Simran Farms Limited (BOM:519566)
India · Delayed Price · Currency is INR 172.90
-0.10 (-0.06%)
At close: Dec 5, 2025
Simran Farms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 170.00 | 174.00 | 170.00 | 172.90 | 172.90 | -0.06% | 513 |
| Dec 4, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 1.76% | 100 |
| Dec 3, 2025 | 172.15 | 172.15 | 170.00 | 170.00 | 170.00 | -1.25% | 484 |
| Dec 2, 2025 | 175.95 | 175.95 | 170.00 | 172.15 | 172.15 | -0.38% | 1,631 |
| Dec 1, 2025 | 176.95 | 176.95 | 168.00 | 172.80 | 172.80 | 1.65% | 2,925 |
| Nov 28, 2025 | 172.00 | 176.00 | 170.00 | 170.00 | 170.00 | 0.03% | 2,244 |
| Nov 27, 2025 | 178.00 | 178.00 | 168.10 | 169.95 | 169.95 | 1.13% | 126 |
| Nov 26, 2025 | 169.85 | 169.85 | 168.00 | 168.05 | 168.05 | 2.59% | 4,023 |
| Nov 25, 2025 | 169.75 | 171.05 | 152.65 | 163.80 | 163.80 | -3.51% | 5,799 |
| Nov 24, 2025 | 168.00 | 173.00 | 166.90 | 169.75 | 169.75 | 0.03% | 1,027 |
| Nov 21, 2025 | 171.65 | 171.65 | 168.00 | 169.70 | 169.70 | -1.14% | 1,109 |
| Nov 20, 2025 | 178.00 | 178.00 | 170.50 | 171.65 | 171.65 | -1.35% | 2,753 |
| Nov 19, 2025 | 170.05 | 175.90 | 169.00 | 174.00 | 174.00 | 2.59% | 4,464 |
| Nov 18, 2025 | 162.25 | 175.50 | 162.25 | 169.60 | 169.60 | -2.08% | 3,201 |
| Nov 17, 2025 | 160.05 | 175.00 | 160.00 | 173.20 | 173.20 | 1.52% | 20,037 |
| Nov 14, 2025 | 177.00 | 177.00 | 170.00 | 170.60 | 170.60 | -3.62% | 1,810 |
| Nov 13, 2025 | 183.00 | 184.95 | 175.70 | 177.00 | 177.00 | -1.72% | 1,469 |
| Nov 12, 2025 | 184.00 | 184.95 | 180.00 | 180.10 | 180.10 | 0.06% | 16,417 |
| Nov 11, 2025 | 180.50 | 182.00 | 176.00 | 180.00 | 180.00 | -1.04% | 5,721 |
| Nov 10, 2025 | 174.90 | 184.30 | 171.25 | 181.90 | 181.90 | 3.88% | 7,705 |
| Nov 7, 2025 | 174.95 | 181.00 | 170.00 | 175.10 | 175.10 | 1.54% | 16,427 |
| Nov 6, 2025 | 168.00 | 176.90 | 165.00 | 172.45 | 172.45 | 4.52% | 7,867 |
| Nov 4, 2025 | 168.00 | 168.00 | 156.40 | 165.00 | 165.00 | -0.33% | 5,963 |
| Nov 3, 2025 | 168.00 | 168.00 | 163.00 | 165.55 | 165.55 | -0.45% | 1,743 |
| Oct 31, 2025 | 168.00 | 168.00 | 162.05 | 166.30 | 166.30 | 2.59% | 4,355 |
| Oct 30, 2025 | 156.85 | 166.00 | 155.70 | 162.10 | 162.10 | 5.47% | 9,058 |
| Oct 29, 2025 | 153.00 | 154.00 | 150.65 | 153.70 | 153.70 | -0.03% | 5,448 |
| Oct 28, 2025 | 155.70 | 155.70 | 150.00 | 153.75 | 153.75 | 2.53% | 776 |
| Oct 27, 2025 | 150.10 | 150.10 | 146.55 | 149.95 | 149.95 | -0.10% | 973 |
| Oct 24, 2025 | 148.15 | 150.30 | 146.60 | 150.10 | 150.10 | 1.32% | 1,216 |
| Oct 23, 2025 | 150.00 | 150.95 | 144.55 | 148.15 | 148.15 | 0.75% | 2,502 |
| Oct 21, 2025 | 150.90 | 150.90 | 143.05 | 147.05 | 147.05 | -1.31% | 427 |
| Oct 20, 2025 | 145.00 | 149.50 | 145.00 | 149.00 | 149.00 | 3.04% | 1,395 |
| Oct 17, 2025 | 147.05 | 147.05 | 144.00 | 144.60 | 144.60 | -1.67% | 1,338 |
| Oct 16, 2025 | 143.10 | 152.00 | 143.00 | 147.05 | 147.05 | 3.48% | 1,730 |
| Oct 15, 2025 | 148.00 | 148.70 | 142.10 | 142.10 | 142.10 | -4.31% | 135 |
| Oct 14, 2025 | 145.95 | 149.90 | 144.95 | 148.50 | 148.50 | -0.27% | 4,318 |
| Oct 13, 2025 | 149.25 | 149.25 | 145.50 | 148.90 | 148.90 | -0.23% | 1,417 |
| Oct 10, 2025 | 147.00 | 149.75 | 145.35 | 149.25 | 149.25 | -1.39% | 1,993 |
| Oct 9, 2025 | 146.10 | 151.35 | 146.10 | 151.35 | 151.35 | 0.90% | 1,035 |
| Oct 8, 2025 | 147.00 | 150.75 | 147.00 | 150.00 | 150.00 | 3.88% | 88 |
| Oct 7, 2025 | 149.35 | 149.35 | 143.50 | 144.40 | 144.40 | -3.31% | 7,084 |
| Oct 6, 2025 | 148.75 | 154.40 | 147.10 | 149.35 | 149.35 | 0.40% | 1,312 |
| Oct 3, 2025 | 158.00 | 158.00 | 147.00 | 148.75 | 148.75 | -1.69% | 2,331 |
| Oct 1, 2025 | 157.75 | 157.75 | 146.00 | 151.30 | 151.30 | -1.11% | 7,243 |
| Sep 30, 2025 | 147.30 | 157.00 | 147.00 | 153.00 | 153.00 | -1.80% | 7,966 |
| Sep 29, 2025 | 151.05 | 156.00 | 149.95 | 155.80 | 155.80 | 3.14% | 3,564 |
| Sep 26, 2025 | 150.45 | 153.00 | 149.10 | 151.05 | 151.05 | 0.40% | 1,753 |
| Sep 25, 2025 | 153.00 | 153.00 | 150.25 | 150.45 | 150.45 | -1.63% | 2,422 |
| Sep 24, 2025 | 158.50 | 158.50 | 152.00 | 152.95 | 152.95 | -1.89% | 3,513 |