Simbhaoli Sugars Limited (NSE:SIMBHALS)
India · Delayed Price · Currency is INR 6.07
-0.12 (-1.94%)
Nov 11, 2026, 2:18 PM IST
NSE:SIMBHALS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.07 | 6.24 | 6.07 | 6.07 | 6.07 | -1.94% | 13,643 |
| Nov 9, 2026 | 6.29 | 6.29 | 6.05 | 6.19 | 6.19 | 0.32% | 49,058 |
| Nov 8, 2026 | 6.09 | 6.28 | 6.09 | 6.17 | 6.17 | -0.64% | 11,162 |
| Nov 6, 2026 | 6.24 | 6.24 | 6.12 | 6.21 | 6.21 | -0.48% | 10,390 |
| Nov 5, 2026 | 6.10 | 6.24 | 6.10 | 6.24 | 6.24 | 1.96% | 27,850 |
| Nov 4, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.92% | 33,020 |
| Nov 3, 2026 | 6.24 | 6.39 | 6.24 | 6.24 | 6.24 | -1.89% | 9,161 |
| Nov 2, 2026 | 6.50 | 6.50 | 6.36 | 6.36 | 6.36 | -1.85% | 5,003 |
| Oct 30, 2026 | 6.48 | 6.48 | 6.36 | 6.48 | 6.48 | - | 15,536 |
| Oct 29, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -1.97% | 6,400 |
| Oct 28, 2026 | 6.60 | 6.80 | 6.60 | 6.61 | 6.61 | -1.78% | 6,166 |
| Oct 27, 2026 | 6.86 | 6.86 | 6.73 | 6.73 | 6.73 | -1.90% | 5,573 |
| Oct 26, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -1.86% | 540 |
| Oct 23, 2026 | 7.27 | 7.27 | 6.99 | 6.99 | 6.99 | -1.96% | 2,591 |
| Oct 22, 2026 | 7.27 | 7.27 | 7.13 | 7.13 | 7.13 | -1.93% | 1,466 |
| Oct 21, 2026 | 7.41 | 7.41 | 7.27 | 7.27 | 7.27 | -1.89% | 67 |
| Oct 19, 2026 | 7.50 | 7.50 | 7.41 | 7.41 | 7.41 | -1.98% | 531 |
| Oct 16, 2026 | 7.71 | 7.75 | 7.50 | 7.56 | 7.56 | -1.18% | 8,458 |
| Oct 15, 2026 | 7.56 | 7.70 | 7.45 | 7.65 | 7.65 | 1.19% | 12,973 |
| Oct 14, 2026 | 7.56 | 7.86 | 7.56 | 7.56 | 7.56 | -1.95% | 31,516 |
| Oct 13, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -1.91% | 1,527 |
| Oct 12, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -2.00% | 755 |
| Oct 9, 2026 | 8.55 | 8.55 | 7.75 | 8.02 | 8.02 | -1.60% | 74,465 |
| Oct 8, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 4.89% | 8,946 |
| Oct 7, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 5.00% | 8,939 |
| Oct 6, 2026 | 7.25 | 7.40 | 7.11 | 7.40 | 7.40 | 4.96% | 30,697 |
| Oct 5, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 4.91% | 4,750 |
| Oct 1, 2026 | 6.60 | 6.72 | 6.60 | 6.72 | 6.72 | 5.00% | 5,019 |
| Sep 30, 2026 | 6.19 | 6.43 | 6.19 | 6.40 | 6.40 | 1.43% | 14,489 |
| Sep 29, 2026 | 6.43 | 6.43 | 6.31 | 6.31 | 6.31 | -1.87% | 14,392 |
| Sep 28, 2026 | 6.31 | 6.43 | 6.20 | 6.43 | 6.43 | 1.90% | 28,322 |
| Sep 25, 2026 | 6.19 | 6.31 | 6.10 | 6.31 | 6.31 | 1.94% | 13,170 |
| 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 |