Simbhaoli Sugars Limited (NSE:SIMBHALS)
India · Delayed Price · Currency is INR 8.38
-0.44 (-4.99%)
May 25, 2026, 10:33 AM IST
NSE:SIMBHALS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 8.75 | 8.82 | 8.25 | 8.70 | 8.70 | 3.20% | 7,800 |
| Apr 9, 2026 | 8.40 | 8.43 | 8.30 | 8.43 | 8.43 | 4.98% | 12,179 |
| Apr 8, 2026 | 8.26 | 8.26 | 7.61 | 8.03 | 8.03 | 2.03% | 19,398 |
| Apr 7, 2026 | 7.90 | 7.95 | 7.52 | 7.87 | 7.87 | 3.83% | 3,538 |
| Apr 6, 2026 | 7.49 | 7.58 | 7.20 | 7.58 | 7.58 | 4.99% | 15,670 |
| Apr 2, 2026 | 7.10 | 7.41 | 7.10 | 7.22 | 7.22 | 1.83% | 10,455 |
| Apr 1, 2026 | 7.09 | 7.09 | 6.90 | 7.09 | 7.09 | 4.88% | 2,855 |
| Mar 30, 2026 | 7.10 | 7.20 | 6.53 | 6.76 | 6.76 | -1.60% | 38,852 |
| Mar 27, 2026 | 7.10 | 7.35 | 6.87 | 6.87 | 6.87 | -4.98% | 98,268 |
| Mar 25, 2026 | 7.25 | 7.38 | 7.12 | 7.23 | 7.23 | 2.70% | 22,989 |
| Mar 24, 2026 | 7.40 | 7.40 | 7.00 | 7.04 | 7.04 | -2.76% | 8,370 |
| Mar 23, 2026 | 7.61 | 7.61 | 7.11 | 7.24 | 7.24 | -2.16% | 5,405 |
| Mar 20, 2026 | 7.25 | 7.60 | 7.20 | 7.40 | 7.40 | 2.07% | 26,533 |
| Mar 19, 2026 | 7.15 | 7.48 | 6.91 | 7.25 | 7.25 | 0.42% | 10,965 |
| Mar 18, 2026 | 7.25 | 7.52 | 7.15 | 7.22 | 7.22 | -0.14% | 88,761 |
| Mar 17, 2026 | 7.55 | 7.56 | 7.19 | 7.23 | 7.23 | -4.37% | 58,061 |
| Mar 16, 2026 | 7.89 | 7.89 | 7.56 | 7.56 | 7.56 | -4.91% | 18,063 |
| Mar 13, 2026 | 8.40 | 8.40 | 7.76 | 7.95 | 7.95 | -2.57% | 16,314 |
| Mar 12, 2026 | 8.78 | 8.78 | 8.01 | 8.16 | 8.16 | -2.86% | 46,309 |
| Mar 11, 2026 | 8.50 | 8.58 | 8.32 | 8.40 | 8.40 | 1.33% | 10,286 |
| Mar 10, 2026 | 8.70 | 8.70 | 8.07 | 8.29 | 8.29 | -2.36% | 11,506 |
| Mar 9, 2026 | 8.09 | 8.60 | 8.00 | 8.49 | 8.49 | 1.68% | 32,136 |
| Mar 6, 2026 | 8.49 | 8.50 | 8.33 | 8.35 | 8.35 | -2.00% | 6,703 |
| Mar 5, 2026 | 9.14 | 9.14 | 8.41 | 8.52 | 8.52 | -2.52% | 21,650 |
| Mar 4, 2026 | 8.34 | 8.75 | 8.10 | 8.74 | 8.74 | 4.80% | 19,443 |
| Mar 2, 2026 | 8.70 | 8.70 | 8.07 | 8.34 | 8.34 | -1.77% | 7,315 |
| Feb 27, 2026 | 8.50 | 8.50 | 8.16 | 8.49 | 8.49 | -0.12% | 7,662 |
| Feb 26, 2026 | 8.65 | 8.88 | 8.45 | 8.50 | 8.50 | -1.73% | 19,116 |
| Feb 25, 2026 | 8.50 | 8.89 | 8.36 | 8.65 | 8.65 | 0.58% | 8,218 |
| Feb 24, 2026 | 8.69 | 8.69 | 8.30 | 8.60 | 8.60 | 0.94% | 6,869 |
| Feb 23, 2026 | 8.75 | 8.75 | 8.35 | 8.52 | 8.52 | -1.05% | 16,621 |
| Feb 20, 2026 | 8.48 | 8.86 | 8.45 | 8.61 | 8.61 | -0.46% | 17,829 |
| Feb 19, 2026 | 8.65 | 8.80 | 8.40 | 8.65 | 8.65 | 0.58% | 11,070 |
| 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 |