Simbhaoli Sugars Limited (NSE:SIMBHALS)
India · Delayed Price · Currency is INR 6.99
+0.29 (4.33%)
Jul 22, 2026, 3:26 PM IST
NSE:SIMBHALS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 6.70 | 7.00 | 6.70 | 6.98 | 6.98 | 4.18% | 17,480 |
| Jul 21, 2026 | 6.89 | 6.95 | 6.70 | 6.70 | 6.70 | -2.76% | 9,077 |
| Jul 20, 2026 | 7.18 | 7.18 | 6.60 | 6.89 | 6.89 | 0.29% | 11,849 |
| Jul 17, 2026 | 6.66 | 7.08 | 6.66 | 6.87 | 6.87 | -1.29% | 11,675 |
| Jul 16, 2026 | 7.20 | 7.24 | 6.56 | 6.96 | 6.96 | 0.87% | 19,838 |
| Jul 15, 2026 | 7.25 | 7.25 | 6.86 | 6.90 | 6.90 | -1.29% | 9,931 |
| Jul 14, 2026 | 7.20 | 7.20 | 6.95 | 6.99 | 6.99 | -2.51% | 4,557 |
| Jul 13, 2026 | 7.00 | 7.20 | 6.83 | 7.17 | 7.17 | 1.13% | 5,753 |
| Jul 10, 2026 | 7.05 | 7.20 | 6.62 | 7.09 | 7.09 | 3.35% | 16,833 |
| Jul 9, 2026 | 6.86 | 6.94 | 6.58 | 6.86 | 6.86 | 2.39% | 5,422 |
| Jul 8, 2026 | 6.88 | 6.88 | 6.59 | 6.70 | 6.70 | -1.33% | 3,701 |
| Jul 7, 2026 | 6.90 | 6.99 | 6.58 | 6.79 | 6.79 | -0.88% | 6,052 |
| Jul 6, 2026 | 6.75 | 7.15 | 6.74 | 6.85 | 6.85 | -1.01% | 24,729 |
| Jul 3, 2026 | 6.70 | 6.94 | 6.70 | 6.92 | 6.92 | 2.37% | 6,754 |
| Jul 2, 2026 | 6.85 | 7.00 | 6.75 | 6.76 | 6.76 | -2.59% | 5,470 |
| Jul 1, 2026 | 6.85 | 6.95 | 6.66 | 6.94 | 6.94 | 1.61% | 2,812 |
| Jun 30, 2026 | 6.82 | 6.88 | 6.58 | 6.83 | 6.83 | 2.09% | 4,307 |
| Jun 29, 2026 | 6.78 | 6.86 | 6.55 | 6.69 | 6.69 | -1.33% | 8,738 |
| Jun 25, 2026 | 6.81 | 6.90 | 6.71 | 6.78 | 6.78 | -1.74% | 1,913 |
| Jun 24, 2026 | 6.80 | 6.98 | 6.56 | 6.90 | 6.90 | 0.44% | 6,144 |
| Jun 23, 2026 | 7.06 | 7.06 | 6.80 | 6.87 | 6.87 | -2.69% | 12,519 |
| Jun 22, 2026 | 7.00 | 7.18 | 6.86 | 7.06 | 7.06 | 3.22% | 25,206 |
| Jun 19, 2026 | 6.95 | 6.95 | 6.73 | 6.84 | 6.84 | -0.87% | 8,895 |
| Jun 18, 2026 | 6.61 | 7.00 | 6.61 | 6.90 | 6.90 | 0.29% | 29,898 |
| Jun 17, 2026 | 6.80 | 6.90 | 6.70 | 6.88 | 6.88 | 0.44% | 28,568 |
| Jun 16, 2026 | 7.08 | 7.19 | 6.75 | 6.85 | 6.85 | -2.28% | 40,117 |
| Jun 15, 2026 | 6.85 | 7.20 | 6.61 | 7.01 | 7.01 | 1.74% | 23,108 |
| Jun 12, 2026 | 6.88 | 6.98 | 6.74 | 6.89 | 6.89 | -0.29% | 3,751 |
| Jun 11, 2026 | 6.99 | 7.09 | 6.70 | 6.91 | 6.91 | 0.29% | 6,425 |
| Jun 10, 2026 | 7.35 | 7.35 | 6.70 | 6.89 | 6.89 | -1.99% | 40,121 |
| Jun 9, 2026 | 7.17 | 7.37 | 6.85 | 7.03 | 7.03 | - | 24,065 |
| Jun 8, 2026 | 7.03 | 7.03 | 6.67 | 7.03 | 7.03 | 4.93% | 30,247 |
| Jun 5, 2026 | 6.51 | 7.09 | 6.51 | 6.70 | 6.70 | -2.19% | 52,224 |
| Jun 4, 2026 | 6.85 | 7.18 | 6.85 | 6.85 | 6.85 | -4.99% | 51,627 |
| Jun 3, 2026 | 7.21 | 7.58 | 7.21 | 7.21 | 7.21 | -4.88% | 18,695 |
| Jun 2, 2026 | 7.60 | 7.60 | 7.58 | 7.58 | 7.58 | -4.89% | 3,217 |
| Jun 1, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -4.89% | 15,161 |
| May 25, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -4.99% | 1,557 |
| May 18, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -4.96% | 25 |
| May 11, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -4.92% | 111 |
| May 4, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -4.97% | 901 |
| Apr 24, 2026 | 10.34 | 10.62 | 9.70 | 10.27 | 10.27 | 0.79% | 28,076 |
| Apr 23, 2026 | 10.16 | 10.19 | 9.95 | 10.19 | 10.19 | 4.94% | 46,460 |
| Apr 22, 2026 | 9.08 | 9.72 | 9.08 | 9.71 | 9.71 | 4.86% | 20,251 |
| Apr 21, 2026 | 9.49 | 9.49 | 9.26 | 9.26 | 9.26 | 1.54% | 14,694 |
| Apr 20, 2026 | 9.36 | 9.37 | 9.00 | 9.12 | 9.12 | 2.13% | 31,288 |
| Apr 17, 2026 | 9.00 | 9.15 | 8.90 | 8.93 | 8.93 | 0.34% | 13,651 |
| Apr 16, 2026 | 8.89 | 9.15 | 8.35 | 8.90 | 8.90 | 1.83% | 25,988 |
| Apr 15, 2026 | 8.42 | 8.75 | 8.42 | 8.74 | 8.74 | 1.75% | 9,668 |
| Apr 13, 2026 | 8.51 | 8.75 | 8.28 | 8.59 | 8.59 | -1.26% | 9,615 |