Simbhaoli Sugars Ltd SIMBHALS
NSE · India · Process Industries
INR 6.72+0.32 (+5.00%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 6.72 | +5.00% | INR 6.60 | INR 6.72 | INR 6.60 | 5.02K |
| 2026-09-30 | INR 6.40 | +1.43% | INR 6.19 | INR 6.43 | INR 6.19 | 14.49K |
| 2026-09-29 | INR 6.31 | -1.87% | INR 6.43 | INR 6.43 | INR 6.31 | 14.39K |
| 2026-09-28 | INR 6.43 | +1.90% | INR 6.31 | INR 6.43 | INR 6.20 | 28.32K |
| 2026-09-25 | INR 6.31 | +1.94% | INR 6.19 | INR 6.31 | INR 6.10 | 13.17K |
| 2026-09-24 | INR 6.19 | -1.90% | INR 6.29 | INR 6.29 | INR 6.19 | 7.32K |
| 2026-09-23 | INR 6.31 | -1.56% | INR 6.52 | INR 6.52 | INR 6.31 | 12.82K |
| 2026-09-22 | INR 6.41 | -1.99% | INR 6.54 | INR 6.67 | INR 6.41 | 9.24K |
| 2026-09-21 | INR 6.54 | -1.95% | INR 6.73 | INR 6.73 | INR 6.54 | 3.40K |
| 2026-09-18 | INR 6.67 | -1.91% | INR 6.67 | INR 6.67 | INR 6.67 | 4.04K |
| 2026-09-17 | INR 6.80 | -1.88% | INR 6.99 | INR 6.99 | INR 6.80 | 2.45K |
| 2026-09-16 | INR 6.93 | 0.00% | INR 6.99 | INR 6.99 | INR 6.90 | 5.98K |
| 2026-09-15 | INR 6.93 | -1.98% | INR 7.07 | INR 7.07 | INR 6.93 | 3.40K |
| 2026-09-11 | INR 7.07 | -1.94% | INR 7.07 | INR 7.07 | INR 7.07 | 3.76K |
| 2026-09-10 | INR 7.21 | -1.90% | INR 7.21 | INR 7.21 | INR 7.21 | 3.25K |
| 2026-09-09 | INR 7.35 | -2.00% | INR 7.50 | INR 7.50 | INR 7.35 | 4.64K |
| 2026-09-08 | INR 7.50 | -1.96% | INR 7.50 | INR 7.50 | INR 7.50 | 1.10K |
| 2026-09-07 | INR 7.65 | -1.92% | INR 7.80 | INR 7.80 | INR 7.65 | 5.27K |
| 2026-09-04 | INR 7.80 | -1.89% | INR 7.80 | INR 7.80 | INR 7.80 | 3.57K |
| 2026-09-03 | INR 7.95 | -1.97% | INR 7.96 | INR 7.96 | INR 7.95 | 2.22K |
| 2026-09-02 | INR 8.11 | -1.93% | INR 8.25 | INR 8.25 | INR 8.11 | 11.46K |
| 2026-09-01 | INR 8.27 | -1.90% | INR 8.58 | INR 8.58 | INR 8.27 | 7.26K |
| 2026-08-31 | INR 8.43 | -1.98% | INR 8.56 | INR 8.60 | INR 8.43 | 49.26K |
| 2026-08-28 | INR 8.60 | -1.94% | INR 8.94 | INR 8.94 | INR 8.60 | 18.37K |
| 2026-08-27 | INR 8.77 | -1.90% | INR 8.77 | INR 8.77 | INR 8.77 | 27.19K |
| 2026-08-26 | INR 8.94 | -1.97% | INR 9.30 | INR 9.30 | INR 8.94 | 50.22K |
| 2026-08-25 | INR 9.12 | +4.95% | INR 9.12 | INR 9.12 | INR 9.12 | 17.75K |
| 2026-08-24 | INR 8.69 | +4.95% | INR 8.60 | INR 8.69 | INR 8.60 | 31.80K |
| 2026-08-21 | INR 8.28 | +4.94% | INR 8.28 | INR 8.28 | INR 8.28 | 32.72K |
