Simmonds Marshall Limited (BOM:507998)
India · Delayed Price · Currency is INR 211.20
-0.85 (-0.40%)
At close: Aug 4, 2026
Simmonds Marshall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 218.95 | 225.00 | 208.00 | 211.20 | 211.20 | -0.40% | 55,956 |
| Aug 3, 2026 | 201.95 | 216.00 | 194.00 | 212.05 | 212.05 | 9.22% | 69,062 |
| Jul 31, 2026 | 200.00 | 200.00 | 192.85 | 194.15 | 194.15 | 0.08% | 6,464 |
| Jul 30, 2026 | 201.00 | 202.90 | 191.10 | 194.00 | 194.00 | -0.03% | 4,419 |
| Jul 29, 2026 | 201.00 | 201.00 | 192.00 | 194.05 | 194.05 | -0.05% | 1,436 |
| Jul 28, 2026 | 196.00 | 198.40 | 193.10 | 194.15 | 194.15 | 0.10% | 6,256 |
| Jul 27, 2026 | 191.30 | 196.00 | 186.00 | 193.95 | 193.95 | 3.00% | 11,121 |
| Jul 24, 2026 | 192.00 | 192.00 | 180.00 | 188.30 | 188.30 | 2.25% | 12,349 |
| Jul 23, 2026 | 185.00 | 191.00 | 182.30 | 184.15 | 184.15 | 0.55% | 9,555 |
| Jul 22, 2026 | 184.85 | 187.70 | 175.40 | 183.15 | 183.15 | 0.08% | 10,253 |
| Jul 21, 2026 | 184.90 | 184.90 | 180.50 | 183.00 | 183.00 | 1.78% | 2,517 |
| Jul 20, 2026 | 182.90 | 182.90 | 175.00 | 179.80 | 179.80 | 2.65% | 4,120 |
| Jul 17, 2026 | 174.60 | 183.05 | 172.45 | 175.15 | 175.15 | -3.50% | 5,737 |
| Jul 16, 2026 | 188.00 | 188.00 | 177.00 | 181.50 | 181.50 | -0.66% | 1,041 |
| Jul 15, 2026 | 190.95 | 190.95 | 177.15 | 182.70 | 182.70 | -1.80% | 3,576 |
| Jul 14, 2026 | 184.10 | 190.00 | 181.10 | 186.05 | 186.05 | 1.06% | 8,128 |
| Jul 13, 2026 | 184.90 | 190.00 | 175.30 | 184.10 | 184.10 | 1.18% | 13,011 |
| Jul 10, 2026 | 188.00 | 189.00 | 176.10 | 181.95 | 181.95 | -1.36% | 2,014 |
| Jul 9, 2026 | 177.00 | 185.90 | 175.00 | 184.45 | 184.45 | 2.08% | 4,194 |
| Jul 8, 2026 | 183.00 | 190.00 | 175.05 | 180.70 | 180.70 | -1.53% | 9,849 |
| Jul 7, 2026 | 182.90 | 186.00 | 178.00 | 183.50 | 183.50 | 3.12% | 6,439 |
| Jul 6, 2026 | 177.20 | 181.00 | 172.00 | 177.95 | 177.95 | 1.89% | 3,244 |
| Jul 3, 2026 | 169.15 | 178.35 | 169.15 | 174.65 | 174.65 | 2.80% | 6,430 |
| Jul 2, 2026 | 184.00 | 184.00 | 169.20 | 169.90 | 169.90 | -3.55% | 6,766 |
| Jul 1, 2026 | 179.00 | 184.00 | 176.00 | 176.15 | 176.15 | -1.59% | 2,119 |
| Jun 30, 2026 | 180.20 | 180.20 | 176.20 | 179.00 | 179.00 | -2.77% | 15,307 |
| Jun 29, 2026 | 188.00 | 188.00 | 182.10 | 184.10 | 184.10 | -2.52% | 2,519 |
| Jun 25, 2026 | 191.80 | 191.80 | 185.50 | 188.85 | 188.85 | -1.54% | 5,228 |
| Jun 24, 2026 | 193.35 | 195.00 | 187.55 | 191.80 | 191.80 | -0.83% | 6,026 |
| Jun 23, 2026 | 184.30 | 193.40 | 183.75 | 193.40 | 193.40 | 4.99% | 20,458 |
| Jun 22, 2026 | 182.15 | 185.75 | 172.00 | 184.20 | 184.20 | 4.10% | 9,151 |
| Jun 19, 2026 | 175.00 | 179.50 | 171.00 | 176.95 | 176.95 | 1.81% | 6,383 |
| Jun 18, 2026 | 165.15 | 176.80 | 162.60 | 173.80 | 173.80 | 2.63% | 7,029 |
| Jun 17, 2026 | 167.10 | 170.00 | 165.00 | 169.35 | 169.35 | -0.88% | 4,124 |
| Jun 16, 2026 | 167.00 | 172.55 | 158.30 | 170.85 | 170.85 | 2.64% | 12,410 |
| Jun 15, 2026 | 181.95 | 181.95 | 165.30 | 166.45 | 166.45 | -4.34% | 9,517 |
| Jun 12, 2026 | 179.95 | 179.95 | 171.00 | 174.00 | 174.00 | 0.72% | 4,761 |
| Jun 11, 2026 | 173.00 | 173.00 | 168.90 | 172.75 | 172.75 | -0.14% | 3,693 |
| Jun 10, 2026 | 173.00 | 173.00 | 172.10 | 173.00 | 173.00 | 0.26% | 2,185 |
| Jun 9, 2026 | 174.75 | 174.75 | 165.60 | 172.55 | 172.55 | 1.47% | 13,671 |
| Jun 8, 2026 | 173.75 | 173.75 | 165.10 | 170.05 | 170.05 | -2.13% | 11,410 |
| Jun 5, 2026 | 173.90 | 174.85 | 167.00 | 173.75 | 173.75 | 2.33% | 15,104 |
| Jun 4, 2026 | 169.00 | 173.00 | 168.00 | 169.80 | 169.80 | 0.62% | 6,224 |
| Jun 3, 2026 | 173.00 | 174.00 | 167.00 | 168.75 | 168.75 | -2.34% | 3,465 |
| Jun 2, 2026 | 171.95 | 173.90 | 166.15 | 172.80 | 172.80 | 0.52% | 5,997 |
| Jun 1, 2026 | 175.70 | 180.00 | 170.10 | 171.90 | 171.90 | -3.78% | 12,249 |
| May 29, 2026 | 188.00 | 188.00 | 177.15 | 178.65 | 178.65 | -3.64% | 4,241 |
| May 27, 2026 | 186.90 | 190.00 | 182.15 | 185.40 | 185.40 | -0.80% | 4,828 |
| May 26, 2026 | 192.00 | 195.00 | 185.10 | 186.90 | 186.90 | -1.11% | 5,420 |
| May 25, 2026 | 186.95 | 192.25 | 183.00 | 189.00 | 189.00 | 3.22% | 11,445 |