Simca Advertising Limited (NSE:SIMCA)
India · Delayed Price · Currency is INR 190.55
+4.25 (2.28%)
At close: Jul 10, 2026
Simca Advertising Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 190.00 | 193.80 | 188.00 | 190.55 | 190.55 | 2.28% | 67,800 |
| Jul 9, 2026 | 182.25 | 189.75 | 182.15 | 186.30 | 186.30 | 2.22% | 88,800 |
| Jul 8, 2026 | 182.65 | 183.50 | 182.25 | 182.25 | 182.25 | -0.30% | 40,800 |
| Jul 7, 2026 | 182.60 | 183.10 | 182.30 | 182.80 | 182.80 | 0.11% | 85,800 |
| Jul 6, 2026 | 184.00 | 184.00 | 181.35 | 182.60 | 182.60 | -0.38% | 91,200 |
| Jul 3, 2026 | 183.75 | 184.40 | 182.30 | 183.30 | 183.30 | 0.08% | 82,800 |
| Jul 2, 2026 | 183.00 | 184.45 | 182.50 | 183.15 | 183.15 | 0.16% | 144,000 |
| Jul 1, 2026 | 177.70 | 183.40 | 176.95 | 182.85 | 182.85 | 4.94% | 195,600 |
| Jun 30, 2026 | 169.90 | 176.05 | 169.20 | 174.25 | 174.25 | 3.26% | 102,000 |
| Jun 29, 2026 | 171.90 | 171.90 | 168.00 | 168.75 | 168.75 | -0.82% | 19,200 |
| Jun 25, 2026 | 167.00 | 171.50 | 164.10 | 170.15 | 170.15 | 1.83% | 47,400 |
| Jun 24, 2026 | 168.70 | 168.70 | 162.60 | 167.10 | 167.10 | 1.67% | 16,800 |
| Jun 23, 2026 | 168.00 | 169.95 | 163.00 | 164.35 | 164.35 | -1.62% | 29,400 |
| Jun 22, 2026 | 163.60 | 170.95 | 163.50 | 167.05 | 167.05 | 2.20% | 39,600 |
| Jun 19, 2026 | 153.60 | 167.00 | 153.60 | 163.45 | 163.45 | 6.80% | 139,200 |
| Jun 18, 2026 | 151.00 | 153.60 | 151.00 | 153.05 | 153.05 | 0.82% | 30,000 |
| Jun 17, 2026 | 144.50 | 153.75 | 144.50 | 151.80 | 151.80 | 4.87% | 91,800 |
| Jun 16, 2026 | 143.80 | 145.75 | 142.20 | 144.75 | 144.75 | 1.15% | 16,800 |
| Jun 15, 2026 | 144.20 | 144.20 | 137.00 | 143.10 | 143.10 | 3.51% | 65,400 |
| Jun 12, 2026 | 137.00 | 139.85 | 136.00 | 138.25 | 138.25 | 1.69% | 15,600 |
| Jun 11, 2026 | 138.00 | 141.75 | 135.15 | 135.95 | 135.95 | -1.52% | 79,200 |
| Jun 10, 2026 | 136.10 | 139.65 | 136.10 | 138.05 | 138.05 | 1.51% | 13,800 |
| Jun 9, 2026 | 133.70 | 138.90 | 133.70 | 136.00 | 136.00 | 1.91% | 74,400 |
| Jun 8, 2026 | 132.00 | 133.95 | 132.00 | 133.45 | 133.45 | -1.80% | 23,400 |
| Jun 5, 2026 | 139.75 | 141.75 | 134.20 | 135.90 | 135.90 | -3.31% | 213,000 |
| Jun 4, 2026 | 134.50 | 147.75 | 134.50 | 140.55 | 140.55 | 3.23% | 92,400 |
| Jun 3, 2026 | 142.55 | 142.55 | 133.60 | 136.15 | 136.15 | -3.54% | 98,400 |
| Jun 2, 2026 | 147.75 | 147.75 | 139.10 | 141.15 | 141.15 | -4.47% | 67,800 |
| Jun 1, 2026 | 156.45 | 156.45 | 146.10 | 147.75 | 147.75 | -3.90% | 30,600 |
| May 29, 2026 | 154.25 | 157.00 | 148.80 | 153.75 | 153.75 | -1.73% | 162,000 |
| May 27, 2026 | 156.00 | 157.75 | 153.10 | 156.45 | 156.45 | 0.58% | 15,000 |
| May 26, 2026 | 154.50 | 158.50 | 151.90 | 155.55 | 155.55 | -0.03% | 21,600 |
| May 25, 2026 | 155.50 | 160.00 | 154.50 | 155.60 | 155.60 | -1.02% | 34,800 |
| May 22, 2026 | 159.55 | 167.45 | 155.00 | 157.20 | 157.20 | -2.33% | 109,200 |
| May 21, 2026 | 158.90 | 163.85 | 153.00 | 160.95 | 160.95 | 3.14% | 178,200 |
| May 20, 2026 | 147.90 | 158.45 | 147.90 | 156.05 | 156.05 | 3.38% | 95,400 |
| May 19, 2026 | 150.05 | 154.00 | 147.90 | 150.95 | 150.95 | -3.02% | 103,200 |
| May 18, 2026 | 159.50 | 159.80 | 155.65 | 155.65 | 155.65 | -4.98% | 55,800 |
| May 15, 2026 | 156.00 | 163.80 | 148.20 | 163.80 | 163.80 | -10.49% | 1,466,400 |
| May 14, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | - |