Simran Farms Limited (BOM:519566)
India · Delayed Price · Currency is INR 150.55
-12.65 (-7.75%)
At close: Aug 14, 2026
Simran Farms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 155.00 | 159.25 | 154.00 | 157.35 | 157.35 | 2.91% | 669 |
| Jul 14, 2026 | 160.00 | 160.00 | 152.00 | 152.90 | 152.90 | -2.58% | 866 |
| Jul 13, 2026 | 156.40 | 158.75 | 155.60 | 156.95 | 156.95 | 4.22% | 1,159 |
| Jul 10, 2026 | 153.65 | 157.55 | 148.10 | 150.60 | 150.60 | -1.92% | 1,929 |
| Jul 9, 2026 | 152.15 | 158.00 | 152.00 | 153.55 | 153.55 | -2.72% | 1,554 |
| Jul 8, 2026 | 158.85 | 158.85 | 153.35 | 157.85 | 157.85 | 3.17% | 202 |
| Jul 7, 2026 | 158.00 | 158.00 | 151.65 | 153.00 | 153.00 | -1.95% | 153 |
| Jul 6, 2026 | 156.50 | 159.95 | 155.50 | 156.05 | 156.05 | 0.10% | 1,097 |
| Jul 3, 2026 | 158.05 | 160.50 | 150.00 | 155.90 | 155.90 | -1.36% | 7,025 |
| Jul 2, 2026 | 160.00 | 160.00 | 158.05 | 158.05 | 158.05 | 0.06% | 345 |
| Jul 1, 2026 | 160.00 | 160.00 | 157.50 | 157.95 | 157.95 | -0.79% | 311 |
| Jun 30, 2026 | 159.25 | 161.85 | 158.85 | 159.20 | 159.20 | 0.19% | 1,494 |
| Jun 29, 2026 | 157.05 | 164.20 | 157.00 | 158.90 | 158.90 | 1.44% | 3,540 |
| Jun 25, 2026 | 158.65 | 159.55 | 156.60 | 156.65 | 156.65 | -1.17% | 1,899 |
| Jun 24, 2026 | 159.00 | 160.55 | 157.50 | 158.50 | 158.50 | -1.77% | 635 |
| Jun 23, 2026 | 156.80 | 163.25 | 156.80 | 161.35 | 161.35 | 0.31% | 492 |
| Jun 22, 2026 | 165.25 | 165.25 | 158.55 | 160.85 | 160.85 | -2.19% | 232 |
| Jun 19, 2026 | 164.95 | 170.30 | 160.55 | 164.45 | 164.45 | 2.59% | 13,560 |
| Jun 18, 2026 | 152.00 | 165.00 | 150.75 | 160.30 | 160.30 | 6.33% | 8,543 |
| Jun 17, 2026 | 152.70 | 154.70 | 148.60 | 150.75 | 150.75 | -1.28% | 272 |
| Jun 16, 2026 | 150.95 | 153.65 | 147.40 | 152.70 | 152.70 | -0.65% | 869 |
| Jun 15, 2026 | 151.50 | 155.00 | 150.95 | 153.70 | 153.70 | - | 1,192 |
| Jun 12, 2026 | 146.00 | 153.80 | 146.00 | 153.70 | 153.70 | 3.05% | 4,103 |
| Jun 11, 2026 | 156.90 | 156.90 | 148.25 | 149.15 | 149.15 | 0.13% | 1,925 |
| Jun 10, 2026 | 151.50 | 153.50 | 147.00 | 148.95 | 148.95 | -2.01% | 2,340 |
| Jun 9, 2026 | 152.05 | 156.90 | 151.50 | 152.00 | 152.00 | -0.33% | 1,255 |
| Jun 8, 2026 | 153.15 | 155.75 | 150.30 | 152.50 | 152.50 | -0.33% | 712 |
| Jun 5, 2026 | 161.95 | 162.00 | 149.70 | 153.00 | 153.00 | -4.35% | 21,307 |
| Jun 4, 2026 | 159.45 | 160.15 | 154.65 | 159.95 | 159.95 | 4.34% | 11,484 |