Simbhaoli Sugars Limited (NSE:SIMBHALS)
India · Delayed Price · Currency is INR 8.66
+0.06 (0.70%)
Feb 19, 2026, 3:22 PM IST
Simbhaoli Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 8.83 | 8.83 | 8.40 | 8.60 | 8.60 | -0.92% | 4,613 |
| Feb 17, 2026 | 8.71 | 8.78 | 8.60 | 8.68 | 8.68 | 0.81% | 11,808 |
| Feb 16, 2026 | 8.73 | 8.99 | 8.60 | 8.61 | 8.61 | -3.91% | 17,202 |
| Feb 13, 2026 | 9.08 | 9.08 | 8.56 | 8.96 | 8.96 | - | 11,186 |
| Feb 12, 2026 | 8.80 | 9.09 | 8.76 | 8.96 | 8.96 | 1.82% | 10,620 |
| Feb 11, 2026 | 8.95 | 9.10 | 8.61 | 8.80 | 8.80 | -1.57% | 16,836 |
| Feb 10, 2026 | 9.10 | 9.10 | 8.56 | 8.94 | 8.94 | 1.02% | 12,485 |
| Feb 9, 2026 | 8.90 | 9.10 | 8.76 | 8.85 | 8.85 | -0.56% | 10,163 |
| Feb 6, 2026 | 8.99 | 9.00 | 8.85 | 8.90 | 8.90 | -0.34% | 4,360 |
| Feb 5, 2026 | 9.00 | 9.19 | 8.79 | 8.93 | 8.93 | -2.30% | 18,090 |
| Feb 4, 2026 | 9.08 | 9.20 | 8.46 | 9.14 | 9.14 | 2.70% | 17,686 |
| Feb 3, 2026 | 9.25 | 9.25 | 8.66 | 8.90 | 8.90 | -1.11% | 9,649 |
| Feb 2, 2026 | 9.35 | 9.40 | 8.98 | 9.00 | 9.00 | -0.66% | 8,845 |
| Feb 1, 2026 | 9.45 | 9.58 | 9.02 | 9.06 | 9.06 | -1.52% | 12,030 |
| Jan 30, 2026 | 9.18 | 9.30 | 8.80 | 9.20 | 9.20 | 1.66% | 11,728 |
| Jan 29, 2026 | 9.19 | 9.45 | 8.76 | 9.05 | 9.05 | -0.88% | 21,612 |
| Jan 28, 2026 | 9.45 | 9.45 | 9.00 | 9.13 | 9.13 | 0.22% | 12,241 |
| Jan 27, 2026 | 9.21 | 9.78 | 9.00 | 9.11 | 9.11 | -3.09% | 15,273 |
| Jan 23, 2026 | 9.45 | 9.49 | 9.00 | 9.40 | 9.40 | 0.53% | 13,084 |
| Jan 22, 2026 | 9.50 | 9.50 | 9.06 | 9.35 | 9.35 | 3.31% | 9,020 |
| Jan 21, 2026 | 9.33 | 9.50 | 9.00 | 9.05 | 9.05 | -0.66% | 34,899 |
| Jan 20, 2026 | 9.52 | 9.52 | 9.10 | 9.11 | 9.11 | -4.81% | 9,988 |
| Jan 19, 2026 | 9.20 | 9.84 | 9.11 | 9.57 | 9.57 | 1.48% | 13,602 |
| Jan 16, 2026 | 9.59 | 9.62 | 9.25 | 9.43 | 9.43 | -1.46% | 9,024 |
| Jan 14, 2026 | 9.74 | 9.74 | 9.28 | 9.57 | 9.57 | -1.85% | 29,399 |
| Jan 13, 2026 | 10.03 | 10.03 | 9.70 | 9.75 | 9.75 | -2.79% | 3,782 |
| Jan 12, 2026 | 10.29 | 10.29 | 9.80 | 10.03 | 10.03 | -2.72% | 19,734 |
| Jan 9, 2026 | 10.71 | 10.99 | 10.18 | 10.31 | 10.31 | -3.73% | 7,563 |
| Jan 8, 2026 | 11.01 | 11.23 | 10.71 | 10.71 | 10.71 | -4.97% | 8,314 |
| Jan 7, 2026 | 11.39 | 11.50 | 10.83 | 11.27 | 11.27 | -1.05% | 11,137 |
| Jan 6, 2026 | 11.95 | 12.24 | 11.35 | 11.39 | 11.39 | -4.61% | 25,282 |
| Jan 5, 2026 | 11.58 | 12.15 | 11.29 | 11.94 | 11.94 | 3.02% | 33,871 |
| Jan 2, 2026 | 11.17 | 11.67 | 11.00 | 11.59 | 11.59 | 3.76% | 19,752 |
| Jan 1, 2026 | 11.18 | 11.18 | 11.00 | 11.17 | 11.17 | 4.88% | 31,877 |
| Dec 31, 2025 | 10.70 | 10.94 | 10.56 | 10.65 | 10.65 | 2.21% | 17,756 |
| Dec 30, 2025 | 10.42 | 10.42 | 9.93 | 10.42 | 10.42 | 4.93% | 14,815 |
| Dec 29, 2025 | 9.19 | 9.93 | 9.19 | 9.93 | 9.93 | 4.97% | 14,661 |
| Dec 26, 2025 | 9.60 | 9.60 | 9.00 | 9.46 | 9.46 | 2.83% | 6,350 |
| Dec 24, 2025 | 9.60 | 9.60 | 9.20 | 9.20 | 9.20 | -2.44% | 8,759 |
| Dec 23, 2025 | 9.35 | 9.59 | 9.21 | 9.43 | 9.43 | 0.86% | 8,406 |
| Dec 22, 2025 | 9.78 | 9.78 | 9.13 | 9.35 | 9.35 | -0.95% | 8,685 |
| Dec 19, 2025 | 9.24 | 9.59 | 9.15 | 9.44 | 9.44 | 1.07% | 1,925 |
| Dec 18, 2025 | 9.35 | 9.43 | 9.05 | 9.34 | 9.34 | -0.95% | 7,156 |
| Dec 17, 2025 | 9.48 | 9.64 | 9.03 | 9.43 | 9.43 | -0.74% | 8,730 |
| Dec 16, 2025 | 9.40 | 9.57 | 9.20 | 9.50 | 9.50 | -0.52% | 10,042 |
| Dec 15, 2025 | 9.95 | 10.00 | 9.45 | 9.55 | 9.55 | -2.25% | 9,120 |
| Dec 12, 2025 | 10.04 | 10.04 | 9.60 | 9.77 | 9.77 | 1.14% | 5,538 |
| Dec 11, 2025 | 10.04 | 10.04 | 9.50 | 9.66 | 9.66 | 0.94% | 21,827 |
| Dec 10, 2025 | 9.57 | 9.57 | 9.15 | 9.57 | 9.57 | 4.93% | 14,463 |
| Dec 9, 2025 | 9.50 | 9.50 | 9.05 | 9.12 | 9.12 | -1.41% | 6,713 |