25 | -4.41% | 6,132 |
| Mar 20, 2026 | 144.00 | 144.00 | 135.60 | 137.30 | 137.30 | 1.89% | 1,116 |
| Mar 19, 2026 | 142.85 | 142.85 | 134.00 | 134.75 | 134.75 | -3.09% | 3,177 |
| Mar 18, 2026 | 139.00 | 143.10 | 137.45 | 139.05 | 139.05 | 1.94% | 17,163 |
| Mar 17, 2026 | 139.00 | 140.95 | 135.00 | 136.40 | 136.40 | 1.60% | 5,097 |
| Mar 16, 2026 | 136.00 | 138.00 | 133.00 | 134.25 | 134.25 | -0.74% | 2,912 |
| Mar 13, 2026 | 139.30 | 142.60 | 133.00 | 135.25 | 135.25 | -3.63% | 8,356 |
| Mar 12, 2026 | 136.10 | 143.00 | 135.00 | 140.35 | 140.35 | -1.16% | 4,845 |
| Mar 11, 2026 | 146.90 | 146.90 | 141.30 | 142.00 | 142.00 | 1.14% | 1,340 |
| Mar 10, 2026 | 142.50 | 142.90 | 136.35 | 140.40 | 140.40 | 3.35% | 3,842 |
| Mar 9, 2026 | 146.00 | 146.00 | 135.10 | 135.85 | 135.85 | -3.07% | 6,051 |
| Mar 6, 2026 | 144.45 | 145.10 | 138.00 | 140.15 | 140.15 | -1.27% | 6,936 |
| Mar 5, 2026 | 149.75 | 149.75 | 140.30 | 141.95 | 141.95 | -1.73% | 6,842 |
| Mar 4, 2026 | 142.05 | 145.95 | 138.25 | 144.45 | 144.45 | -2.23% | 4,592 |
| Mar 2, 2026 | 144.40 | 155.00 | 140.00 | 147.75 | 147.75 | -1.53% | 15,304 |
| Feb 27, 2026 | 151.70 | 155.00 | 145.55 | 150.05 | 150.05 | 0.87% | 17,310 |
| Feb 26, 2026 | 152.90 | 152.90 | 146.20 | 148.75 | 148.75 | 2.52% | 6,643 |
| Feb 25, 2026 | 153.75 | 153.75 | 145.00 | 145.10 | 145.10 | -0.58% | 954 |
| Feb 24, 2026 | 142.05 | 148.00 | 140.00 | 145.95 | 145.95 | 3.11% | 9,552 |
| Feb 23, 2026 | 150.95 | 150.95 | 139.95 | 141.55 | 141.55 | -3.31% | 12,068 |
| Feb 20, 2026 | 154.55 | 154.55 | 145.05 | 146.40 | 146.40 | -1.81% | 2,149 |
| Feb 19, 2026 | 153.80 | 153.80 | 146.50 | 149.10 | 149.10 | -3.06% | 9,486 |
| Feb 18, 2026 | 147.15 | 155.00 | 147.15 | 153.80 | 153.80 | 2.81% | 6,409 |
| Feb 17, 2026 | 149.45 | 154.95 | 148.80 | 149.60 | 149.60 | -2.79% | 6,739 |
| Feb 16, 2026 | 151.85 | 157.00 | 150.50 | 153.90 | 153.90 | 3.39% | 15,487 |
| Feb 13, 2026 | 154.50 | 157.00 | 145.15 | 148.85 | 148.85 | -2.17% | 4,675 |
| Feb 12, 2026 | 148.15 | 154.00 | 138.00 | 152.15 | 152.15 | 4.11% | 27,519 |
| Feb 11, 2026 | 155.00 | 155.00 | 142.50 | 146.15 | 146.15 | -4.04% | 6,520 |
| Feb 10, 2026 | 148.85 | 155.00 | 143.20 | 152.30 | 152.30 | 3.18% | 31,019 |
| Feb 9, 2026 | 148.00 | 150.00 | 141.60 | 147.60 | 147.60 | 4.38% | 32,221 |
| Feb 6, 2026 | 134.75 | 146.90 | 132.15 | 141.40 | 141.40 | 7.94% | 70,205 |
| Feb 5, 2026 | 137.00 | 137.00 | 130.65 | 131.00 | 131.00 | -3.18% | 2,349 |
| Feb 4, 2026 | 129.00 | 136.50 | 118.00 | 135.30 | 135.30 | 7.42% | 19,177 |
| Feb 3, 2026 | 127.00 | 133.75 | 118.70 | 125.95 | 125.95 | 7.65% | 15,778 |
| Feb 2, 2026 | 112.60 | 120.45 | 112.60 | 117.00 | 117.00 | 0.17% | 3,695 |
| Feb 1, 2026 | 120.00 | 120.00 | 115.00 | 116.80 | 116.80 | 1.48% | 4,270 |
| Jan 30, 2026 | 115.70 | 120.00 | 113.00 | 115.10 | 115.10 | 1.50% | 1,822 |
| Jan 29, 2026 | 117.30 | 117.30 | 110.60 | 113.40 | 113.40 | 0.84% | 588 |
| Jan 28, 2026 | 119.00 | 119.00 | 108.30 | 112.45 | 112.45 | 0.22% | 2,513 |