Simbhaoli Sugars Limited (NSE:SIMBHALS)
India · Delayed Price · Currency is INR 6.19
-0.12 (-1.90%)
Sep 24, 2026, 3:21 PM IST
NSE:SIMBHALS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 6.29 | 6.29 | 6.19 | 6.19 | 6.19 | -1.90% | 7,319 |
| Sep 23, 2026 | 6.52 | 6.52 | 6.31 | 6.31 | 6.31 | -1.56% | 12,824 |
| Sep 22, 2026 | 6.54 | 6.67 | 6.41 | 6.41 | 6.41 | -1.99% | 9,236 |
| Sep 21, 2026 | 6.73 | 6.73 | 6.54 | 6.54 | 6.54 | -1.95% | 3,401 |
| Sep 18, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -1.91% | 4,036 |
| Sep 17, 2026 | 6.99 | 6.99 | 6.80 | 6.80 | 6.80 | -1.88% | 2,446 |
| Sep 16, 2026 | 6.99 | 6.99 | 6.90 | 6.93 | 6.93 | - | 5,980 |
| Sep 15, 2026 | 7.07 | 7.07 | 6.93 | 6.93 | 6.93 | -1.98% | 3,399 |
| Sep 11, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -1.94% | 3,762 |
| Sep 10, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -1.90% | 3,249 |
| Sep 9, 2026 | 7.50 | 7.50 | 7.35 | 7.35 | 7.35 | -2.00% | 4,635 |
| Sep 8, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | 1,104 |
| Sep 7, 2026 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | -1.92% | 5,269 |
| Sep 4, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | 3,573 |
| Sep 3, 2026 | 7.96 | 7.96 | 7.95 | 7.95 | 7.95 | -1.97% | 2,215 |
| Sep 2, 2026 | 8.25 | 8.25 | 8.11 | 8.11 | 8.11 | -1.93% | 11,462 |
| Sep 1, 2026 | 8.58 | 8.58 | 8.27 | 8.27 | 8.27 | -1.90% | 7,255 |
| Aug 31, 2026 | 8.56 | 8.60 | 8.43 | 8.43 | 8.43 | -1.98% | 49,256 |
| Aug 28, 2026 | 8.94 | 8.94 | 8.60 | 8.60 | 8.60 | -1.94% | 18,372 |
| Aug 27, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -1.90% | 27,188 |
| Aug 26, 2026 | 9.30 | 9.30 | 8.94 | 8.94 | 8.94 | -1.97% | 50,215 |
| Aug 25, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 4.95% | 17,754 |
| Aug 24, 2026 | 8.60 | 8.69 | 8.60 | 8.69 | 8.69 | 4.95% | 31,804 |
| Aug 21, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 4.94% | 32,719 |
| Aug 20, 2026 | 7.80 | 7.89 | 7.80 | 7.89 | 7.89 | 4.92% | 12,853 |
| Aug 19, 2026 | 7.25 | 7.52 | 7.20 | 7.52 | 7.52 | 4.88% | 37,376 |
| Aug 18, 2026 | 7.05 | 7.17 | 6.85 | 7.17 | 7.17 | 4.98% | 59,892 |
| Aug 17, 2026 | 6.94 | 6.94 | 6.76 | 6.83 | 6.83 | -1.59% | 4,149 |
| Aug 14, 2026 | 6.99 | 6.99 | 6.80 | 6.94 | 6.94 | -0.86% | 5,509 |
| Aug 13, 2026 | 7.03 | 7.10 | 6.75 | 7.00 | 7.00 | -0.57% | 53,222 |
| Aug 12, 2026 | 7.18 | 7.25 | 6.85 | 7.04 | 7.04 | 1.88% | 26,661 |
| Aug 11, 2026 | 7.23 | 7.23 | 6.82 | 6.91 | 6.91 | -2.54% | 5,618 |
| Aug 10, 2026 | 6.93 | 7.20 | 6.77 | 7.09 | 7.09 | 0.28% | 22,500 |
| Aug 7, 2026 | 6.75 | 7.17 | 6.75 | 7.07 | 7.07 | 1.00% | 8,693 |
| Aug 6, 2026 | 6.97 | 7.05 | 6.80 | 7.00 | 7.00 | - | 19,722 |
| Aug 5, 2026 | 7.22 | 7.22 | 6.80 | 7.00 | 7.00 | -1.27% | 15,046 |
| Aug 4, 2026 | 7.00 | 7.23 | 6.73 | 7.09 | 7.09 | 1.87% | 21,086 |
| Aug 3, 2026 | 6.85 | 6.99 | 6.62 | 6.96 | 6.96 | 4.35% | 19,171 |
| Jul 31, 2026 | 6.58 | 6.85 | 6.53 | 6.67 | 6.67 | -0.45% | 13,647 |
| Jul 30, 2026 | 6.80 | 6.87 | 6.50 | 6.70 | 6.70 | -0.15% | 3,691 |
| Jul 29, 2026 | 6.71 | 6.79 | 6.47 | 6.71 | 6.71 | 1.51% | 8,470 |
| Jul 28, 2026 | 6.73 | 6.79 | 6.60 | 6.61 | 6.61 | -3.50% | 7,410 |
| Jul 27, 2026 | 7.05 | 7.14 | 6.71 | 6.85 | 6.85 | -0.72% | 17,464 |
| Jul 24, 2026 | 7.00 | 7.00 | 6.65 | 6.90 | 6.90 | 2.22% | 1,371 |
| Jul 23, 2026 | 7.13 | 7.31 | 6.75 | 6.75 | 6.75 | -3.30% | 14,406 |
| 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 |