Simran Farms Limited (BOM:519566)
India · Delayed Price · Currency is INR 142.80
-6.20 (-4.16%)
At close: Mar 23, 2026
Simran Farms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 149.00 | 149.00 | 140.55 | 142.80 | 142.80 | -4.16% | 946 |
| Mar 20, 2026 | 149.80 | 150.00 | 140.60 | 149.00 | 149.00 | 3.22% | 1,330 |
| Mar 19, 2026 | 151.10 | 152.00 | 141.00 | 144.35 | 144.35 | -4.47% | 2,388 |
| Mar 18, 2026 | 172.70 | 172.70 | 148.00 | 151.10 | 151.10 | 0.73% | 1,970 |
| Mar 17, 2026 | 150.00 | 150.00 | 139.85 | 150.00 | 150.00 | 1.35% | 1,205 |
| Mar 16, 2026 | 174.70 | 174.70 | 132.60 | 148.00 | 148.00 | - | 2,555 |
| Mar 13, 2026 | 153.00 | 153.00 | 146.25 | 148.00 | 148.00 | -0.03% | 391 |
| Mar 12, 2026 | 155.00 | 155.00 | 147.55 | 148.05 | 148.05 | -4.48% | 2,890 |
| Mar 11, 2026 | 158.00 | 158.00 | 150.50 | 155.00 | 155.00 | 1.31% | 1,464 |
| Mar 10, 2026 | 147.00 | 153.00 | 147.00 | 153.00 | 153.00 | 2.10% | 4,564 |
| Mar 9, 2026 | 150.00 | 151.15 | 147.00 | 149.85 | 149.85 | -2.06% | 4,182 |
| Mar 6, 2026 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | -1.10% | 526 |
| Mar 5, 2026 | 148.00 | 155.00 | 148.00 | 154.70 | 154.70 | 4.46% | 805 |
| Mar 4, 2026 | 150.00 | 153.00 | 145.00 | 148.10 | 148.10 | -1.92% | 3,764 |
| Mar 2, 2026 | 149.95 | 153.05 | 149.95 | 151.00 | 151.00 | -0.66% | 23,829 |
| Feb 27, 2026 | 154.00 | 154.90 | 148.20 | 152.00 | 152.00 | -1.94% | 4,976 |
| Feb 26, 2026 | 154.60 | 155.55 | 154.60 | 155.00 | 155.00 | 0.26% | 1,355 |
| Feb 25, 2026 | 164.00 | 164.00 | 152.80 | 154.60 | 154.60 | -3.38% | 373 |
| Feb 24, 2026 | 150.30 | 160.00 | 150.30 | 160.00 | 160.00 | 2.53% | 1,672 |
| Feb 23, 2026 | 158.35 | 158.35 | 155.25 | 156.05 | 156.05 | -1.42% | 262 |
| Feb 20, 2026 | 159.40 | 163.00 | 157.35 | 158.30 | 158.30 | -1.19% | 3,476 |
| Feb 19, 2026 | 160.00 | 161.40 | 156.00 | 160.20 | 160.20 | 1.17% | 1,392 |
| Feb 18, 2026 | 164.00 | 164.00 | 156.35 | 158.35 | 158.35 | -2.49% | 4,105 |
| Feb 17, 2026 | 161.00 | 163.45 | 160.55 | 162.40 | 162.40 | 1.75% | 1,372 |
| Feb 16, 2026 | 165.00 | 174.80 | 157.50 | 159.60 | 159.60 | -13.07% | 23,981 |
| Feb 13, 2026 | 177.00 | 186.00 | 174.05 | 183.60 | 183.60 | 3.23% | 13,023 |
| Feb 12, 2026 | 178.00 | 183.35 | 170.20 | 177.85 | 177.85 | 4.62% | 4,896 |
| Feb 11, 2026 | 170.10 | 170.65 | 170.00 | 170.00 | 170.00 | -0.06% | 205 |
| Feb 10, 2026 | 175.00 | 175.05 | 170.00 | 170.10 | 170.10 | -3.32% | 1,086 |
| Feb 9, 2026 | 175.00 | 179.00 | 174.15 | 175.95 | 175.95 | 0.54% | 1,914 |
| Feb 6, 2026 | 174.95 | 175.00 | 168.50 | 175.00 | 175.00 | 2.22% | 1,821 |
| Feb 5, 2026 | 172.85 | 172.85 | 170.15 | 171.20 | 171.20 | -0.47% | 512 |
| Feb 4, 2026 | 166.10 | 173.00 | 166.05 | 172.00 | 172.00 | -0.58% | 1,720 |
| Feb 3, 2026 | 173.00 | 175.00 | 173.00 | 173.00 | 173.00 | - | 136 |
| Feb 2, 2026 | 170.05 | 174.00 | 170.00 | 173.00 | 173.00 | 1.73% | 13 |
| Feb 1, 2026 | 174.85 | 174.85 | 170.00 | 170.05 | 170.05 | -1.33% | 479 |
| Jan 30, 2026 | 174.95 | 174.95 | 168.80 | 172.35 | 172.35 | 2.10% | 3,894 |
| Jan 29, 2026 | 167.25 | 175.50 | 166.90 | 168.80 | 168.80 | 0.93% | 5,233 |
| Jan 28, 2026 | 173.40 | 176.00 | 165.00 | 167.25 | 167.25 | -3.55% | 3,360 |
| Jan 27, 2026 | 166.00 | 180.00 | 166.00 | 173.40 | 173.40 | -0.40% | 2,707 |
| Jan 23, 2026 | 179.40 | 180.45 | 170.05 | 174.10 | 174.10 | -0.17% | 3,596 |
| Jan 22, 2026 | 176.90 | 176.90 | 174.40 | 174.40 | 174.40 | 4.24% | 167 |
| Jan 21, 2026 | 169.80 | 169.90 | 161.00 | 167.30 | 167.30 | 3.78% | 431 |
| Jan 20, 2026 | 189.60 | 189.60 | 152.75 | 161.20 | 161.20 | -9.79% | 2,687 |
| Jan 19, 2026 | 178.95 | 179.00 | 172.00 | 178.70 | 178.70 | -0.14% | 2,288 |
| Jan 16, 2026 | 177.95 | 183.95 | 175.95 | 178.95 | 178.95 | 0.53% | 5,330 |
| Jan 14, 2026 | 171.30 | 182.00 | 171.30 | 178.00 | 178.00 | 4.86% | 2,374 |
| Jan 13, 2026 | 187.90 | 187.90 | 169.55 | 169.75 | 169.75 | -4.47% | 2,434 |
| Jan 12, 2026 | 172.00 | 178.00 | 165.00 | 177.70 | 177.70 | 8.69% | 3,350 |
| Jan 9, 2026 | 165.60 | 171.55 | 161.00 | 163.50 | 163.50 | -1.27% | 1,701 |