Simca Advertising Limited (NSE:SIMCA)
India · Delayed Price · Currency is INR 448.60
+21.35 (5.00%)
At close: Oct 23, 2026
Simca Advertising Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 447.95 | 448.60 | 443.00 | 448.60 | 448.60 | 5.00% | 12,000 |
| Oct 22, 2026 | 394.00 | 428.00 | 394.00 | 427.25 | 427.25 | 4.63% | 15,000 |
| Oct 21, 2026 | 400.00 | 421.00 | 400.00 | 408.35 | 408.35 | -3.02% | 55,800 |
| Oct 19, 2026 | 465.00 | 465.35 | 421.05 | 421.05 | 421.05 | -5.00% | 31,200 |
| Oct 16, 2026 | 443.20 | 443.20 | 443.20 | 443.20 | 443.20 | 5.00% | 7,800 |
| Oct 15, 2026 | 410.00 | 422.10 | 410.00 | 422.10 | 422.10 | 5.00% | 9,600 |
| Oct 14, 2026 | 389.00 | 407.95 | 389.00 | 402.00 | 402.00 | 3.46% | 16,200 |
| Oct 13, 2026 | 387.70 | 388.75 | 387.70 | 388.55 | 388.55 | 4.94% | 7,800 |
| Oct 12, 2026 | 372.60 | 372.60 | 367.00 | 370.25 | 370.25 | 4.33% | 41,400 |
| Oct 9, 2026 | 354.90 | 354.90 | 354.90 | 354.90 | 354.90 | 5.00% | 12,600 |
| Oct 8, 2026 | 331.65 | 338.00 | 331.65 | 338.00 | 338.00 | 4.99% | 28,800 |
| Oct 7, 2026 | 326.95 | 332.95 | 316.00 | 321.95 | 321.95 | 1.53% | 78,600 |
| Oct 6, 2026 | 305.00 | 317.10 | 305.00 | 317.10 | 317.10 | 5.00% | 49,800 |
| Oct 5, 2026 | 303.80 | 303.95 | 300.00 | 302.00 | 302.00 | 4.12% | 25,200 |
| 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 |