Simbhaoli Sugars Limited (BOM:539742)
India · Delayed Price · Currency is INR 8.34
+0.39 (4.91%)
At close: Aug 21, 2026
Simbhaoli Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 7.45 | 7.45 | 7.29 | 7.29 | 7.29 | 1.96% | 392 |
| Jul 13, 2026 | 7.25 | 7.25 | 6.82 | 7.15 | 7.15 | 0.28% | 1,568 |
| Jul 10, 2026 | 6.94 | 7.13 | 6.70 | 7.13 | 7.13 | 4.85% | 1,813 |
| Jul 9, 2026 | 6.82 | 6.82 | 6.70 | 6.80 | 6.80 | -0.15% | 218 |
| Jul 8, 2026 | 7.04 | 7.04 | 6.60 | 6.81 | 6.81 | -1.30% | 2,453 |
| Jul 7, 2026 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | -2.82% | 690 |
| Jul 6, 2026 | 7.00 | 7.10 | 6.81 | 7.10 | 7.10 | 2.90% | 1,600 |
| Jul 3, 2026 | 6.96 | 6.96 | 6.71 | 6.90 | 6.90 | -1.15% | 2,268 |
| Jul 2, 2026 | 6.91 | 7.09 | 6.80 | 6.98 | 6.98 | -0.99% | 828 |
| Jul 1, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 3.68% | 150 |
| Jun 30, 2026 | 6.73 | 6.80 | 6.55 | 6.80 | 6.80 | 1.04% | 1,449 |
| Jun 29, 2026 | 6.73 | 6.73 | 6.57 | 6.73 | 6.73 | - | 1,916 |
| Jun 25, 2026 | 7.00 | 7.00 | 6.73 | 6.73 | 6.73 | -3.17% | 990 |
| Jun 24, 2026 | 6.79 | 6.95 | 6.79 | 6.95 | 6.95 | 4.20% | 2,561 |
| Jun 23, 2026 | 6.88 | 6.88 | 6.65 | 6.67 | 6.67 | -4.17% | 5,208 |
| Jun 22, 2026 | 6.87 | 7.16 | 6.87 | 6.96 | 6.96 | 1.31% | 8,268 |
| 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 |