Simbhaoli Sugars Limited (BOM:539742)
India · Delayed Price · Currency is INR 15.33
+0.16 (1.05%)
At close: Jul 28, 2025
Simbhaoli Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.80 | 15.80 | 15.40 | 15.40 | 15.40 | -3.21% | 1,564 |
| Jul 31, 2025 | 15.93 | 15.93 | 15.60 | 15.91 | 15.91 | -0.13% | 3,269 |
| Jul 30, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - | 1,000 |
| Jul 29, 2025 | 15.33 | 16.09 | 15.33 | 15.93 | 15.93 | 3.91% | 3,554 |
| Jul 28, 2025 | 15.90 | 15.91 | 15.00 | 15.33 | 15.33 | 1.05% | 1,210 |
| Jul 25, 2025 | 15.45 | 16.30 | 14.90 | 15.17 | 15.17 | -2.44% | 1,578 |
| Jul 24, 2025 | 15.90 | 16.45 | 15.51 | 15.55 | 15.55 | -0.77% | 1,439 |
| Jul 23, 2025 | 15.99 | 16.00 | 15.65 | 15.67 | 15.67 | -2.73% | 1,379 |
| Jul 22, 2025 | 16.03 | 16.30 | 16.00 | 16.11 | 16.11 | -1.41% | 5,055 |
| Jul 21, 2025 | 16.99 | 16.99 | 16.28 | 16.34 | 16.34 | -3.83% | 847 |
| Jul 18, 2025 | 16.70 | 17.36 | 16.23 | 16.99 | 16.99 | 1.80% | 1,119 |
| Jul 17, 2025 | 17.00 | 17.00 | 16.69 | 16.69 | 16.69 | -1.82% | 442 |
| Jul 16, 2025 | 17.00 | 17.00 | 16.73 | 17.00 | 17.00 | -1.39% | 20,090 |
| Jul 15, 2025 | 16.73 | 17.24 | 16.73 | 17.24 | 17.24 | 3.05% | 161 |
| Jul 14, 2025 | 17.30 | 17.30 | 16.73 | 16.73 | 16.73 | -3.29% | 81 |
| Jul 11, 2025 | 17.20 | 17.49 | 17.20 | 17.30 | 17.30 | 0.58% | 3 |
| Jul 10, 2025 | 17.10 | 17.40 | 16.51 | 17.20 | 17.20 | 1.18% | 1,450 |
| Jul 9, 2025 | 17.39 | 17.39 | 16.92 | 17.00 | 17.00 | -2.24% | 3,029 |
| Jul 8, 2025 | 17.56 | 17.56 | 17.30 | 17.39 | 17.39 | -0.97% | 234 |
| Jul 7, 2025 | 17.58 | 17.67 | 17.56 | 17.56 | 17.56 | 1.80% | 2,003 |
| Jul 4, 2025 | 17.46 | 17.46 | 16.88 | 17.25 | 17.25 | 1.65% | 3,703 |
| Jul 3, 2025 | 17.38 | 17.38 | 16.89 | 16.97 | 16.97 | -2.81% | 2,157 |
| Jul 2, 2025 | 17.50 | 17.50 | 17.00 | 17.46 | 17.46 | -0.23% | 2,093 |
| Jul 1, 2025 | 17.50 | 17.80 | 17.30 | 17.50 | 17.50 | -1.07% | 5,032 |
| Jun 30, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.91% | 678 |
| Jun 27, 2025 | 17.50 | 17.99 | 17.50 | 17.53 | 17.53 | 1.68% | 1,479 |
| Jun 26, 2025 | 17.34 | 17.34 | 16.75 | 17.24 | 17.24 | 1.77% | 1,957 |
| Jun 25, 2025 | 17.65 | 17.75 | 16.65 | 16.94 | 16.94 | -1.17% | 2,108 |
| Jun 24, 2025 | 17.17 | 17.21 | 17.00 | 17.14 | 17.14 | 4.38% | 358 |
| Jun 23, 2025 | 17.25 | 17.40 | 16.40 | 16.42 | 16.42 | -4.81% | 19,821 |
| Jun 20, 2025 | 17.00 | 17.30 | 17.00 | 17.25 | 17.25 | 1.95% | 167 |
| Jun 19, 2025 | 16.75 | 17.45 | 16.51 | 16.92 | 16.92 | -1.05% | 4,745 |
| Jun 18, 2025 | 17.96 | 17.99 | 17.07 | 17.10 | 17.10 | -4.79% | 1,708 |
| Jun 17, 2025 | 18.99 | 18.99 | 17.95 | 17.96 | 17.96 | -4.92% | 8,183 |
| Jun 16, 2025 | 19.45 | 20.00 | 18.59 | 18.89 | 18.89 | -3.43% | 7,178 |
| Jun 13, 2025 | 19.34 | 20.17 | 18.50 | 19.56 | 19.56 | 0.82% | 31,555 |
| Jun 12, 2025 | 19.40 | 19.40 | 19.29 | 19.40 | 19.40 | 4.98% | 50,068 |
| Jun 11, 2025 | 18.48 | 18.48 | 18.47 | 18.48 | 18.48 | 5.00% | 43,785 |
| Jun 10, 2025 | 17.08 | 17.60 | 17.08 | 17.60 | 17.60 | 4.95% | 67,402 |
| Jun 9, 2025 | 16.68 | 16.85 | 15.88 | 16.77 | 16.77 | 1.64% | 4,866 |
| Jun 6, 2025 | 16.07 | 16.87 | 15.63 | 16.50 | 16.50 | 2.61% | 9,688 |
| Jun 5, 2025 | 16.19 | 16.60 | 15.65 | 16.08 | 16.08 | 1.13% | 3,449 |
| Jun 4, 2025 | 16.48 | 16.48 | 15.51 | 15.90 | 15.90 | -2.15% | 2,048 |
| Jun 3, 2025 | 16.72 | 16.72 | 16.00 | 16.25 | 16.25 | 1.44% | 3,571 |
| Jun 2, 2025 | 16.39 | 16.39 | 16.02 | 16.02 | 16.02 | -2.26% | 1,946 |
| May 30, 2025 | 16.60 | 16.60 | 16.39 | 16.39 | 16.39 | 1.86% | 654 |
| May 29, 2025 | 16.95 | 16.95 | 15.88 | 16.09 | 16.09 | -1.47% | 12,726 |
| May 28, 2025 | 15.60 | 16.34 | 15.60 | 16.33 | 16.33 | 4.68% | 6,157 |
| May 27, 2025 | 15.60 | 15.70 | 15.27 | 15.60 | 15.60 | -0.32% | 1,713 |
| May 26, 2025 | 15.84 | 15.84 | 15.00 | 15.65 | 15.65 | 2.15% | 1,837 |