| 2026-08-20 | INR 7.89 | +4.92% | INR 7.80 | INR 7.89 | INR 7.80 | 12.85K |
| 2026-08-19 | INR 7.52 | +4.88% | INR 7.25 | INR 7.52 | INR 7.20 | 37.38K |
| 2026-08-18 | INR 7.17 | +4.98% | INR 7.05 | INR 7.17 | INR 6.85 | 59.89K |
| 2026-08-17 | INR 6.83 | -1.59% | INR 6.94 | INR 6.94 | INR 6.76 | 4.15K |
| 2026-08-14 | INR 6.94 | -0.86% | INR 6.99 | INR 6.99 | INR 6.80 | 5.51K |
| 2026-08-13 | INR 7.00 | -0.57% | INR 7.03 | INR 7.10 | INR 6.75 | 53.22K |
| 2026-08-12 | INR 7.04 | +1.88% | INR 7.18 | INR 7.25 | INR 6.85 | 26.66K |
| 2026-08-11 | INR 6.91 | -2.54% | INR 7.23 | INR 7.23 | INR 6.82 | 5.62K |
| 2026-08-10 | INR 7.09 | +0.28% | INR 6.93 | INR 7.20 | INR 6.77 | 22.50K |
| 2026-08-07 | INR 7.07 | +1.00% | INR 6.75 | INR 7.17 | INR 6.75 | 8.69K |
| 2026-08-06 | INR 7.00 | 0.00% | INR 6.97 | INR 7.05 | INR 6.80 | 19.72K |
| 2026-08-05 | INR 7.00 | -1.27% | INR 7.22 | INR 7.22 | INR 6.80 | 15.05K |
| 2026-08-04 | INR 7.09 | +1.87% | INR 7.00 | INR 7.23 | INR 6.73 | 21.09K |
| 2026-08-03 | INR 6.96 | +4.35% | INR 6.85 | INR 6.99 | INR 6.62 | 19.17K |
| 2026-07-31 | INR 6.67 | -0.45% | INR 6.58 | INR 6.85 | INR 6.53 | 13.65K |
| 2026-07-30 | INR 6.70 | -0.15% | INR 6.80 | INR 6.87 | INR 6.50 | 3.69K |
| 2026-07-29 | INR 6.71 | +1.51% | INR 6.71 | INR 6.79 | INR 6.47 | 8.47K |
| 2026-07-28 | INR 6.61 | -3.50% | INR 6.73 | INR 6.79 | INR 6.60 | 7.41K |
| 2026-07-27 | INR 6.85 | -0.72% | INR 7.05 | INR 7.14 | INR 6.71 | 17.46K |
| 2026-07-24 | INR 6.90 | +2.22% | INR 7.00 | INR 7.00 | INR 6.65 | 1.37K |
| 2026-07-23 | INR 6.75 | -3.30% | INR 7.13 | INR 7.31 | INR 6.75 | 14.41K |
| 2026-07-22 | INR 6.98 | +4.18% | INR 6.70 | INR 7.00 | INR 6.70 | 17.48K |
| 2026-07-21 | INR 6.70 | -2.76% | INR 6.89 | INR 6.95 | INR 6.70 | 9.08K |
| 2026-07-20 | INR 6.89 | +0.29% | INR 7.18 | INR 7.18 | INR 6.60 | 11.85K |
| 2026-07-17 | INR 6.87 | -1.29% | INR 6.66 | INR 7.08 | INR 6.66 | 11.68K |
| 2026-07-16 | INR 6.96 | +0.87% | INR 7.20 | INR 7.24 | INR 6.56 | 19.84K |
| 2026-07-15 | INR 6.90 | -1.29% | INR 7.25 | INR 7.25 | INR 6.86 | 9.93K |
| 2026-07-14 | INR 6.99 | -2.51% | INR 7.20 | INR 7.20 | INR 6.95 | 4.56K |
| 2026-07-13 | INR 7.17 | +1.13% | INR 7.00 | INR 7.20 | INR 6.83 | 5.75K |
| 2026-07-10 | INR 7.09 | +3.35% | INR 7.05 | INR 7.20 | INR 6.62 | 16.83K |
