Simmonds Marshall Limited (BOM:507998)
India · Delayed Price · Currency is INR 239.10
+3.05 (1.29%)
At close: Sep 16, 2026
Simmonds Marshall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 204.50 | 209.90 | 200.00 | 204.90 | 204.22 | 0.12% | 8,887 |
| Aug 12, 2026 | 198.80 | 207.00 | 191.00 | 204.65 | 203.97 | 7.09% | 44,751 |
| Aug 11, 2026 | 192.90 | 197.00 | 186.70 | 191.10 | 190.46 | -0.88% | 20,322 |
| Aug 10, 2026 | 193.50 | 200.05 | 186.00 | 192.80 | 192.16 | -3.04% | 25,588 |
| Aug 7, 2026 | 214.90 | 214.90 | 190.05 | 198.85 | 198.19 | -5.26% | 18,381 |
| Aug 6, 2026 | 219.90 | 224.55 | 208.10 | 209.90 | 209.20 | -4.55% | 19,223 |
| Aug 5, 2026 | 211.20 | 221.00 | 210.00 | 219.90 | 219.17 | 4.12% | 12,031 |
| Aug 4, 2026 | 218.95 | 225.00 | 208.00 | 211.20 | 210.50 | -0.40% | 55,956 |
| Aug 3, 2026 | 201.95 | 216.00 | 194.00 | 212.05 | 211.34 | 9.22% | 69,062 |
| Jul 31, 2026 | 200.00 | 200.00 | 192.85 | 194.15 | 193.50 | 0.08% | 6,464 |
| Jul 30, 2026 | 201.00 | 202.90 | 191.10 | 194.00 | 193.35 | -0.03% | 4,419 |
| Jul 29, 2026 | 201.00 | 201.00 | 192.00 | 194.05 | 193.40 | -0.05% | 1,436 |
| Jul 28, 2026 | 196.00 | 198.40 | 193.10 | 194.15 | 193.50 | 0.10% | 6,256 |
| Jul 27, 2026 | 191.30 | 196.00 | 186.00 | 193.95 | 193.30 | 3.00% | 11,121 |
| Jul 24, 2026 | 192.00 | 192.00 | 180.00 | 188.30 | 187.67 | 2.25% | 12,349 |
| Jul 23, 2026 | 185.00 | 191.00 | 182.30 | 184.15 | 183.54 | 0.55% | 9,555 |
| Jul 22, 2026 | 184.85 | 187.70 | 175.40 | 183.15 | 182.54 | 0.08% | 10,253 |
| Jul 21, 2026 | 184.90 | 184.90 | 180.50 | 183.00 | 182.39 | 1.78% | 2,517 |
| Jul 20, 2026 | 182.90 | 182.90 | 175.00 | 179.80 | 179.20 | 2.65% | 4,120 |
| Jul 17, 2026 | 174.60 | 183.05 | 172.45 | 175.15 | 174.57 | -3.50% | 5,737 |
| Jul 16, 2026 | 188.00 | 188.00 | 177.00 | 181.50 | 180.89 | -0.66% | 1,041 |
| Jul 15, 2026 | 190.95 | 190.95 | 177.15 | 182.70 | 182.09 | -1.80% | 3,576 |
| Jul 14, 2026 | 184.10 | 190.00 | 181.10 | 186.05 | 185.43 | 1.06% | 8,128 |
| Jul 13, 2026 | 184.90 | 190.00 | 175.30 | 184.10 | 183.49 | 1.18% | 13,011 |
| Jul 10, 2026 | 188.00 | 189.00 | 176.10 | 181.95 | 181.34 | -1.36% | 2,014 |
| Jul 9, 2026 | 177.00 | 185.90 | 175.00 | 184.45 | 183.84 | 2.08% | 4,194 |
| Jul 8, 2026 | 183.00 | 190.00 | 175.05 | 180.70 | 180.10 | -1.53% | 9,849 |