Simmonds Marshall Limited (BOM:507998)
India · Delayed Price · Currency is INR 176.80
-1.55 (-0.87%)
At close: May 20, 2026
Simmonds Marshall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 182.90 | 182.90 | 168.05 | 180.45 | 180.45 | 2.06% | 10,210 |
| May 20, 2026 | 179.95 | 184.90 | 170.00 | 176.80 | 176.80 | -0.87% | 9,184 |
| May 19, 2026 | 187.00 | 187.75 | 171.55 | 178.35 | 178.35 | -1.22% | 5,625 |
| May 18, 2026 | 173.40 | 184.90 | 170.60 | 180.55 | 180.55 | 0.56% | 13,588 |
| May 15, 2026 | 193.00 | 193.00 | 178.90 | 179.55 | 179.55 | -4.65% | 12,881 |
| May 14, 2026 | 186.00 | 188.60 | 171.95 | 188.30 | 188.30 | 4.81% | 15,684 |
| May 13, 2026 | 192.00 | 195.90 | 177.65 | 179.65 | 179.65 | -3.90% | 10,875 |
| May 12, 2026 | 196.40 | 196.55 | 186.60 | 186.95 | 186.95 | -4.81% | 25,548 |
| May 11, 2026 | 207.95 | 207.95 | 192.00 | 196.40 | 196.40 | -1.11% | 10,566 |
| May 8, 2026 | 205.00 | 209.00 | 196.00 | 198.60 | 198.60 | -3.05% | 16,683 |
| May 7, 2026 | 204.85 | 204.85 | 195.00 | 204.85 | 204.85 | 5.00% | 56,982 |
| May 6, 2026 | 186.10 | 195.10 | 186.10 | 195.10 | 195.10 | 4.98% | 17,035 |
| May 5, 2026 | 184.80 | 187.10 | 175.40 | 185.85 | 185.85 | 4.18% | 17,577 |
| May 4, 2026 | 184.00 | 185.00 | 177.10 | 178.40 | 178.40 | -4.09% | 6,471 |
| Apr 30, 2026 | 188.50 | 190.55 | 182.45 | 186.00 | 186.00 | -0.61% | 4,048 |
| Apr 29, 2026 | 187.00 | 194.00 | 181.05 | 187.15 | 187.15 | 1.13% | 28,775 |
| Apr 28, 2026 | 184.00 | 189.35 | 179.50 | 185.05 | 185.05 | 3.44% | 48,524 |
| Apr 27, 2026 | 184.00 | 184.00 | 175.05 | 178.90 | 178.90 | -1.43% | 5,792 |
| Apr 24, 2026 | 168.00 | 184.00 | 164.50 | 181.50 | 181.50 | 8.13% | 73,803 |
| Apr 23, 2026 | 165.95 | 169.95 | 163.00 | 167.85 | 167.85 | 1.05% | 19,903 |
| Apr 22, 2026 | 165.00 | 166.80 | 158.30 | 166.10 | 166.10 | 0.91% | 16,196 |
| Apr 21, 2026 | 160.95 | 166.10 | 158.20 | 164.60 | 164.60 | 3.33% | 13,915 |
| Apr 20, 2026 | 161.25 | 161.25 | 157.95 | 159.30 | 159.30 | -2.39% | 6,143 |
| Apr 17, 2026 | 165.95 | 166.00 | 161.25 | 163.20 | 163.20 | 0.52% | 7,949 |
| Apr 16, 2026 | 166.00 | 168.50 | 156.00 | 162.35 | 162.35 | -1.31% | 5,710 |
| Apr 15, 2026 | 157.00 | 165.10 | 155.45 | 164.50 | 164.50 | 6.03% | 38,723 |
| Apr 13, 2026 | 149.10 | 156.85 | 149.10 | 155.15 | 155.15 | 2.01% | 11,138 |
| 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 |