Simca Advertising Limited (NSE:SIMCA)
India · Delayed Price · Currency is INR 242.50
-3.35 (-1.36%)
At close: Aug 21, 2026
Simca Advertising Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 198.00 | 198.00 | 193.75 | 194.30 | 194.30 | -0.99% | 64,800 |
| Jul 21, 2026 | 192.65 | 198.00 | 192.30 | 196.25 | 196.25 | 1.50% | 139,200 |
| Jul 20, 2026 | 193.60 | 194.00 | 191.50 | 193.35 | 193.35 | 0.13% | 110,400 |
| Jul 17, 2026 | 190.00 | 193.70 | 189.50 | 193.10 | 193.10 | 0.89% | 25,800 |
| Jul 16, 2026 | 195.90 | 195.95 | 187.00 | 191.40 | 191.40 | -0.75% | 52,800 |
| Jul 15, 2026 | 193.00 | 196.90 | 187.20 | 192.85 | 192.85 | -0.16% | 60,600 |
| Jul 14, 2026 | 192.50 | 194.10 | 191.00 | 193.15 | 193.15 | 0.97% | 57,600 |
| Jul 13, 2026 | 189.60 | 192.90 | 189.60 | 191.30 | 191.30 | 0.39% | 28,800 |
| 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 |