Simandhar Impex Limited (BOM:544662)
India · Delayed Price · Currency is INR 120.05
+0.15 (0.13%)
At close: Apr 22, 2026
Simandhar Impex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 120.00 | 125.85 | 114.00 | 120.05 | 120.05 | 0.13% | 72,019 |
| Apr 21, 2026 | 118.75 | 123.90 | 112.10 | 119.90 | 119.90 | 1.61% | 2,504 |
| Apr 20, 2026 | 115.05 | 118.00 | 112.10 | 118.00 | 118.00 | - | 1,267 |
| Apr 17, 2026 | 118.60 | 118.60 | 114.95 | 118.00 | 118.00 | -2.48% | 565 |
| Apr 16, 2026 | 121.05 | 121.05 | 121.00 | 121.00 | 121.00 | -2.02% | 20 |
| Apr 15, 2026 | 130.00 | 130.00 | 123.50 | 123.50 | 123.50 | -5.00% | 38 |
| Apr 13, 2026 | 129.55 | 130.00 | 129.55 | 130.00 | 130.00 | -0.19% | 100 |
| Apr 10, 2026 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | -1.29% | 57 |
| Apr 8, 2026 | 132.70 | 132.70 | 126.70 | 131.95 | 131.95 | -1.05% | 109 |
| Apr 7, 2026 | 135.00 | 135.00 | 128.25 | 133.35 | 133.35 | -1.22% | 257 |
| Apr 6, 2026 | 135.70 | 139.00 | 135.00 | 135.00 | 135.00 | 1.50% | 1,889 |
| Apr 2, 2026 | 126.35 | 133.00 | 126.35 | 133.00 | 133.00 | - | 102 |
| Apr 1, 2026 | 133.85 | 133.85 | 133.00 | 133.00 | 133.00 | 4.27% | 65 |
| Mar 30, 2026 | 130.65 | 130.65 | 123.65 | 127.55 | 127.55 | -1.88% | 213 |
| Mar 27, 2026 | 134.80 | 134.80 | 130.00 | 130.00 | 130.00 | 1.21% | 190 |
| Mar 25, 2026 | 130.00 | 130.00 | 125.55 | 128.45 | 128.45 | -1.19% | 60,859 |
| Mar 24, 2026 | 120.05 | 130.00 | 120.05 | 130.00 | 130.00 | 2.89% | 25,162 |
| Mar 23, 2026 | 126.35 | 126.35 | 126.35 | 126.35 | 126.35 | - | 8 |
| Mar 20, 2026 | 124.00 | 129.00 | 118.00 | 126.35 | 126.35 | 1.98% | 31,023 |
| Mar 19, 2026 | 123.90 | 124.50 | 123.00 | 123.90 | 123.90 | 4.29% | 712 |
| Mar 18, 2026 | 110.20 | 118.90 | 110.20 | 118.80 | 118.80 | 2.41% | 492 |
| Mar 17, 2026 | 115.75 | 120.95 | 115.75 | 116.00 | 116.00 | -4.76% | 251 |
| Mar 16, 2026 | 121.00 | 126.45 | 114.50 | 121.80 | 121.80 | 1.12% | 10,385 |
| Mar 13, 2026 | 126.00 | 126.00 | 115.35 | 120.45 | 120.45 | -0.78% | 33,426 |
| Mar 12, 2026 | 116.85 | 129.00 | 116.85 | 121.40 | 121.40 | -1.26% | 77,023 |
| Mar 11, 2026 | 135.80 | 135.85 | 122.95 | 122.95 | 122.95 | -4.98% | 7,407 |
| Mar 10, 2026 | 123.25 | 129.40 | 120.80 | 129.40 | 129.40 | 4.99% | 90,160 |
| Mar 9, 2026 | 134.25 | 134.25 | 122.10 | 123.25 | 123.25 | -3.64% | 7,473 |
| Mar 6, 2026 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | 1.99% | 22 |
| Mar 5, 2026 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | 1.99% | 1 |
| Mar 4, 2026 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | 1.99% | 173 |
| Mar 2, 2026 | 120.65 | 120.65 | 120.55 | 120.55 | 120.55 | -0.08% | 561 |
| Feb 27, 2026 | 123.10 | 123.10 | 120.65 | 120.65 | 120.65 | -1.99% | 351 |
| Feb 26, 2026 | 123.20 | 123.35 | 123.10 | 123.10 | 123.10 | -1.99% | 4,221 |
| Feb 24, 2026 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | -1.99% | 46 |
| Feb 23, 2026 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | -1.99% | 53 |
| Feb 20, 2026 | 130.75 | 130.75 | 130.75 | 130.75 | 130.75 | -1.99% | 763 |
| Feb 19, 2026 | 133.35 | 133.40 | 133.35 | 133.40 | 133.40 | -1.95% | 4,064 |
| Feb 18, 2026 | 138.75 | 138.75 | 136.05 | 136.05 | 136.05 | - | 23,323 |
| Feb 17, 2026 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | 1.99% | 3 |
| Feb 16, 2026 | 128.20 | 133.40 | 128.20 | 133.40 | 133.40 | 1.99% | 11,259 |
| 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 |