Simran Farms Limited (BOM:519566)
India · Delayed Price · Currency is INR 162.10
-4.60 (-2.76%)
At close: Aug 1, 2025
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 162.10 | 168.35 | 160.10 | 162.45 | 162.45 | 0.22% | 88 |
| Aug 1, 2025 | 162.10 | 162.90 | 162.10 | 162.10 | 162.10 | -2.76% | 992 |
| Jul 31, 2025 | 167.40 | 167.40 | 164.00 | 166.70 | 166.70 | 1.03% | 3,107 |
| Jul 30, 2025 | 167.50 | 167.50 | 158.00 | 165.00 | 165.00 | 1.38% | 542 |
| Jul 29, 2025 | 161.85 | 165.40 | 161.85 | 162.75 | 162.75 | 0.59% | 233 |
| Jul 28, 2025 | 169.40 | 169.40 | 161.10 | 161.80 | 161.80 | -4.49% | 3,228 |
| Jul 25, 2025 | 165.00 | 169.40 | 162.00 | 169.40 | 169.40 | 2.29% | 1,156 |
| Jul 24, 2025 | 161.15 | 166.70 | 161.15 | 165.60 | 165.60 | 1.32% | 818 |
| Jul 23, 2025 | 171.95 | 171.95 | 162.60 | 163.45 | 163.45 | -2.62% | 125 |
| Jul 22, 2025 | 162.60 | 167.85 | 162.60 | 167.85 | 167.85 | 3.32% | 1,083 |
| Jul 21, 2025 | 169.25 | 169.25 | 154.90 | 162.45 | 162.45 | -3.56% | 5,801 |
| Jul 18, 2025 | 165.60 | 169.45 | 165.00 | 168.45 | 168.45 | 1.72% | 1,263 |
| Jul 17, 2025 | 165.45 | 169.45 | 165.05 | 165.60 | 165.60 | -1.05% | 1,569 |
| Jul 16, 2025 | 168.00 | 168.05 | 165.40 | 167.35 | 167.35 | -0.39% | 4,605 |
| Jul 15, 2025 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | -0.30% | 2,486 |
| Jul 14, 2025 | 173.40 | 173.40 | 168.25 | 168.50 | 168.50 | -0.88% | 2,878 |
| Jul 11, 2025 | 172.00 | 178.25 | 168.00 | 170.00 | 170.00 | 0.29% | 10,006 |
| Jul 10, 2025 | 168.00 | 172.45 | 168.00 | 169.50 | 169.50 | -0.29% | 1,161 |
| Jul 9, 2025 | 173.95 | 173.95 | 168.00 | 170.00 | 170.00 | - | 363 |
| Jul 8, 2025 | 169.70 | 172.45 | 167.10 | 170.00 | 170.00 | 0.18% | 4,098 |
| Jul 7, 2025 | 169.90 | 170.00 | 160.30 | 169.70 | 169.70 | -0.12% | 1,430 |
| Jul 4, 2025 | 168.80 | 170.00 | 167.00 | 169.90 | 169.90 | 0.65% | 690 |
| Jul 3, 2025 | 162.85 | 170.70 | 162.85 | 168.80 | 168.80 | -0.47% | 1,611 |
| Jul 2, 2025 | 166.05 | 169.60 | 166.05 | 169.60 | 169.60 | - | 493 |
| Jul 1, 2025 | 165.25 | 169.95 | 165.25 | 169.60 | 169.60 | 1.31% | 854 |
| Jun 30, 2025 | 170.00 | 171.00 | 165.00 | 167.40 | 167.40 | -1.53% | 2,895 |
| Jun 27, 2025 | 169.75 | 171.00 | 166.55 | 170.00 | 170.00 | 0.15% | 395 |
| Jun 26, 2025 | 171.95 | 171.95 | 165.40 | 169.75 | 169.75 | 2.57% | 2,640 |
| Jun 25, 2025 | 165.20 | 168.00 | 163.40 | 165.50 | 165.50 | -1.14% | 3,160 |
| Jun 24, 2025 | 172.95 | 172.95 | 164.10 | 167.40 | 167.40 | -0.68% | 8,881 |
| Jun 23, 2025 | 163.40 | 172.75 | 163.40 | 168.55 | 168.55 | 0.69% | 2,729 |
| Jun 20, 2025 | 170.75 | 174.00 | 165.15 | 167.40 | 167.40 | 1.39% | 2,982 |
| Jun 19, 2025 | 167.15 | 167.40 | 165.00 | 165.10 | 165.10 | -1.14% | 1,721 |
| Jun 18, 2025 | 168.00 | 169.95 | 166.15 | 167.00 | 167.00 | -0.60% | 668 |
| Jun 17, 2025 | 171.95 | 172.45 | 168.00 | 168.00 | 168.00 | -0.03% | 1,217 |
| Jun 16, 2025 | 168.00 | 172.80 | 167.60 | 168.05 | 168.05 | -0.62% | 3,904 |
| Jun 13, 2025 | 171.00 | 171.00 | 167.20 | 169.10 | 169.10 | -2.70% | 785 |
| Jun 12, 2025 | 172.90 | 174.00 | 171.05 | 173.80 | 173.80 | 1.67% | 4,143 |
| Jun 11, 2025 | 173.90 | 173.90 | 169.35 | 170.95 | 170.95 | -0.03% | 1,671 |
| Jun 10, 2025 | 173.90 | 174.90 | 169.00 | 171.00 | 171.00 | -0.09% | 2,435 |
| Jun 9, 2025 | 170.00 | 174.65 | 170.00 | 171.15 | 171.15 | 0.80% | 1,781 |
| Jun 6, 2025 | 174.00 | 174.00 | 169.00 | 169.80 | 169.80 | 0.50% | 4,694 |
| Jun 5, 2025 | 174.00 | 174.00 | 168.00 | 168.95 | 168.95 | -2.17% | 7,385 |
| Jun 4, 2025 | 173.00 | 173.00 | 168.55 | 172.70 | 172.70 | 1.08% | 3,487 |
| Jun 3, 2025 | 172.00 | 174.00 | 170.25 | 170.85 | 170.85 | -0.84% | 4,502 |
| Jun 2, 2025 | 169.00 | 174.10 | 169.00 | 172.30 | 172.30 | -7.42% | 14,326 |
| May 30, 2025 | 189.75 | 189.75 | 182.50 | 186.10 | 186.10 | -0.24% | 4,879 |
| May 29, 2025 | 185.00 | 187.90 | 175.00 | 186.55 | 186.55 | -0.05% | 5,629 |
| May 28, 2025 | 185.95 | 186.80 | 183.00 | 186.65 | 186.65 | 1.77% | 1,006 |
| May 27, 2025 | 182.50 | 189.80 | 182.50 | 183.40 | 183.40 | -1.79% | 1,265 |