| 2026-07-09 | INR 6.86 | +2.39% | INR 6.86 | INR 6.94 | INR 6.58 | 5.42K |
| 2026-07-08 | INR 6.70 | -1.33% | INR 6.88 | INR 6.88 | INR 6.59 | 3.70K |
| 2026-07-07 | INR 6.79 | -0.88% | INR 6.90 | INR 6.99 | INR 6.58 | 6.05K |
| 2026-07-06 | INR 6.85 | -1.01% | INR 6.75 | INR 7.15 | INR 6.74 | 24.73K |
| 2026-07-03 | INR 6.92 | +2.37% | INR 6.70 | INR 6.94 | INR 6.70 | 6.75K |
| 2026-07-02 | INR 6.76 | -2.59% | INR 6.85 | INR 7.00 | INR 6.75 | 5.47K |
| 2026-07-01 | INR 6.94 | +1.61% | INR 6.85 | INR 6.95 | INR 6.66 | 2.81K |
| 2026-06-30 | INR 6.83 | +2.09% | INR 6.82 | INR 6.88 | INR 6.58 | 4.31K |
| 2026-06-29 | INR 6.69 | -1.33% | INR 6.78 | INR 6.86 | INR 6.55 | 8.74K |
| 2026-06-26 | INR 6.78 | 0.00% | INR 6.78 | INR 6.78 | INR 6.78 | 0 |
| 2026-06-25 | INR 6.78 | -1.74% | INR 6.81 | INR 6.90 | INR 6.71 | 1.91K |
| 2026-06-24 | INR 6.90 | +0.44% | INR 6.80 | INR 6.98 | INR 6.56 | 6.14K |
| 2026-06-23 | INR 6.87 | -2.69% | INR 7.06 | INR 7.06 | INR 6.80 | 12.52K |
| 2026-06-22 | INR 7.06 | +3.22% | INR 7.00 | INR 7.18 | INR 6.86 | 25.21K |
| 2026-06-19 | INR 6.84 | -0.87% | INR 6.95 | INR 6.95 | INR 6.73 | 8.90K |
| 2026-06-18 | INR 6.90 | +0.29% | INR 6.61 | INR 7.00 | INR 6.61 | 29.90K |
| 2026-06-17 | INR 6.88 | +0.44% | INR 6.80 | INR 6.90 | INR 6.70 | 28.57K |
| 2026-06-16 | INR 6.85 | -2.28% | INR 7.08 | INR 7.19 | INR 6.75 | 40.12K |
| 2026-06-15 | INR 7.01 | +1.74% | INR 6.85 | INR 7.20 | INR 6.61 | 23.11K |
| 2026-06-12 | INR 6.89 | -0.29% | INR 6.88 | INR 6.98 | INR 6.74 | 3.75K |
| 2026-06-11 | INR 6.91 | +0.29% | INR 6.99 | INR 7.09 | INR 6.70 | 6.43K |
| 2026-06-10 | INR 6.89 | -1.99% | INR 7.35 | INR 7.35 | INR 6.70 | 40.12K |
| 2026-06-09 | INR 7.03 | 0.00% | INR 7.17 | INR 7.37 | INR 6.85 | 24.07K |
| 2026-06-08 | INR 7.03 | +4.93% | INR 7.03 | INR 7.03 | INR 6.67 | 30.25K |
| 2026-06-05 | INR 6.70 | -2.19% | INR 6.51 | INR 7.09 | INR 6.51 | 52.22K |
| 2026-06-04 | INR 6.85 | -4.99% | INR 6.85 | INR 7.18 | INR 6.85 | 51.63K |
| 2026-06-03 | INR 7.21 | -4.88% | INR 7.21 | INR 7.58 | INR 7.21 | 18.70K |
| 2026-06-02 | INR 7.58 | -4.89% | INR 7.60 | INR 7.60 | INR 7.58 | 3.22K |
| 2026-06-01 | INR 7.97 | -4.89% | INR 7.97 | INR 7.97 | INR 7.97 | 15.16K |
| 2026-05-29 | INR 8.38 | 0.00% | INR 8.38 | INR 8.38 | INR 8.38 | 0 |
| 2026-05-28 | INR 8.38 | 0.00% | INR 8.38 | INR 8.38 | INR 8.38 | 0 |