Simran Farms Limited (BOM:519566)
India · Delayed Price · Currency is INR 175.30
+1.35 (0.78%)
At close: May 25, 2026
Simran Farms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 175.60 | 178.00 | 166.05 | 175.30 | 175.30 | 0.78% | 6,817 |
| May 22, 2026 | 168.45 | 174.00 | 167.30 | 173.95 | 173.95 | 2.75% | 7,836 |
| May 21, 2026 | 169.30 | 170.00 | 154.50 | 169.30 | 169.30 | - | 28,598 |
| May 20, 2026 | 162.05 | 169.90 | 162.05 | 169.30 | 169.30 | - | 4,625 |
| May 19, 2026 | 166.35 | 169.90 | 160.00 | 169.30 | 169.30 | 1.71% | 12,925 |
| May 18, 2026 | 174.00 | 174.00 | 163.10 | 166.45 | 166.45 | -0.86% | 2,892 |
| May 15, 2026 | 162.50 | 170.90 | 162.50 | 167.90 | 167.90 | 3.32% | 10,527 |
| May 14, 2026 | 168.00 | 168.00 | 158.25 | 162.50 | 162.50 | -5.39% | 2,893 |
| May 13, 2026 | 166.00 | 174.00 | 165.80 | 171.75 | 171.75 | 3.46% | 7,903 |
| May 12, 2026 | 170.70 | 170.70 | 163.00 | 166.00 | 166.00 | -2.15% | 1,536 |
| May 11, 2026 | 171.50 | 172.00 | 165.00 | 169.65 | 169.65 | -0.03% | 2,589 |
| May 8, 2026 | 168.70 | 169.70 | 165.15 | 169.70 | 169.70 | 0.09% | 256 |
| May 7, 2026 | 170.00 | 174.95 | 162.65 | 169.55 | 169.55 | 0.74% | 6,636 |
| May 6, 2026 | 167.80 | 169.90 | 165.05 | 168.30 | 168.30 | 5.45% | 3,317 |
| May 5, 2026 | 159.00 | 163.85 | 157.10 | 159.60 | 159.60 | 0.38% | 1,810 |
| May 4, 2026 | 156.90 | 162.90 | 154.00 | 159.00 | 159.00 | 1.37% | 858 |
| Apr 30, 2026 | 155.10 | 156.90 | 151.50 | 156.85 | 156.85 | -1.72% | 10,488 |
| Apr 29, 2026 | 158.10 | 160.00 | 156.30 | 159.60 | 159.60 | 1.01% | 963 |
| Apr 28, 2026 | 165.05 | 165.05 | 156.00 | 158.00 | 158.00 | -2.59% | 2,577 |
| Apr 27, 2026 | 156.75 | 163.90 | 156.70 | 162.20 | 162.20 | -1.13% | 775 |
| Apr 24, 2026 | 165.15 | 165.15 | 158.15 | 164.05 | 164.05 | -3.47% | 3,412 |
| Apr 23, 2026 | 169.00 | 170.00 | 165.10 | 169.95 | 169.95 | - | 548 |
| Apr 22, 2026 | 164.85 | 170.75 | 164.85 | 169.95 | 169.95 | 1.13% | 1,033 |
| Apr 21, 2026 | 168.30 | 168.35 | 168.00 | 168.05 | 168.05 | -0.12% | 1,063 |
| Apr 20, 2026 | 180.85 | 180.85 | 161.00 | 168.25 | 168.25 | 1.54% | 2,371 |
| Apr 17, 2026 | 168.55 | 169.00 | 164.00 | 165.70 | 165.70 | 0.76% | 3,888 |
| Apr 16, 2026 | 169.95 | 170.05 | 161.10 | 164.45 | 164.45 | 0.83% | 1,127 |
| Apr 15, 2026 | 162.00 | 170.05 | 160.25 | 163.10 | 163.10 | 4.52% | 3,643 |
| Apr 13, 2026 | 156.50 | 164.45 | 155.25 | 156.05 | 156.05 | -0.29% | 62,584 |
| Apr 10, 2026 | 165.00 | 165.00 | 150.00 | 156.50 | 156.50 | -1.82% | 11,713 |
| Apr 9, 2026 | 155.10 | 189.00 | 154.70 | 159.40 | 159.40 | -0.69% | 30,385 |
| Apr 8, 2026 | 150.00 | 174.00 | 148.05 | 160.50 | 160.50 | 10.69% | 9,184 |
| Apr 7, 2026 | 150.00 | 153.70 | 143.00 | 145.00 | 145.00 | -2.98% | 5,209 |
| Apr 6, 2026 | 142.20 | 149.45 | 139.95 | 149.45 | 149.45 | 5.92% | 2,907 |
| Apr 2, 2026 | 142.00 | 145.50 | 137.35 | 141.10 | 141.10 | -1.12% | 2,401 |
| Apr 1, 2026 | 145.00 | 154.75 | 140.00 | 142.70 | 142.70 | -1.59% | 4,047 |
| Mar 30, 2026 | 140.35 | 151.75 | 139.45 | 145.00 | 145.00 | 5.03% | 3,900 |
| Mar 27, 2026 | 147.10 | 148.00 | 131.60 | 138.05 | 138.05 | -7.54% | 7,571 |
| Mar 25, 2026 | 140.10 | 154.80 | 140.10 | 149.30 | 149.30 | 2.97% | 2,640 |
| Mar 24, 2026 | 142.85 | 145.05 | 141.35 | 145.00 | 145.00 | 1.54% | 1,902 |
| 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 |