Simca Advertising Limited (NSE:SIMCA)
India · Delayed Price · Currency is INR 290.05
+2.55 (0.89%)
At close: Oct 1, 2026
Simca Advertising Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 294.95 | 294.95 | 288.00 | 290.05 | 290.05 | 0.89% | 12,000 |
| Sep 30, 2026 | 282.55 | 292.00 | 282.55 | 287.50 | 287.50 | -1.20% | 67,800 |
| Sep 29, 2026 | 287.00 | 298.00 | 276.15 | 291.00 | 291.00 | 0.87% | 37,200 |
| Sep 28, 2026 | 292.85 | 292.85 | 288.00 | 288.50 | 288.50 | 2.36% | 4,800 |
| Sep 25, 2026 | 275.05 | 288.00 | 275.05 | 281.85 | 281.85 | 0.73% | 21,600 |
| Sep 24, 2026 | 272.00 | 287.95 | 272.00 | 279.80 | 279.80 | 0.92% | 30,600 |
| Sep 23, 2026 | 268.60 | 277.50 | 268.50 | 277.25 | 277.25 | 2.31% | 84,000 |
| Sep 22, 2026 | 270.00 | 271.00 | 267.00 | 271.00 | 271.00 | 0.87% | 15,600 |
| Sep 21, 2026 | 270.00 | 275.00 | 265.00 | 268.65 | 268.65 | -0.32% | 27,600 |
| Sep 18, 2026 | 262.00 | 275.00 | 262.00 | 269.50 | 269.50 | 2.12% | 33,600 |
| Sep 17, 2026 | 266.60 | 267.70 | 262.00 | 263.90 | 263.90 | -0.98% | 54,600 |
| Sep 16, 2026 | 262.00 | 266.50 | 262.00 | 266.50 | 266.50 | 2.07% | 4,800 |
| Sep 15, 2026 | 263.00 | 265.00 | 256.00 | 261.10 | 261.10 | -0.27% | 76,200 |
| Sep 11, 2026 | 261.05 | 263.00 | 257.00 | 261.80 | 261.80 | 0.29% | 35,400 |
| Sep 10, 2026 | 264.00 | 264.00 | 258.00 | 261.05 | 261.05 | -0.36% | 18,600 |
| Sep 9, 2026 | 260.00 | 262.00 | 258.00 | 262.00 | 262.00 | 0.67% | 13,200 |
| Sep 8, 2026 | 259.00 | 261.00 | 256.00 | 260.25 | 260.25 | -0.33% | 20,400 |
| Sep 7, 2026 | 261.30 | 262.00 | 258.00 | 261.10 | 261.10 | 0.42% | 15,600 |
| Sep 4, 2026 | 258.60 | 260.00 | 258.00 | 260.00 | 260.00 | 0.91% | 3,000 |
| Sep 3, 2026 | 257.00 | 258.00 | 257.00 | 257.65 | 257.65 | -0.14% | 4,200 |
| Sep 2, 2026 | 258.50 | 258.50 | 257.50 | 258.00 | 258.00 | -0.19% | 4,800 |
| Sep 1, 2026 | 258.50 | 262.00 | 258.00 | 258.50 | 258.50 | -0.62% | 8,400 |
| Aug 31, 2026 | 268.70 | 268.70 | 259.90 | 260.10 | 260.10 | 0.12% | 12,600 |
| Aug 28, 2026 | 258.10 | 260.00 | 255.00 | 259.80 | 259.80 | -0.17% | 7,800 |
| Aug 27, 2026 | 264.00 | 264.00 | 259.00 | 260.25 | 260.25 | -2.00% | 4,800 |
| Aug 26, 2026 | 262.25 | 270.00 | 260.00 | 265.55 | 265.55 | -0.24% | 32,400 |
| Aug 25, 2026 | 264.95 | 275.00 | 263.90 | 266.20 | 266.20 | 3.08% | 38,400 |
| Aug 24, 2026 | 242.50 | 291.00 | 242.50 | 258.25 | 258.25 | 6.49% | 87,600 |
| Aug 21, 2026 | 243.10 | 243.50 | 242.50 | 242.50 | 242.50 | -1.36% | 17,400 |
| Aug 20, 2026 | 242.10 | 246.05 | 242.10 | 245.85 | 245.85 | 1.34% | 35,400 |
| Aug 19, 2026 | 242.55 | 242.65 | 242.55 | 242.60 | 242.60 | 0.02% | 4,200 |
| Aug 18, 2026 | 243.00 | 244.40 | 238.00 | 242.55 | 242.55 | -0.59% | 32,400 |
| Aug 17, 2026 | 243.30 | 246.00 | 241.10 | 244.00 | 244.00 | -0.22% | 22,200 |
| Aug 14, 2026 | 243.05 | 246.80 | 243.05 | 244.55 | 244.55 | 0.64% | 35,400 |
| Aug 13, 2026 | 242.10 | 245.45 | 241.65 | 243.00 | 243.00 | 0.91% | 4,200 |
| Aug 12, 2026 | 242.15 | 243.50 | 240.05 | 240.80 | 240.80 | -0.56% | 19,800 |
| Aug 11, 2026 | 249.85 | 249.85 | 240.90 | 242.15 | 242.15 | -1.14% | 23,400 |
| Aug 10, 2026 | 248.95 | 249.00 | 236.00 | 244.95 | 244.95 | -0.33% | 58,200 |
| Aug 7, 2026 | 240.00 | 247.00 | 240.00 | 245.75 | 245.75 | 3.39% | 42,000 |
| Aug 6, 2026 | 230.25 | 239.50 | 230.25 | 237.70 | 237.70 | 3.42% | 43,800 |
| Aug 5, 2026 | 226.80 | 232.50 | 220.65 | 229.85 | 229.85 | 1.84% | 34,800 |
| Aug 4, 2026 | 220.05 | 229.65 | 219.00 | 225.70 | 225.70 | 3.06% | 70,200 |
| Aug 3, 2026 | 219.20 | 221.00 | 219.00 | 219.00 | 219.00 | 0.64% | 10,200 |
| Jul 31, 2026 | 217.55 | 220.60 | 217.00 | 217.60 | 217.60 | 0.42% | 12,000 |
| Jul 30, 2026 | 221.35 | 222.00 | 215.50 | 216.70 | 216.70 | 0.28% | 16,800 |
| Jul 29, 2026 | 215.00 | 219.90 | 214.35 | 216.10 | 216.10 | -0.85% | 15,000 |
| Jul 28, 2026 | 206.00 | 220.00 | 206.00 | 217.95 | 217.95 | 4.51% | 138,600 |
| Jul 27, 2026 | 216.00 | 216.00 | 205.00 | 208.55 | 208.55 | 2.53% | 50,400 |
| Jul 24, 2026 | 204.00 | 206.00 | 201.95 | 203.40 | 203.40 | 0.10% | 30,600 |
| Jul 23, 2026 | 197.35 | 206.00 | 196.00 | 203.20 | 203.20 | 4.58% | 139,800 |