Simmonds Marshall Limited (BOM:507998)
India · Delayed Price · Currency is INR 137.30
+2.55 (1.89%)
At close: Mar 20, 2026
Simmonds Marshall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 27, 2026 | 116.45 | 119.95 | 109.95 | 112.20 | 112.20 | -3.65% | 2,128 |
| Jan 23, 2026 | 117.50 | 120.00 | 115.15 | 116.45 | 116.45 | -1.23% | 1,659 |
| 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 |