Simran Farms Limited (BOM:519566)
India · Delayed Price · Currency is INR 186.35
+10.80 (6.15%)
At close: Sep 4, 2026
Simran Farms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |