Simran Farms Limited (BOM:519566)
India
· Delayed Price · Currency is INR 158.00
-4.20 (-2.59%)
At close: Apr 28, 2026
Simran Farms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 158.10 | 160.00 | 156.30 | 159.60 | 159.60 | 1.01% | 963 |
| Apr 28, 2026 | 165.05 | 165.05 | 156.00 | 158.00 | 158.00 | -2.59% | 2,577 |
| Apr 27, 2026 | 156.75 | 163.90 | 156.70 | 162.20 | 162.20 | -1.13% | 775 |
| Apr 24, 2026 | 165.15 | 165.15 | 158.15 | 164.05 | 164.05 | -3.47% | 3,412 |
| Apr 23, 2026 | 169.00 | 170.00 | 165.10 | 169.95 | 169.95 | - | 548 |
| Apr 22, 2026 | 164.85 | 170.75 | 164.85 | 169.95 | 169.95 | 1.13% | 1,033 |
| Apr 21, 2026 | 168.30 | 168.35 | 168.00 | 168.05 | 168.05 | -0.12% | 1,063 |
| Apr 20, 2026 | 180.85 | 180.85 | 161.00 | 168.25 | 168.25 | 1.54% | 2,371 |
| Apr 17, 2026 | 168.55 | 169.00 | 164.00 | 165.70 | 165.70 | 0.76% | 3,888 |
| Apr 16, 2026 | 169.95 | 170.05 | 161.10 | 164.45 | 164.45 | 0.83% | 1,127 |
| Apr 15, 2026 | 162.00 | 170.05 | 160.25 | 163.10 | 163.10 | 4.52% | 3,643 |
| Apr 13, 2026 | 156.50 | 164.45 | 155.25 | 156.05 | 156.05 | -0.29% | 62,584 |
| Apr 10, 2026 | 165.00 | 165.00 | 150.00 | 156.50 | 156.50 | -1.82% | 11,713 |
| Apr 9, 2026 | 155.10 | 189.00 | 154.70 | 159.40 | 159.40 | -0.69% | 30,385 |
| Apr 8, 2026 | 150.00 | 174.00 | 148.05 | 160.50 | 160.50 | 10.69% | 9,184 |
| Apr 7, 2026 | 150.00 | 153.70 | 143.00 | 145.00 | 145.00 | -2.98% | 5,209 |
| Apr 6, 2026 | 142.20 | 149.45 | 139.95 | 149.45 | 149.45 | 5.92% | 2,907 |
| Apr 2, 2026 | 142.00 | 145.50 | 137.35 | 141.10 | 141.10 | -1.12% | 2,401 |
| Apr 1, 2026 | 145.00 | 154.75 | 140.00 | 142.70 | 142.70 | -1.59% | 4,047 |
| Mar 30, 2026 | 140.35 | 151.75 | 139.45 | 145.00 | 145.00 | 5.03% | 3,900 |
| Mar 27, 2026 | 147.10 | 148.00 | 131.60 | 138.05 | 138.05 | -7.54% | 7,571 |
| Mar 25, 2026 | 140.10 | 154.80 | 140.10 | 149.30 | 149.30 | 2.97% | 2,640 |
| Mar 24, 2026 | 142.85 | 145.05 | 141.35 | 145.00 | 145.00 | 1.54% | 1,902 |
| Mar 23, 2026 | 149.00 | 149.00 | 140.55 | 142.80 | 142.80 | -4.16% | 946 |
| Mar 20, 2026 | 149.80 | 150.00 | 140.60 | 149.00 | 149.00 | 3.22% | 1,330 |
| Mar 19, 2026 | 151.10 | 152.00 | 141.00 | 144.35 | 144.35 | -4.47% | 2,388 |
| Mar 18, 2026 | 172.70 | 172.70 | 148.00 | 151.10 | 151.10 | 0.73% | 1,970 |
| Mar 17, 2026 | 150.00 | 150.00 | 139.85 | 150.00 | 150.00 | 1.35% | 1,205 |
| Mar 16, 2026 | 174.70 | 174.70 | 132.60 | 148.00 | 148.00 | - | 2,555 |
| Mar 13, 2026 | 153.00 | 153.00 | 146.25 | 148.00 | 148.00 | -0.03% | 391 |
| Mar 12, 2026 | 155.00 | 155.00 | 147.55 | 148.05 | 148.05 | -4.48% | 2,890 |
| Mar 11, 2026 | 158.00 | 158.00 | 150.50 | 155.00 | 155.00 | 1.31% | 1,464 |
| Mar 10, 2026 | 147.00 | 153.00 | 147.00 | 153.00 | 153.00 | 2.10% | 4,564 |
| Mar 9, 2026 | 150.00 | 151.15 | 147.00 | 149.85 | 149.85 | -2.06% | 4,182 |
| Mar 6, 2026 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | -1.10% | 526 |
| Mar 5, 2026 | 148.00 | 155.00 | 148.00 | 154.70 | 154.70 | 4.46% | 805 |
| Mar 4, 2026 | 150.00 | 153.00 | 145.00 | 148.10 | 148.10 | -1.92% | 3,764 |
| Mar 2, 2026 | 149.95 | 153.05 | 149.95 | 151.00 | 151.00 | -0.66% | 23,829 |
| Feb 27, 2026 | 154.00 | 154.90 | 148.20 | 152.00 | 152.00 | -1.94% | 4,976 |
| Feb 26, 2026 | 154.60 | 155.55 | 154.60 | 155.00 | 155.00 | 0.26% | 1,355 |
| Feb 25, 2026 | 164.00 | 164.00 | 152.80 | 154.60 | 154.60 | -3.38% | 373 |
| Feb 24, 2026 | 150.30 | 160.00 | 150.30 | 160.00 | 160.00 | 2.53% | 1,672 |
| Feb 23, 2026 | 158.35 | 158.35 | 155.25 | 156.05 | 156.05 | -1.42% | 262 |
| Feb 20, 2026 | 159.40 | 163.00 | 157.35 | 158.30 | 158.30 | -1.19% | 3,476 |
| Feb 19, 2026 | 160.00 | 161.40 | 156.00 | 160.20 | 160.20 | 1.17% | 1,392 |
| Feb 18, 2026 | 164.00 | 164.00 | 156.35 | 158.35 | 158.35 | -2.49% | 4,105 |
| Feb 17, 2026 | 161.00 | 163.45 | 160.55 | 162.40 | 162.40 | 1.75% | 1,372 |
| Feb 16, 2026 | 165.00 | 174.80 | 157.50 | 159.60 | 159.60 | -13.07% | 23,981 |
| Feb 13, 2026 | 177.00 | 186.00 | 174.05 | 183.60 | 183.60 | 3.23% | 13,023 |
| Feb 12, 2026 | 178.00 | 183.35 | 170.20 | 177.85 | 177.85 | 4.62% | 4,896 |
| Feb 11, 2026 | 170.10 | 170.65 | 170.00 | 170.00 | 170.00 | -0.06% | 205 |
| Feb 10, 2026 | 175.00 | 175.05 | 170.00 | 170.10 | 170.10 | -3.32% | 1,086 |
| Feb 9, 2026 | 175.00 | 179.00 | 174.15 | 175.95 | 175.95 | 0.54% | 1,914 |
| Feb 6, 2026 | 174.95 | 175.00 | 168.50 | 175.00 | 175.00 | 2.22% | 1,821 |
| Feb 5, 2026 | 172.85 | 172.85 | 170.15 | 171.20 | 171.20 | -0.47% | 512 |
| Feb 4, 2026 | 166.10 | 173.00 | 166.05 | 172.00 | 172.00 | -0.58% | 1,720 |
| Feb 3, 2026 | 173.00 | 175.00 | 173.00 | 173.00 | 173.00 | - | 136 |
| Feb 2, 2026 | 170.05 | 174.00 | 170.00 | 173.00 | 173.00 | 1.73% | 13 |
| Feb 1, 2026 | 174.85 | 174.85 | 170.00 | 170.05 | 170.05 | -1.33% | 479 |
| Jan 30, 2026 | 174.95 | 174.95 | 168.80 | 172.35 | 172.35 | 2.10% | 3,894 |
| Jan 29, 2026 | 167.25 | 175.50 | 166.90 | 168.80 | 168.80 | 0.93% | 5,233 |
| Jan 28, 2026 | 173.40 | 176.00 | 165.00 | 167.25 | 167.25 | -3.55% | 3,360 |
| Jan 27, 2026 | 166.00 | 180.00 | 166.00 | 173.40 | 173.40 | -0.40% | 2,707 |
| Jan 23, 2026 | 179.40 | 180.45 | 170.05 | 174.10 | 174.10 | -0.17% | 3,596 |
| Jan 22, 2026 | 176.90 | 176.90 | 174.40 | 174.40 | 174.40 | 4.24% | 167 |
| Jan 21, 2026 | 169.80 | 169.90 | 161.00 | 167.30 | 167.30 | 3.78% | 431 |
