Simandhar Impex Limited (BOM:544662)
India · Delayed Price · Currency is INR 122.50
-7.70 (-5.91%)
At close: Oct 22, 2026
Simandhar Impex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 120.00 | 129.00 | 120.00 | 129.00 | 129.00 | 5.31% | 343 |
| Oct 22, 2026 | 134.00 | 139.95 | 118.10 | 122.50 | 122.50 | -5.91% | 10 |
| Oct 21, 2026 | 135.60 | 135.60 | 123.45 | 130.20 | 130.20 | -4.93% | 25 |
| Oct 19, 2026 | 136.95 | 137.00 | 136.95 | 136.95 | 136.95 | -0.69% | 52 |
| Oct 16, 2026 | 130.50 | 138.80 | 130.50 | 137.90 | 137.90 | -4.86% | 452 |
| Oct 15, 2026 | 149.70 | 149.70 | 139.00 | 144.95 | 144.95 | 3.98% | 23 |
| Oct 14, 2026 | 140.00 | 140.00 | 127.00 | 139.40 | 139.40 | 6.70% | 44 |
| Oct 12, 2026 | 130.70 | 130.70 | 130.00 | 130.65 | 130.65 | -3.22% | 117 |
| Oct 9, 2026 | 126.95 | 136.00 | 120.00 | 135.00 | 135.00 | 5.84% | 583 |
| Oct 8, 2026 | 137.75 | 137.75 | 125.00 | 127.55 | 127.55 | -7.40% | 56 |
| Oct 7, 2026 | 137.80 | 141.00 | 137.75 | 137.75 | 137.75 | -5.00% | 5,611 |
| Oct 5, 2026 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | 2.15% | 12 |
| Oct 1, 2026 | 140.50 | 148.45 | 135.40 | 141.95 | 141.95 | -0.39% | 19 |
| Sep 30, 2026 | 150.00 | 150.00 | 142.50 | 142.50 | 142.50 | -5.00% | 29 |
| Sep 29, 2026 | 150.00 | 150.00 | 149.80 | 150.00 | 150.00 | 4.46% | 406 |
| Sep 28, 2026 | 150.90 | 150.90 | 140.55 | 143.60 | 143.60 | -2.91% | 1,872 |
| Sep 25, 2026 | 147.00 | 148.00 | 147.00 | 147.90 | 147.90 | -0.17% | 50,040 |
| Sep 24, 2026 | 148.15 | 148.15 | 141.45 | 148.15 | 148.15 | -0.47% | 313 |
| Sep 22, 2026 | 149.20 | 149.20 | 148.85 | 148.85 | 148.85 | -0.70% | 13 |
| Sep 21, 2026 | 152.00 | 152.00 | 144.40 | 149.90 | 149.90 | -1.38% | 200 |
| Sep 18, 2026 | 157.05 | 157.05 | 152.00 | 152.00 | 152.00 | 1.40% | 24 |
| Sep 17, 2026 | 150.00 | 150.00 | 149.80 | 149.90 | 149.90 | 4.90% | 3 |
| Sep 16, 2026 | 150.00 | 150.00 | 142.90 | 142.90 | 142.90 | -4.99% | 510 |
| Sep 15, 2026 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | -0.73% | 11 |
| Sep 11, 2026 | 156.70 | 156.70 | 151.30 | 151.50 | 151.50 | 1.51% | 227 |
| Sep 10, 2026 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | -0.50% | 10 |
| Sep 8, 2026 | 158.00 | 158.00 | 150.00 | 150.00 | 150.00 | -3.85% | 201 |
| Sep 7, 2026 | 159.00 | 159.00 | 146.30 | 156.00 | 156.00 | 1.30% | 38 |
| Sep 4, 2026 | 161.00 | 161.00 | 154.00 | 154.00 | 154.00 | 0.03% | 5 |
| Sep 3, 2026 | 157.85 | 157.85 | 153.95 | 153.95 | 153.95 | 0.79% | 3 |
| Sep 2, 2026 | 152.80 | 152.80 | 152.75 | 152.75 | 152.75 | 1.97% | 8 |
| Sep 1, 2026 | 144.90 | 150.15 | 136.35 | 149.80 | 149.80 | 4.39% | 1,635 |
| Aug 31, 2026 | 143.55 | 143.70 | 143.50 | 143.50 | 143.50 | -5.00% | 759 |
| Aug 28, 2026 | 163.80 | 163.80 | 151.00 | 151.05 | 151.05 | -3.17% | 842 |
| Aug 27, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1.30% | 1 |
| Aug 26, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 1.95% | 1 |
| Aug 25, 2026 | 157.00 | 157.00 | 151.05 | 151.05 | 151.05 | -4.97% | 920 |
| Aug 24, 2026 | 159.00 | 166.00 | 151.75 | 158.95 | 158.95 | -0.47% | 766 |
| Aug 21, 2026 | 161.00 | 161.00 | 159.70 | 159.70 | 159.70 | 3.63% | 11 |
| Aug 20, 2026 | 154.90 | 154.90 | 147.20 | 154.10 | 154.10 | -0.52% | 297 |
| Aug 19, 2026 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | -0.06% | 10 |
| Aug 18, 2026 | 150.85 | 155.00 | 150.85 | 155.00 | 155.00 | -2.05% | 412 |
| Aug 17, 2026 | 150.40 | 159.85 | 150.00 | 158.25 | 158.25 | 3.67% | 83 |
| Aug 14, 2026 | 138.90 | 153.45 | 138.85 | 152.65 | 152.65 | 4.45% | 249 |
| Aug 13, 2026 | 152.00 | 152.00 | 146.10 | 146.15 | 146.15 | -4.94% | 189 |
| Aug 12, 2026 | 154.00 | 156.00 | 147.45 | 153.75 | 153.75 | -0.93% | 342 |
| Aug 11, 2026 | 151.50 | 156.80 | 149.65 | 155.20 | 155.20 | -1.46% | 1,209 |
| Aug 10, 2026 | 143.00 | 157.50 | 142.50 | 157.50 | 157.50 | 5.00% | 4,028 |
| Aug 7, 2026 | 171.95 | 189.10 | 137.60 | 150.00 | 150.00 | -12.77% | 27,747 |
| Aug 6, 2026 | 174.00 | 174.00 | 171.00 | 171.95 | 171.95 | 5.59% | 323 |