Simbhaoli Sugars Limited (BOM:539742)
India
· Delayed Price · Currency is INR 8.10
-0.38 (-4.48%)
At close: Mar 9, 2026
Simbhaoli Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.65 | 8.65 | 8.08 | 8.10 | 8.10 | -4.48% | 1,785 |
| Mar 6, 2026 | 8.34 | 8.68 | 8.33 | 8.48 | 8.48 | -2.86% | 3,428 |
| Mar 5, 2026 | 9.17 | 9.17 | 8.45 | 8.73 | 8.73 | -0.23% | 1,652 |
| Mar 4, 2026 | 8.82 | 8.82 | 7.99 | 8.75 | 8.75 | 4.04% | 9,683 |
| Mar 2, 2026 | 8.28 | 8.49 | 8.15 | 8.41 | 8.41 | -0.36% | 1,404 |
| Feb 27, 2026 | 8.44 | 8.45 | 8.44 | 8.44 | 8.44 | -4.95% | 6,146 |
| Feb 26, 2026 | 8.89 | 8.89 | 8.88 | 8.88 | 8.88 | 0.91% | 72 |
| Feb 25, 2026 | 8.39 | 8.80 | 8.39 | 8.80 | 8.80 | 4.89% | 2,007 |
| Feb 24, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -2.44% | 200 |
| Feb 23, 2026 | 8.60 | 8.60 | 8.31 | 8.60 | 8.60 | - | 364 |
| Feb 20, 2026 | 8.50 | 8.90 | 8.32 | 8.60 | 8.60 | -1.60% | 6,874 |
| Feb 19, 2026 | 8.60 | 8.74 | 8.50 | 8.74 | 8.74 | 1.63% | 1,076 |
| Feb 18, 2026 | 8.83 | 8.83 | 8.60 | 8.60 | 8.60 | -1.94% | 491 |
| Feb 17, 2026 | 8.71 | 8.79 | 8.68 | 8.77 | 8.77 | -0.23% | 1,332 |
| Feb 16, 2026 | 9.00 | 9.00 | 8.68 | 8.79 | 8.79 | -2.33% | 4,746 |
| Feb 13, 2026 | 8.96 | 9.13 | 8.60 | 9.00 | 9.00 | 1.12% | 4,235 |
| Feb 12, 2026 | 8.97 | 9.15 | 8.75 | 8.90 | 8.90 | - | 6,887 |
| Feb 11, 2026 | 8.80 | 8.98 | 8.70 | 8.90 | 8.90 | -1.44% | 1,521 |
| Feb 10, 2026 | 9.19 | 9.19 | 8.80 | 9.03 | 9.03 | 0.22% | 829 |
| Feb 9, 2026 | 8.83 | 9.24 | 8.63 | 9.01 | 9.01 | -0.55% | 9,893 |
| Feb 6, 2026 | 8.91 | 9.10 | 8.91 | 9.06 | 9.06 | -0.33% | 578 |
| Feb 5, 2026 | 9.15 | 9.28 | 8.92 | 9.09 | 9.09 | -1.73% | 1,989 |
| Feb 4, 2026 | 8.92 | 9.30 | 8.81 | 9.25 | 9.25 | 1.43% | 1,704 |
| Feb 3, 2026 | 9.02 | 9.27 | 8.82 | 9.12 | 9.12 | -1.72% | 8,530 |
| Feb 2, 2026 | 9.10 | 9.30 | 9.00 | 9.28 | 9.28 | 0.11% | 1,036 |
| Feb 1, 2026 | 9.23 | 9.39 | 9.18 | 9.27 | 9.27 | 2.43% | 52 |
| Jan 30, 2026 | 9.17 | 9.28 | 8.90 | 9.05 | 9.05 | -1.52% | 5,791 |
| Jan 29, 2026 | 9.19 | 9.28 | 8.81 | 9.19 | 9.19 | -0.65% | 722 |
| Jan 28, 2026 | 9.40 | 9.42 | 9.01 | 9.25 | 9.25 | -0.86% | 752 |
| Jan 27, 2026 | 9.40 | 9.40 | 9.07 | 9.33 | 9.33 | -1.79% | 605 |
| Jan 23, 2026 | 9.25 | 9.55 | 9.00 | 9.50 | 9.50 | 2.70% | 2,870 |
| Jan 22, 2026 | 9.69 | 9.69 | 9.00 | 9.25 | 9.25 | -1.28% | 3,732 |
| Jan 21, 2026 | 8.73 | 9.37 | 8.73 | 9.37 | 9.37 | 2.74% | 2,335 |
| Jan 20, 2026 | 9.64 | 9.64 | 9.10 | 9.12 | 9.12 | -3.08% | 10,231 |
| Jan 19, 2026 | 9.80 | 10.10 | 9.40 | 9.41 | 9.41 | -2.99% | 9,550 |
