Simbhaoli Sugars Limited (BOM:539742)
India · Delayed Price · Currency is INR 6.94
+0.10 (1.46%)
At close: Jun 18, 2026
Simbhaoli Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 6.94 | 6.95 | 6.75 | 6.87 | 6.87 | -1.01% | 5,437 |
| Jun 18, 2026 | 6.98 | 6.98 | 6.70 | 6.94 | 6.94 | 1.46% | 6,133 |
| Jun 17, 2026 | 6.84 | 6.92 | 6.66 | 6.84 | 6.84 | -2.01% | 1,386 |
| Jun 16, 2026 | 7.17 | 7.17 | 6.90 | 6.98 | 6.98 | -2.65% | 1,486 |
| Jun 15, 2026 | 6.66 | 7.25 | 6.66 | 7.17 | 7.17 | 3.31% | 6,913 |
| Jun 12, 2026 | 6.89 | 7.05 | 6.85 | 6.94 | 6.94 | 2.36% | 682 |
| Jun 11, 2026 | 6.93 | 6.99 | 6.75 | 6.78 | 6.78 | -4.10% | 1,850 |
| Jun 10, 2026 | 6.77 | 7.07 | 6.71 | 7.07 | 7.07 | 0.28% | 6,284 |
| Jun 9, 2026 | 7.03 | 7.39 | 7.00 | 7.05 | 7.05 | -0.70% | 8,377 |
| Jun 8, 2026 | 6.45 | 7.10 | 6.45 | 7.10 | 7.10 | 4.87% | 47,642 |
| Jun 5, 2026 | 6.79 | 6.97 | 6.35 | 6.77 | 6.77 | 1.35% | 38,750 |
| Jun 4, 2026 | 7.25 | 7.25 | 6.68 | 6.68 | 6.68 | -4.98% | 13,813 |
| Jun 3, 2026 | 7.55 | 7.77 | 7.03 | 7.03 | 7.03 | -5.00% | 39,639 |
| Jun 2, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -4.88% | 9,980 |
| Jun 1, 2026 | 7.95 | 8.40 | 7.78 | 7.78 | 7.78 | -4.89% | 24,352 |
| May 25, 2026 | 8.18 | 8.38 | 8.18 | 8.18 | 8.18 | -4.99% | 9,963 |
| May 18, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -4.97% | 84 |
| May 11, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -4.93% | 110 |
| May 4, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -4.99% | 650 |
| Apr 24, 2026 | 10.00 | 10.03 | 9.85 | 10.03 | 10.03 | 4.92% | 4,153 |
| Apr 23, 2026 | 10.10 | 10.19 | 9.24 | 9.56 | 9.56 | -1.54% | 18,216 |
| Apr 22, 2026 | 9.44 | 9.71 | 9.12 | 9.71 | 9.71 | 4.97% | 1,905 |
| Apr 21, 2026 | 9.57 | 9.57 | 9.01 | 9.25 | 9.25 | -0.22% | 1,512 |
| Apr 20, 2026 | 9.49 | 9.49 | 9.00 | 9.27 | 9.27 | 1.20% | 900 |
| Apr 17, 2026 | 8.95 | 9.19 | 8.80 | 9.16 | 9.16 | 3.62% | 20,621 |
| Apr 16, 2026 | 8.90 | 8.90 | 8.72 | 8.84 | 8.84 | 3.15% | 6,485 |
| Apr 15, 2026 | 8.33 | 8.80 | 8.33 | 8.57 | 8.57 | 1.42% | 18,777 |
| Apr 13, 2026 | 8.70 | 8.70 | 8.32 | 8.45 | 8.45 | -3.43% | 10,631 |
| Apr 10, 2026 | 8.80 | 8.80 | 8.25 | 8.75 | 8.75 | 3.80% | 2,657 |
| Apr 9, 2026 | 8.33 | 8.50 | 8.14 | 8.43 | 8.43 | 1.08% | 9,343 |
| Apr 8, 2026 | 8.44 | 8.44 | 7.83 | 8.34 | 8.34 | 3.47% | 4,635 |
| Apr 7, 2026 | 7.95 | 8.06 | 7.45 | 8.06 | 8.06 | 4.81% | 8,308 |
| Apr 6, 2026 | 7.33 | 7.69 | 7.15 | 7.69 | 7.69 | 4.91% | 12,823 |
| Apr 2, 2026 | 7.00 | 7.34 | 6.95 | 7.33 | 7.33 | 2.09% | 6,071 |
| Apr 1, 2026 | 7.27 | 7.27 | 7.00 | 7.18 | 7.18 | 2.28% | 1,346 |
| Mar 30, 2026 | 7.05 | 7.15 | 6.75 | 7.02 | 7.02 | -0.43% | 25,041 |
| Mar 27, 2026 | 7.40 | 7.40 | 6.81 | 7.05 | 7.05 | -1.54% | 17,065 |
| Mar 25, 2026 | 7.35 | 7.35 | 7.13 | 7.16 | 7.16 | 1.13% | 1,922 |
| Mar 24, 2026 | 7.27 | 7.27 | 7.00 | 7.08 | 7.08 | -0.98% | 4,695 |
| Mar 23, 2026 | 7.78 | 7.78 | 7.13 | 7.15 | 7.15 | -4.67% | 3,460 |
| Mar 20, 2026 | 7.25 | 7.60 | 7.25 | 7.50 | 7.50 | 3.45% | 562 |
| Mar 19, 2026 | 7.40 | 7.46 | 6.95 | 7.25 | 7.25 | 1.97% | 4,046 |
| Mar 18, 2026 | 7.01 | 7.48 | 7.01 | 7.11 | 7.11 | -2.47% | 4,769 |
| Mar 17, 2026 | 7.69 | 7.69 | 7.29 | 7.29 | 7.29 | -4.95% | 9,274 |
| Mar 16, 2026 | 7.70 | 7.89 | 7.65 | 7.67 | 7.67 | -4.72% | 6,328 |
| Mar 13, 2026 | 8.40 | 8.40 | 8.00 | 8.05 | 8.05 | -3.59% | 1,388 |
| Mar 12, 2026 | 8.85 | 8.85 | 8.08 | 8.35 | 8.35 | -1.76% | 4,997 |
| Mar 11, 2026 | 8.54 | 8.79 | 8.25 | 8.50 | 8.50 | 1.43% | 7,660 |
| Mar 10, 2026 | 8.02 | 8.40 | 8.02 | 8.38 | 8.38 | 3.46% | 3,675 |
| Mar 9, 2026 | 8.65 | 8.65 | 8.08 | 8.10 | 8.10 | -4.48% | 1,785 |