Simran Farms Limited (BOM:519566)
India · Delayed Price · Currency is INR 177.85
+2.90 (1.66%)
At close: Sep 25, 2026
Simran Farms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 155.00 | 160.00 | 152.65 | 153.30 | 153.30 | 1.86% | 1,471 |
| Aug 4, 2026 | 156.40 | 156.40 | 150.00 | 150.50 | 150.50 | -1.73% | 718 |
| Aug 3, 2026 | 151.50 | 153.80 | 151.00 | 153.15 | 153.15 | 0.59% | 1,942 |
| Jul 31, 2026 | 149.00 | 158.00 | 149.00 | 152.25 | 152.25 | 2.18% | 1,321 |
| Jul 30, 2026 | 155.45 | 155.45 | 148.20 | 149.00 | 149.00 | -0.33% | 951 |
| Jul 29, 2026 | 154.75 | 154.75 | 149.25 | 149.50 | 149.50 | -0.07% | 92 |
| Jul 28, 2026 | 148.75 | 149.60 | 148.75 | 149.60 | 149.60 | -0.93% | 465 |
| Jul 27, 2026 | 151.20 | 153.00 | 151.00 | 151.00 | 151.00 | -0.59% | 772 |
| Jul 24, 2026 | 154.65 | 159.00 | 148.15 | 151.90 | 151.90 | 0.40% | 10,322 |
| Jul 22, 2026 | 150.05 | 156.55 | 150.05 | 151.30 | 151.30 | 0.33% | 992 |
| Jul 21, 2026 | 148.60 | 152.90 | 146.40 | 150.80 | 150.80 | 1.48% | 1,999 |
| Jul 20, 2026 | 147.05 | 151.50 | 147.05 | 148.60 | 148.60 | -2.43% | 3,330 |
| Jul 17, 2026 | 151.50 | 157.70 | 150.00 | 152.30 | 152.30 | 0.86% | 2,498 |
| Jul 16, 2026 | 157.75 | 157.75 | 150.10 | 151.00 | 151.00 | -4.04% | 1,173 |