Simmonds Marshall Limited (BOM:507998)
India · Delayed Price · Currency is INR 229.75
+8.50 (3.84%)
At close: Oct 27, 2026
Simmonds Marshall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 229.00 | 232.00 | 215.00 | 229.75 | 229.75 | 3.84% | 6,807 |
| Oct 26, 2026 | 216.85 | 226.95 | 202.10 | 221.25 | 221.25 | 9.50% | 3,626 |
| Oct 23, 2026 | 218.90 | 218.90 | 201.00 | 202.05 | 202.05 | -4.78% | 6,158 |
| Oct 22, 2026 | 217.80 | 224.40 | 211.00 | 212.20 | 212.20 | -2.53% | 3,652 |
| Oct 21, 2026 | 230.90 | 230.90 | 210.00 | 217.70 | 217.70 | -1.65% | 10,359 |
| Oct 19, 2026 | 225.85 | 229.90 | 219.30 | 221.35 | 221.35 | 1.68% | 5,525 |
| Oct 16, 2026 | 222.00 | 222.00 | 215.00 | 217.70 | 217.70 | 0.18% | 6,311 |
| Oct 15, 2026 | 224.60 | 229.80 | 215.00 | 217.30 | 217.30 | -3.25% | 7,634 |
| Oct 14, 2026 | 224.95 | 232.95 | 220.00 | 224.60 | 224.60 | 1.10% | 5,539 |
| Oct 13, 2026 | 222.00 | 226.00 | 217.10 | 222.15 | 222.15 | 0.07% | 2,091 |
| Oct 12, 2026 | 223.85 | 225.00 | 216.40 | 222.00 | 222.00 | 1.53% | 1,189 |
| Oct 9, 2026 | 226.00 | 229.70 | 210.50 | 218.65 | 218.65 | -2.39% | 10,576 |
| Oct 8, 2026 | 232.40 | 234.00 | 217.05 | 224.00 | 224.00 | -1.69% | 12,461 |
| Oct 7, 2026 | 234.90 | 234.90 | 227.50 | 227.85 | 227.85 | 0.55% | 7,567 |
| Oct 6, 2026 | 238.00 | 238.00 | 225.50 | 226.60 | 226.60 | -2.75% | 5,894 |
| Oct 5, 2026 | 234.90 | 243.00 | 231.00 | 233.00 | 233.00 | 0.43% | 12,100 |
| Oct 1, 2026 | 232.50 | 235.00 | 227.70 | 232.00 | 232.00 | -0.39% | 10,905 |
| Sep 30, 2026 | 236.75 | 236.75 | 229.00 | 232.90 | 232.90 | 1.90% | 16,749 |
| Sep 29, 2026 | 226.05 | 233.10 | 220.00 | 228.55 | 228.55 | 1.11% | 8,690 |
| Sep 28, 2026 | 233.00 | 236.40 | 224.60 | 226.05 | 226.05 | -1.99% | 4,603 |
| Sep 25, 2026 | 235.00 | 240.00 | 226.20 | 230.65 | 230.65 | -0.45% | 5,598 |
| Sep 24, 2026 | 233.00 | 234.95 | 230.20 | 231.70 | 231.70 | 1.07% | 2,208 |
| Sep 23, 2026 | 231.95 | 235.00 | 225.65 | 229.25 | 229.25 | 0.59% | 6,716 |
| Sep 22, 2026 | 228.05 | 234.80 | 225.00 | 227.90 | 227.90 | - | 3,209 |
| Sep 21, 2026 | 238.20 | 239.80 | 226.30 | 227.90 | 227.90 | -3.86% | 12,312 |
| Sep 18, 2026 | 234.55 | 239.95 | 234.50 | 237.05 | 237.05 | 0.83% | 4,341 |
| Sep 17, 2026 | 240.00 | 242.00 | 229.00 | 235.10 | 235.10 | -1.67% | 14,817 |
| Sep 16, 2026 | 237.95 | 240.00 | 231.00 | 239.10 | 239.10 | 1.29% | 13,607 |
| Sep 15, 2026 | 239.95 | 239.95 | 227.00 | 236.05 | 236.05 | -1.30% | 9,057 |
| Sep 11, 2026 | 232.00 | 240.00 | 227.05 | 239.95 | 239.15 | 2.35% | 23,525 |
| Sep 10, 2026 | 241.10 | 245.00 | 232.00 | 234.45 | 233.67 | -3.50% | 10,861 |
| Sep 9, 2026 | 246.75 | 249.00 | 237.05 | 242.95 | 242.14 | -1.54% | 11,401 |
| Sep 8, 2026 | 238.40 | 248.70 | 234.05 | 246.75 | 245.93 | 3.50% | 13,390 |
| Sep 7, 2026 | 265.00 | 265.00 | 232.00 | 238.40 | 237.61 | -8.31% | 36,283 |
| Sep 4, 2026 | 242.00 | 262.00 | 241.20 | 260.00 | 259.13 | 8.40% | 83,489 |
| Sep 3, 2026 | 244.30 | 244.30 | 234.90 | 239.85 | 239.05 | 1.03% | 12,266 |
| Sep 2, 2026 | 234.60 | 244.75 | 228.10 | 237.40 | 236.61 | 2.31% | 17,656 |
| Sep 1, 2026 | 233.90 | 249.05 | 224.00 | 232.05 | 231.28 | 0.78% | 90,341 |
| Aug 31, 2026 | 206.00 | 234.00 | 200.00 | 230.25 | 229.48 | 17.74% | 70,800 |
| Aug 28, 2026 | 201.00 | 203.75 | 194.05 | 195.55 | 194.90 | -2.49% | 6,878 |
| Aug 27, 2026 | 202.95 | 204.00 | 197.05 | 200.55 | 199.88 | -0.12% | 4,254 |
| Aug 26, 2026 | 195.15 | 202.00 | 195.15 | 200.80 | 200.13 | 1.11% | 1,199 |
| Aug 25, 2026 | 196.40 | 202.70 | 196.00 | 198.60 | 197.94 | 0.63% | 8,737 |
| Aug 24, 2026 | 204.00 | 204.00 | 196.00 | 197.35 | 196.69 | -1.28% | 3,046 |
| Aug 21, 2026 | 203.00 | 204.00 | 195.00 | 199.90 | 199.23 | 0.88% | 14,669 |
| Aug 20, 2026 | 206.00 | 206.00 | 197.00 | 198.15 | 197.49 | 2.17% | 4,562 |
| Aug 19, 2026 | 207.00 | 207.00 | 192.45 | 193.95 | 193.30 | -2.78% | 4,954 |
| Aug 18, 2026 | 207.00 | 207.00 | 196.05 | 199.50 | 198.83 | 1.04% | 3,499 |
| Aug 17, 2026 | 197.65 | 204.00 | 194.00 | 197.45 | 196.79 | -0.10% | 3,251 |
| Aug 14, 2026 | 209.90 | 209.90 | 195.20 | 197.65 | 196.99 | -3.54% | 2,601 |