Simmonds Marshall Limited (BOM:507998)
India · Delayed Price · Currency is INR 198.60
+1.25 (0.63%)
At close: Aug 25, 2026
Simmonds Marshall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 204.00 | 204.00 | 196.00 | 197.35 | 197.35 | -1.28% | 3,046 |
| Aug 21, 2026 | 203.00 | 204.00 | 195.00 | 199.90 | 199.90 | 0.88% | 14,669 |
| Aug 20, 2026 | 206.00 | 206.00 | 197.00 | 198.15 | 198.15 | 2.17% | 4,562 |
| Aug 19, 2026 | 207.00 | 207.00 | 192.45 | 193.95 | 193.95 | -2.78% | 4,954 |
| Aug 18, 2026 | 207.00 | 207.00 | 196.05 | 199.50 | 199.50 | 1.04% | 3,499 |
| Aug 17, 2026 | 197.65 | 204.00 | 194.00 | 197.45 | 197.45 | -0.10% | 3,251 |
| Aug 14, 2026 | 209.90 | 209.90 | 195.20 | 197.65 | 197.65 | -3.54% | 2,601 |
| Aug 13, 2026 | 204.50 | 209.90 | 200.00 | 204.90 | 204.90 | 0.12% | 8,887 |
| Aug 12, 2026 | 198.80 | 207.00 | 191.00 | 204.65 | 204.65 | 7.09% | 44,751 |
| Aug 11, 2026 | 192.90 | 197.00 | 186.70 | 191.10 | 191.10 | -0.88% | 20,322 |
| Aug 10, 2026 | 193.50 | 200.05 | 186.00 | 192.80 | 192.80 | -3.04% | 25,588 |
| Aug 7, 2026 | 214.90 | 214.90 | 190.05 | 198.85 | 198.85 | -5.26% | 18,381 |
| Aug 6, 2026 | 219.90 | 224.55 | 208.10 | 209.90 | 209.90 | -4.55% | 19,223 |
| Aug 5, 2026 | 211.20 | 221.00 | 210.00 | 219.90 | 219.90 | 4.12% | 12,031 |
| 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 |