Simandhar Impex Limited (BOM:544662)
India · Delayed Price · Currency is INR 159.55
-4.10 (-2.51%)
At close: Jun 18, 2026
Simandhar Impex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 171.80 | 171.80 | 156.00 | 159.55 | 159.55 | -2.51% | 1,495 |
| Jun 17, 2026 | 175.90 | 175.95 | 159.35 | 163.65 | 163.65 | -2.42% | 578 |
| Jun 16, 2026 | 155.00 | 167.85 | 152.00 | 167.70 | 167.70 | 4.85% | 1,329 |
| Jun 15, 2026 | 171.90 | 171.90 | 155.60 | 159.95 | 159.95 | -2.32% | 445 |
| Jun 12, 2026 | 180.95 | 180.95 | 163.75 | 163.75 | 163.75 | -4.99% | 2,056 |
| Jun 11, 2026 | 177.00 | 177.50 | 172.00 | 172.35 | 172.35 | 1.95% | 302 |
| Jun 10, 2026 | 165.00 | 169.05 | 165.00 | 169.05 | 169.05 | 5.00% | 213 |
| Jun 9, 2026 | 157.35 | 161.00 | 157.35 | 161.00 | 161.00 | 4.38% | 243 |
| Jun 8, 2026 | 147.00 | 154.40 | 147.00 | 154.25 | 154.25 | 4.90% | 112 |
| Jun 5, 2026 | 144.00 | 147.05 | 144.00 | 147.05 | 147.05 | 1.98% | 2,617 |
| Jun 2, 2026 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | - | 2 |
| Jun 1, 2026 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | -1.97% | 135 |
| 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 |