Simandhar Impex Limited (BOM:544662)
India · Delayed Price · Currency is INR 147.10
-3.00 (-2.00%)
At close: May 29, 2026
Simandhar Impex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 149.00 | 149.00 | 147.10 | 147.10 | 147.10 | -2.00% | 501 |
| May 27, 2026 | 150.10 | 150.10 | 149.95 | 150.10 | 150.10 | 0.10% | 1,684 |
| May 26, 2026 | 149.75 | 149.95 | 149.75 | 149.95 | 149.95 | 1.97% | 714 |
| May 25, 2026 | 149.00 | 149.00 | 147.05 | 147.05 | 147.05 | -1.80% | 557 |
| May 22, 2026 | 149.05 | 149.75 | 149.05 | 149.75 | 149.75 | -0.07% | 1,000 |
| May 21, 2026 | 149.85 | 149.85 | 149.85 | 149.85 | 149.85 | - | 893 |
| May 20, 2026 | 149.85 | 149.85 | 149.85 | 149.85 | 149.85 | 1.97% | 231 |
| May 18, 2026 | 150.00 | 150.00 | 146.95 | 146.95 | 146.95 | -1.97% | 67 |
| May 14, 2026 | 149.75 | 149.90 | 149.00 | 149.90 | 149.90 | 1.97% | 594 |
| May 12, 2026 | 147.00 | 147.00 | 144.25 | 147.00 | 147.00 | - | 237 |
| May 11, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -2.00% | 72 |
| May 8, 2026 | 147.50 | 151.95 | 147.50 | 150.00 | 150.00 | 0.67% | 2,818 |
| May 7, 2026 | 148.25 | 149.00 | 148.25 | 149.00 | 149.00 | 0.68% | 60,959 |
| May 5, 2026 | 149.50 | 149.50 | 148.00 | 148.00 | 148.00 | -1.99% | 214 |
| May 4, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.46% | 1 |
| Apr 30, 2026 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | 1.98% | 1,234 |
| Apr 29, 2026 | 145.85 | 148.75 | 145.85 | 148.75 | 148.75 | 1.99% | 141 |
| Apr 28, 2026 | 145.85 | 145.85 | 145.85 | 145.85 | 145.85 | 4.97% | 43 |
| Apr 27, 2026 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | 4.99% | 1,136 |
| Apr 24, 2026 | 132.35 | 132.35 | 132.35 | 132.35 | 132.35 | 5.00% | 466 |
| Apr 23, 2026 | 125.60 | 126.05 | 123.10 | 126.05 | 126.05 | 5.00% | 1,143 |
| 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 |