Simran Farms Limited (BOM:519566)
India · Delayed Price · Currency is INR 189.65
+7.15 (3.92%)
At close: Oct 16, 2026
Simran Farms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 189.95 | 194.00 | 182.75 | 189.65 | 189.65 | 3.92% | 5,671 |
| Oct 15, 2026 | 185.00 | 185.00 | 182.50 | 182.50 | 182.50 | -2.74% | 20 |
| Oct 14, 2026 | 191.00 | 191.00 | 175.10 | 187.65 | 187.65 | 0.35% | 5,129 |
| Oct 13, 2026 | 197.00 | 197.00 | 182.05 | 187.00 | 187.00 | -1.08% | 1,727 |
| Oct 12, 2026 | 186.85 | 191.00 | 182.80 | 189.05 | 189.05 | 3.99% | 9,627 |
| Oct 9, 2026 | 189.20 | 189.20 | 180.75 | 181.80 | 181.80 | -1.30% | 108 |
| Oct 8, 2026 | 198.00 | 198.00 | 182.00 | 184.20 | 184.20 | -3.00% | 5,179 |
| Oct 7, 2026 | 167.00 | 193.25 | 166.00 | 189.90 | 189.90 | 13.71% | 27,797 |
| Oct 6, 2026 | 169.80 | 169.80 | 167.00 | 167.00 | 167.00 | 1.03% | 267 |
| Oct 5, 2026 | 171.00 | 171.10 | 165.05 | 165.30 | 165.30 | -3.39% | 557 |
| Oct 1, 2026 | 180.65 | 180.65 | 165.00 | 171.10 | 171.10 | -0.55% | 2,192 |
| Sep 30, 2026 | 168.50 | 179.80 | 168.50 | 172.05 | 172.05 | -2.08% | 1,954 |
| Sep 29, 2026 | 175.85 | 175.85 | 175.70 | 175.70 | 175.70 | 0.40% | 229 |
| Sep 28, 2026 | 185.00 | 187.90 | 172.60 | 175.00 | 175.00 | -1.60% | 264 |
| Sep 25, 2026 | 177.00 | 179.95 | 170.60 | 177.85 | 177.85 | 1.66% | 1,121 |
| Sep 24, 2026 | 173.00 | 177.40 | 170.00 | 174.95 | 174.95 | 1.13% | 2,725 |
| Sep 23, 2026 | 172.70 | 179.80 | 172.70 | 173.00 | 173.00 | -1.14% | 1,115 |
| Sep 22, 2026 | 172.50 | 177.75 | 170.00 | 175.00 | 175.00 | 1.45% | 219 |
| Sep 21, 2026 | 174.80 | 175.30 | 172.50 | 172.50 | 172.50 | -1.32% | 1,806 |
| Sep 18, 2026 | 173.80 | 174.80 | 173.80 | 174.80 | 174.80 | 0.75% | 223 |
| Sep 17, 2026 | 174.35 | 182.00 | 172.00 | 173.50 | 173.50 | -0.49% | 1,030 |
| Sep 16, 2026 | 175.20 | 179.65 | 172.05 | 174.35 | 174.35 | -2.95% | 3,471 |
| Sep 15, 2026 | 183.20 | 191.85 | 176.50 | 179.65 | 179.65 | -4.01% | 1,824 |
| Sep 11, 2026 | 186.85 | 191.95 | 181.75 | 187.15 | 187.15 | 0.16% | 1,164 |
| Sep 10, 2026 | 176.40 | 189.90 | 176.40 | 186.85 | 186.85 | 1.22% | 2,306 |
| Sep 9, 2026 | 187.45 | 187.45 | 175.50 | 184.60 | 184.60 | 2.64% | 4,079 |
| Sep 8, 2026 | 172.05 | 180.00 | 172.05 | 179.85 | 179.85 | 0.19% | 2,234 |
| Sep 7, 2026 | 189.90 | 189.90 | 175.25 | 179.50 | 179.50 | -3.68% | 1,194 |
| Sep 4, 2026 | 175.55 | 190.00 | 174.00 | 186.35 | 186.35 | 6.15% | 27,575 |
| Sep 3, 2026 | 163.45 | 179.90 | 160.50 | 175.55 | 175.55 | 7.34% | 71,655 |
| Sep 2, 2026 | 160.35 | 164.65 | 155.95 | 163.55 | 163.55 | -1.09% | 5,666 |
| Sep 1, 2026 | 164.35 | 166.70 | 161.10 | 165.35 | 165.35 | 0.12% | 8,642 |
| Aug 31, 2026 | 165.65 | 167.00 | 160.20 | 165.15 | 165.15 | 0.67% | 3,122 |
| Aug 28, 2026 | 166.00 | 169.95 | 157.20 | 164.05 | 164.05 | 1.27% | 2,034 |
| Aug 27, 2026 | 161.00 | 165.00 | 158.00 | 162.00 | 162.00 | 0.93% | 3,843 |
| Aug 26, 2026 | 162.25 | 162.25 | 152.60 | 160.50 | 160.50 | -1.08% | 46,429 |
| Aug 25, 2026 | 155.00 | 163.70 | 154.00 | 162.25 | 162.25 | 3.94% | 5,911 |
| Aug 24, 2026 | 150.25 | 156.65 | 150.25 | 156.10 | 156.10 | 1.89% | 1,242 |
| Aug 21, 2026 | 156.00 | 156.00 | 152.00 | 153.20 | 153.20 | -2.36% | 1,261 |
| Aug 20, 2026 | 152.00 | 158.75 | 152.00 | 156.90 | 156.90 | 3.22% | 3,129 |
| Aug 19, 2026 | 146.75 | 155.00 | 146.75 | 152.00 | 152.00 | -0.30% | 1,281 |
| Aug 18, 2026 | 151.10 | 152.85 | 150.00 | 152.45 | 152.45 | 0.30% | 3,643 |
| Aug 17, 2026 | 150.05 | 153.75 | 150.00 | 152.00 | 152.00 | 0.96% | 9,481 |
| Aug 14, 2026 | 146.70 | 159.45 | 146.70 | 150.55 | 150.55 | -7.75% | 17,421 |
| Aug 13, 2026 | 157.15 | 168.00 | 157.15 | 163.20 | 163.20 | 2.29% | 2,152 |
| Aug 12, 2026 | 152.20 | 165.00 | 152.20 | 159.55 | 159.55 | -0.34% | 4,006 |
| Aug 11, 2026 | 168.00 | 179.00 | 160.00 | 160.10 | 160.10 | -3.44% | 5,218 |
| Aug 10, 2026 | 158.90 | 170.00 | 156.80 | 165.80 | 165.80 | 7.91% | 14,885 |
| Aug 7, 2026 | 151.00 | 157.85 | 149.95 | 153.65 | 153.65 | 0.52% | 38,860 |
| Aug 6, 2026 | 153.50 | 153.50 | 148.50 | 152.85 | 152.85 | -0.29% | 1,794 |