Simandhar Impex Limited (BOM:544662)
India · Delayed Price · Currency is INR 146.00
-3.75 (-2.50%)
At close: Jul 31, 2026
Simandhar Impex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 150.10 | 150.10 | 146.00 | 146.00 | 146.00 | -2.50% | 181 |
| Jul 30, 2026 | 155.00 | 155.00 | 141.30 | 149.75 | 149.75 | -4.59% | 1,933 |
| Jul 29, 2026 | 150.00 | 167.90 | 147.15 | 156.95 | 156.95 | -4.01% | 2,714 |
| Jul 28, 2026 | 163.95 | 163.95 | 163.00 | 163.50 | 163.50 | 6.17% | 2 |
| Jul 27, 2026 | 157.90 | 157.90 | 154.00 | 154.00 | 154.00 | 5.34% | 24 |
| Jul 24, 2026 | 144.55 | 157.90 | 144.55 | 146.20 | 146.20 | 1.14% | 18 |
| Jul 23, 2026 | 136.50 | 145.90 | 131.40 | 144.55 | 144.55 | -0.96% | 87 |
| Jul 22, 2026 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | 9.41% | 1 |
| Jul 21, 2026 | 133.00 | 133.40 | 133.00 | 133.40 | 133.40 | - | 34 |
| Jul 20, 2026 | 133.00 | 134.00 | 133.00 | 133.40 | 133.40 | -5.92% | 63,000 |
| Jul 17, 2026 | 141.80 | 141.80 | 137.90 | 141.80 | 141.80 | 8.70% | 506 |
| Jul 16, 2026 | 139.90 | 142.00 | 127.90 | 130.45 | 130.45 | -8.20% | 556 |
| Jul 15, 2026 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | - | 24 |
| Jul 14, 2026 | 122.05 | 142.80 | 122.05 | 142.10 | 142.10 | 9.43% | 2,668 |
| Jul 13, 2026 | 129.85 | 129.85 | 129.40 | 129.85 | 129.85 | 10.00% | 685 |
| Jul 10, 2026 | 124.90 | 124.90 | 118.05 | 118.05 | 118.05 | -4.99% | 102 |
| Jul 9, 2026 | 130.40 | 130.40 | 124.00 | 124.25 | 124.25 | -4.72% | 61 |
| Jul 8, 2026 | 130.35 | 130.40 | 130.35 | 130.40 | 130.40 | -0.46% | 52 |
| Jul 7, 2026 | 136.00 | 136.00 | 131.00 | 131.00 | 131.00 | -4.13% | 516 |
| Jul 3, 2026 | 135.00 | 141.75 | 129.00 | 136.65 | 136.65 | 1.22% | 1,026 |
| Jul 2, 2026 | 133.00 | 135.00 | 127.00 | 135.00 | 135.00 | 1.89% | 138 |
| Jul 1, 2026 | 135.70 | 135.90 | 132.50 | 132.50 | 132.50 | - | 322 |
| Jun 30, 2026 | 132.50 | 133.00 | 132.50 | 132.50 | 132.50 | -4.98% | 656 |
| Jun 29, 2026 | 152.60 | 152.60 | 138.10 | 139.45 | 139.45 | -4.06% | 89 |
| Jun 25, 2026 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | -5.00% | 2 |
| Jun 24, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.65% | 25 |
| Jun 23, 2026 | 153.00 | 161.55 | 146.25 | 154.00 | 154.00 | 0.06% | 322 |
| Jun 22, 2026 | 147.30 | 153.95 | 147.30 | 153.90 | 153.90 | 1.35% | 114 |
| Jun 19, 2026 | 159.00 | 159.00 | 151.60 | 151.85 | 151.85 | -4.83% | 381 |
| 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 |