| Jan 20, 2026 | 189.60 | 189.60 | 152.75 | 161.20 | 161.20 | -9.79% | 2,687 |
| Jan 19, 2026 | 178.95 | 179.00 | 172.00 | 178.70 | 178.70 | -0.14% | 2,288 |
| Jan 16, 2026 | 177.95 | 183.95 | 175.95 | 178.95 | 178.95 | 0.53% | 5,330 |
| Jan 14, 2026 | 171.30 | 182.00 | 171.30 | 178.00 | 178.00 | 4.86% | 2,374 |
| Jan 13, 2026 | 187.90 | 187.90 | 169.55 | 169.75 | 169.75 | -4.47% | 2,434 |
| Jan 12, 2026 | 172.00 | 178.00 | 165.00 | 177.70 | 177.70 | 8.69% | 3,350 |
| Jan 9, 2026 | 165.60 | 171.55 | 161.00 | 163.50 | 163.50 | -1.27% | 1,701 |
| Jan 8, 2026 | 173.15 | 176.85 | 165.00 | 165.60 | 165.60 | -4.39% | 806 |
| Jan 7, 2026 | 174.30 | 177.35 | 170.10 | 173.20 | 173.20 | -0.63% | 2,182 |
| Jan 6, 2026 | 182.00 | 182.00 | 173.50 | 174.30 | 174.30 | -3.75% | 1,853 |
| Jan 5, 2026 | 182.00 | 183.90 | 169.00 | 181.10 | 181.10 | 0.61% | 2,366 |
| Jan 2, 2026 | 179.00 | 180.00 | 179.00 | 180.00 | 180.00 | -0.33% | 251 |
| Jan 1, 2026 | 187.60 | 187.60 | 176.00 | 180.60 | 180.60 | 2.32% | 885 |
| Dec 31, 2025 | 168.30 | 177.00 | 168.30 | 176.50 | 176.50 | -0.84% | 1,625 |
| Dec 30, 2025 | 168.05 | 178.90 | 168.00 | 178.00 | 178.00 | 3.49% | 1,409 |
| Dec 29, 2025 | 175.10 | 175.10 | 170.05 | 172.00 | 172.00 | -1.77% | 1,142 |
| Dec 26, 2025 | 174.00 | 180.00 | 174.00 | 175.10 | 175.10 | 2.31% | 13,657 |
| Dec 24, 2025 | 171.60 | 177.25 | 170.10 | 171.15 | 171.15 | -2.26% | 3,055 |
| Dec 23, 2025 | 180.00 | 180.00 | 171.20 | 175.10 | 175.10 | -1.71% | 1,580 |
| Dec 22, 2025 | 198.00 | 198.00 | 167.85 | 178.15 | 178.15 | 3.10% | 2,312 |
| Dec 19, 2025 | 178.00 | 178.35 | 171.00 | 172.80 | 172.80 | -4.40% | 1,873 |
| Dec 18, 2025 | 180.50 | 183.90 | 176.40 | 180.75 | 180.75 | -2.74% | 2,120 |
| Dec 17, 2025 | 187.80 | 187.80 | 180.25 | 185.85 | 185.85 | -0.56% | 520 |
| Dec 16, 2025 | 185.00 | 191.50 | 175.65 | 186.90 | 186.90 | 1.03% | 961 |
| Dec 15, 2025 | 185.00 | 195.00 | 185.00 | 185.00 | 185.00 | -1.60% | 701 |
| Dec 12, 2025 | 190.15 | 190.15 | 179.80 | 188.00 | 188.00 | 0.86% | 1,088 |
| Dec 11, 2025 | 194.00 | 194.00 | 185.00 | 186.40 | 186.40 | -2.69% | 1,245 |
| Dec 10, 2025 | 188.90 | 194.85 | 185.20 | 191.55 | 191.55 | 3.76% | 21,350 |
| Dec 9, 2025 | 174.00 | 193.00 | 174.00 | 184.60 | 184.60 | 7.23% | 19,463 |
| Dec 8, 2025 | 168.60 | 175.00 | 168.60 | 172.15 | 172.15 | -0.43% | 7,339 |
| Dec 5, 2025 | 170.00 | 174.00 | 170.00 | 172.90 | 172.90 | -0.06% | 513 |
| Dec 4, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 1.76% | 100 |
| Dec 3, 2025 | 172.15 | 172.15 | 170.00 | 170.00 | 170.00 | -1.25% | 484 |
| Dec 2, 2025 | 175.95 | 175.95 | 170.00 | 172.15 | 172.15 | -0.38% | 1,631 |