Simbhaoli Sugars Limited (BOM:539742)
India · Delayed Price · Currency is INR 6.81
+0.32 (4.93%)
At close: Oct 1, 2026
Simbhaoli Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 4.93% | 10,634 |
| Sep 30, 2026 | 6.49 | 6.75 | 6.49 | 6.49 | 6.49 | -1.96% | 12,182 |
| Sep 29, 2026 | 6.75 | 6.75 | 6.62 | 6.62 | 6.62 | -1.93% | 8,581 |
| Sep 28, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.89% | 802 |
| Sep 25, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -1.99% | 1,065 |
| Sep 24, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -1.96% | 1 |
| Sep 23, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -1.92% | 1 |
| Sep 22, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.88% | 525 |
| Sep 21, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -1.98% | 2 |
| Sep 18, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -1.94% | 902 |
| Sep 17, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -1.90% | 1 |
| Sep 16, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -1.99% | 1 |
| Sep 11, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.95% | 500 |
| Sep 10, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -1.91% | 1 |
| Sep 7, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -1.99% | 1 |
| Sep 4, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -1.95% | 1 |
| Sep 3, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -1.91% | 1 |
| Sep 1, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -1.99% | 1,601 |
| Aug 31, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -1.95% | 4 |
| Aug 26, 2026 | 9.15 | 9.30 | 9.00 | 9.24 | 9.24 | 0.65% | 4,164 |
| Aug 25, 2026 | 8.60 | 9.18 | 8.60 | 9.18 | 9.18 | 4.91% | 13,401 |
| Aug 24, 2026 | 8.34 | 8.75 | 8.02 | 8.75 | 8.75 | 4.92% | 28,740 |
| Aug 21, 2026 | 8.34 | 8.34 | 8.30 | 8.34 | 8.34 | 4.91% | 33,770 |
| Aug 20, 2026 | 7.60 | 7.95 | 7.60 | 7.95 | 7.95 | 4.88% | 7,076 |
| Aug 19, 2026 | 7.10 | 7.58 | 7.10 | 7.58 | 7.58 | 4.99% | 14,204 |
| Aug 18, 2026 | 7.14 | 7.23 | 6.77 | 7.22 | 7.22 | 4.79% | 13,441 |
| Aug 17, 2026 | 6.80 | 6.99 | 6.80 | 6.89 | 6.89 | -0.14% | 2,726 |
| Aug 14, 2026 | 6.93 | 6.94 | 6.90 | 6.90 | 6.90 | -2.82% | 3,260 |
| Aug 13, 2026 | 7.00 | 7.10 | 6.80 | 7.10 | 7.10 | 0.85% | 3,772 |
| Aug 12, 2026 | 7.00 | 7.20 | 7.00 | 7.04 | 7.04 | 0.57% | 367 |
| Aug 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.55% | 355 |
| Aug 10, 2026 | 7.21 | 7.21 | 6.80 | 7.11 | 7.11 | 0.85% | 6,770 |
| Aug 7, 2026 | 7.10 | 7.10 | 6.75 | 7.05 | 7.05 | 2.77% | 10,212 |
| Aug 6, 2026 | 6.78 | 7.00 | 6.78 | 6.86 | 6.86 | -2.14% | 430 |
| Aug 5, 2026 | 6.93 | 7.10 | 6.87 | 7.01 | 7.01 | -3.04% | 576 |
| Aug 4, 2026 | 7.10 | 7.23 | 6.95 | 7.23 | 7.23 | 2.70% | 5,656 |
| Aug 3, 2026 | 6.59 | 7.06 | 6.59 | 7.04 | 7.04 | 3.99% | 2,874 |
| Jul 31, 2026 | 6.77 | 6.77 | 6.62 | 6.77 | 6.77 | - | 2,326 |
| Jul 30, 2026 | 6.85 | 6.88 | 6.51 | 6.77 | 6.77 | -0.15% | 629 |
| Jul 29, 2026 | 6.70 | 6.88 | 6.48 | 6.78 | 6.78 | 1.19% | 1,951 |
| Jul 28, 2026 | 6.73 | 6.73 | 6.70 | 6.70 | 6.70 | -2.62% | 1,953 |
| Jul 27, 2026 | 6.72 | 6.90 | 6.72 | 6.88 | 6.88 | -0.29% | 124 |
| Jul 24, 2026 | 6.68 | 7.00 | 6.68 | 6.90 | 6.90 | -0.72% | 102 |
| Jul 23, 2026 | 7.24 | 7.24 | 6.80 | 6.95 | 6.95 | -2.66% | 221 |
| Jul 22, 2026 | 6.66 | 7.14 | 6.60 | 7.14 | 7.14 | 4.23% | 2,128 |
| Jul 21, 2026 | 6.62 | 6.88 | 6.62 | 6.85 | 6.85 | -0.72% | 819 |
| Jul 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 20 |
| Jul 17, 2026 | 6.85 | 7.00 | 6.61 | 7.00 | 7.00 | 2.94% | 2,837 |
| Jul 16, 2026 | 6.80 | 6.90 | 6.79 | 6.80 | 6.80 | -4.76% | 1,078 |
| Jul 15, 2026 | 7.01 | 7.14 | 6.93 | 7.14 | 7.14 | -2.06% | 391 |