Simandhar Impex Limited (BOM:544662)
India · Delayed Price · Currency is INR 130.80
-2.65 (-1.99%)
At close: Feb 13, 2026
Simandhar Impex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | -1.99% | 3,404 |
| Feb 12, 2026 | 133.40 | 133.45 | 133.40 | 133.45 | 133.45 | 1.99% | 521 |
| Feb 11, 2026 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | 1.99% | 500 |
| Feb 10, 2026 | 128.30 | 128.30 | 127.70 | 128.30 | 128.30 | 1.99% | 1,728 |
| Feb 9, 2026 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | 1.99% | 60 |
| Feb 6, 2026 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | 1.98% | 76 |
| Feb 4, 2026 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | 1.98% | 177 |
| Feb 3, 2026 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | 1.98% | 869 |
| Feb 2, 2026 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | 1.97% | 930 |
| Feb 1, 2026 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | 4.96% | 58 |
| Jan 30, 2026 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | 5.00% | 205 |
| Jan 29, 2026 | 103.49 | 103.49 | 103.49 | 103.49 | 103.49 | 4.99% | 535 |
| Jan 28, 2026 | 98.57 | 98.57 | 98.57 | 98.57 | 98.57 | 5.00% | 359,705 |
| Jan 27, 2026 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | 5.00% | 84 |
| Jan 23, 2026 | 89.41 | 89.41 | 89.41 | 89.41 | 89.41 | 4.99% | 15 |
| Jan 22, 2026 | 85.16 | 85.16 | 85.16 | 85.16 | 85.16 | 4.99% | 42 |
| Jan 21, 2026 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | 5.00% | 90 |
| Jan 20, 2026 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | 4.99% | 400 |
| Jan 19, 2026 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | 4.99% | 36 |
| Jan 16, 2026 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | 4.99% | 1,243 |
| Jan 14, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 4.99% | 48 |
| Jan 13, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | 4.99% | 158 |
| Jan 12, 2026 | 60.56 | 60.56 | 57.68 | 60.56 | 60.56 | 4.99% | 13,517 |
| Jan 9, 2026 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | 9.99% | 108 |
| Jan 8, 2026 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | 9.98% | 101 |
| Jan 7, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | 19.98% | 112 |
| Jan 6, 2026 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | 19.99% | 118 |
| Jan 5, 2026 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 4.98% | 1 |
| Jan 2, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 4.99% | 404 |
| Dec 31, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 4.89% | 14 |
| Dec 30, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 4.95% | 7 |
| Dec 29, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 5.00% | 7 |
| Dec 26, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.84% | 26 |
| Dec 24, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 4.86% | 33 |
| Dec 23, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 4.88% | 4 |