Simbhaoli Sugars Limited (BOM:539742)
India · Delayed Price · Currency is INR 8.48
-0.25 (-2.86%)
At close: Mar 6, 2026
Simbhaoli Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.34 | 8.68 | 8.33 | 8.48 | 8.48 | -2.86% | 3,428 |
| Mar 5, 2026 | 9.17 | 9.17 | 8.45 | 8.73 | 8.73 | -0.23% | 1,652 |
| Mar 4, 2026 | 8.82 | 8.82 | 7.99 | 8.75 | 8.75 | 4.04% | 9,683 |
| Mar 2, 2026 | 8.28 | 8.49 | 8.15 | 8.41 | 8.41 | -0.36% | 1,404 |
| Feb 27, 2026 | 8.44 | 8.45 | 8.44 | 8.44 | 8.44 | -4.95% | 6,146 |
| Feb 26, 2026 | 8.89 | 8.89 | 8.88 | 8.88 | 8.88 | 0.91% | 72 |
| Feb 25, 2026 | 8.39 | 8.80 | 8.39 | 8.80 | 8.80 | 4.89% | 2,007 |
| Feb 24, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -2.44% | 200 |
| Feb 23, 2026 | 8.60 | 8.60 | 8.31 | 8.60 | 8.60 | - | 364 |
| Feb 20, 2026 | 8.50 | 8.90 | 8.32 | 8.60 | 8.60 | -1.60% | 6,874 |
| Feb 19, 2026 | 8.60 | 8.74 | 8.50 | 8.74 | 8.74 | 1.63% | 1,076 |
| Feb 18, 2026 | 8.83 | 8.83 | 8.60 | 8.60 | 8.60 | -1.94% | 491 |
| Feb 17, 2026 | 8.71 | 8.79 | 8.68 | 8.77 | 8.77 | -0.23% | 1,332 |
| Feb 16, 2026 | 9.00 | 9.00 | 8.68 | 8.79 | 8.79 | -2.33% | 4,746 |
| Feb 13, 2026 | 8.96 | 9.13 | 8.60 | 9.00 | 9.00 | 1.12% | 4,235 |
| Feb 12, 2026 | 8.97 | 9.15 | 8.75 | 8.90 | 8.90 | - | 6,887 |
| Feb 11, 2026 | 8.80 | 8.98 | 8.70 | 8.90 | 8.90 | -1.44% | 1,521 |
| Feb 10, 2026 | 9.19 | 9.19 | 8.80 | 9.03 | 9.03 | 0.22% | 829 |
| Feb 9, 2026 | 8.83 | 9.24 | 8.63 | 9.01 | 9.01 | -0.55% | 9,893 |
| Feb 6, 2026 | 8.91 | 9.10 | 8.91 | 9.06 | 9.06 | -0.33% | 578 |
| Feb 5, 2026 | 9.15 | 9.28 | 8.92 | 9.09 | 9.09 | -1.73% | 1,989 |
| Feb 4, 2026 | 8.92 | 9.30 | 8.81 | 9.25 | 9.25 | 1.43% | 1,704 |
| Feb 3, 2026 | 9.02 | 9.27 | 8.82 | 9.12 | 9.12 | -1.72% | 8,530 |
| Feb 2, 2026 | 9.10 | 9.30 | 9.00 | 9.28 | 9.28 | 0.11% | 1,036 |
| Feb 1, 2026 | 9.23 | 9.39 | 9.18 | 9.27 | 9.27 | 2.43% | 52 |
| Jan 30, 2026 | 9.17 | 9.28 | 8.90 | 9.05 | 9.05 | -1.52% | 5,791 |
| Jan 29, 2026 | 9.19 | 9.28 | 8.81 | 9.19 | 9.19 | -0.65% | 722 |
| Jan 28, 2026 | 9.40 | 9.42 | 9.01 | 9.25 | 9.25 | -0.86% | 752 |
| Jan 27, 2026 | 9.40 | 9.40 | 9.07 | 9.33 | 9.33 | -1.79% | 605 |
| Jan 23, 2026 | 9.25 | 9.55 | 9.00 | 9.50 | 9.50 | 2.70% | 2,870 |
| Jan 22, 2026 | 9.69 | 9.69 | 9.00 | 9.25 | 9.25 | -1.28% | 3,732 |
| Jan 21, 2026 | 8.73 | 9.37 | 8.73 | 9.37 | 9.37 | 2.74% | 2,335 |
| Jan 20, 2026 | 9.64 | 9.64 | 9.10 | 9.12 | 9.12 | -3.08% | 10,231 |
| Jan 19, 2026 | 9.80 | 10.10 | 9.40 | 9.41 | 9.41 | -2.99% | 9,550 |
| Jan 16, 2026 | 9.60 | 9.80 | 9.30 | 9.70 | 9.70 | 1.04% | 6,607 |
| Jan 14, 2026 | 9.50 | 10.40 | 9.50 | 9.60 | 9.60 | -4.00% | 5,326 |
| Jan 13, 2026 | 9.95 | 10.10 | 9.51 | 10.00 | 10.00 | 0.60% | 1,615 |
| Jan 12, 2026 | 10.90 | 10.90 | 9.94 | 9.94 | 9.94 | -4.97% | 4,231 |
| Jan 9, 2026 | 10.70 | 10.70 | 10.24 | 10.46 | 10.46 | -2.88% | 1,800 |
| Jan 8, 2026 | 11.27 | 11.27 | 10.77 | 10.77 | 10.77 | -4.94% | 957 |
| Jan 7, 2026 | 11.40 | 11.40 | 11.27 | 11.33 | 11.33 | -4.47% | 4,970 |
| Jan 6, 2026 | 11.97 | 12.45 | 11.41 | 11.86 | 11.86 | -0.92% | 7,640 |
| Jan 5, 2026 | 11.64 | 12.19 | 11.55 | 11.97 | 11.97 | 2.66% | 752 |
| Jan 2, 2026 | 11.32 | 11.75 | 11.09 | 11.66 | 11.66 | 3.00% | 4,461 |
| Jan 1, 2026 | 11.05 | 11.45 | 11.05 | 11.32 | 11.32 | 3.38% | 11,508 |
| Dec 31, 2025 | 10.42 | 11.05 | 10.26 | 10.95 | 10.95 | 3.99% | 14,433 |
| Dec 30, 2025 | 10.53 | 10.53 | 10.48 | 10.53 | 10.53 | 4.99% | 14,037 |
| Dec 29, 2025 | 9.47 | 10.03 | 9.47 | 10.03 | 10.03 | 4.92% | 22,137 |
| Dec 26, 2025 | 9.40 | 9.68 | 9.17 | 9.56 | 9.56 | 2.80% | 5,397 |
| Dec 24, 2025 | 9.69 | 9.69 | 9.25 | 9.30 | 9.30 | -2.00% | 840 |