| Jan 16, 2026 | 9.60 | 9.80 | 9.30 | 9.70 | 9.70 | 1.04% | 6,607 |
| Jan 14, 2026 | 9.50 | 10.40 | 9.50 | 9.60 | 9.60 | -4.00% | 5,326 |
| Jan 13, 2026 | 9.95 | 10.10 | 9.51 | 10.00 | 10.00 | 0.60% | 1,615 |
| Jan 12, 2026 | 10.90 | 10.90 | 9.94 | 9.94 | 9.94 | -4.97% | 4,231 |
| Jan 9, 2026 | 10.70 | 10.70 | 10.24 | 10.46 | 10.46 | -2.88% | 1,800 |
| Jan 8, 2026 | 11.27 | 11.27 | 10.77 | 10.77 | 10.77 | -4.94% | 957 |
| Jan 7, 2026 | 11.40 | 11.40 | 11.27 | 11.33 | 11.33 | -4.47% | 4,970 |
| Jan 6, 2026 | 11.97 | 12.45 | 11.41 | 11.86 | 11.86 | -0.92% | 7,640 |
| Jan 5, 2026 | 11.64 | 12.19 | 11.55 | 11.97 | 11.97 | 2.66% | 752 |
| Jan 2, 2026 | 11.32 | 11.75 | 11.09 | 11.66 | 11.66 | 3.00% | 4,461 |
| Jan 1, 2026 | 11.05 | 11.45 | 11.05 | 11.32 | 11.32 | 3.38% | 11,508 |
| Dec 31, 2025 | 10.42 | 11.05 | 10.26 | 10.95 | 10.95 | 3.99% | 14,433 |
| Dec 30, 2025 | 10.53 | 10.53 | 10.48 | 10.53 | 10.53 | 4.99% | 14,037 |
| Dec 29, 2025 | 9.47 | 10.03 | 9.47 | 10.03 | 10.03 | 4.92% | 22,137 |
| Dec 26, 2025 | 9.40 | 9.68 | 9.17 | 9.56 | 9.56 | 2.80% | 5,397 |
| Dec 24, 2025 | 9.69 | 9.69 | 9.25 | 9.30 | 9.30 | -2.00% | 840 |
| Dec 23, 2025 | 9.40 | 9.49 | 9.27 | 9.49 | 9.49 | - | 2,391 |
| Dec 22, 2025 | 9.44 | 9.57 | 9.17 | 9.49 | 9.49 | 0.53% | 1,802 |
| Dec 19, 2025 | 9.45 | 9.50 | 9.38 | 9.44 | 9.44 | 0.43% | 2,136 |
| Dec 18, 2025 | 9.37 | 9.48 | 9.16 | 9.40 | 9.40 | -0.84% | 2,146 |
| Dec 17, 2025 | 9.35 | 9.57 | 9.35 | 9.48 | 9.48 | 1.39% | 365 |
| Dec 16, 2025 | 9.52 | 9.60 | 9.30 | 9.35 | 9.35 | -2.09% | 8,996 |
| Dec 15, 2025 | 9.33 | 9.80 | 9.15 | 9.55 | 9.55 | -0.62% | 7,297 |
| Dec 12, 2025 | 9.65 | 10.01 | 9.60 | 9.61 | 9.61 | -3.90% | 6,540 |
| Dec 11, 2025 | 10.17 | 10.17 | 9.60 | 10.00 | 10.00 | 0.70% | 3,146 |
| Dec 10, 2025 | 9.59 | 9.95 | 9.59 | 9.93 | 9.93 | 4.64% | 9,999 |
| Dec 8, 2025 | 9.34 | 9.69 | 9.33 | 9.49 | 9.49 | -3.36% | 2,041 |
| Dec 5, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 4.47% | 1,400 |
| Dec 4, 2025 | 9.48 | 9.80 | 9.25 | 9.40 | 9.40 | -1.05% | 5,887 |
| Dec 3, 2025 | 9.90 | 9.94 | 9.50 | 9.50 | 9.50 | - | 651 |
| Dec 1, 2025 | 10.09 | 10.15 | 9.50 | 9.50 | 9.50 | -3.55% | 3,279 |
| Nov 28, 2025 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | 1.34% | 4,943 |
| Nov 27, 2025 | 9.38 | 9.73 | 9.38 | 9.72 | 9.72 | -1.32% | 717 |
| Nov 26, 2025 | 9.65 | 9.85 | 9.45 | 9.85 | 9.85 | 1.13% | 1,476 |
| Nov 25, 2025 | 9.45 | 9.90 | 9.23 | 9.74 | 9.74 | 0.31% | 6,486 |
| Nov 24, 2025 | 10.00 | 10.17 | 9.41 | 9.71 | 9.71 | -1.92% | 9,027 |
| Nov 21, 2025 | 9.79 | 10.08 | 9.78 | 9.90 | 9.90 | -3.70% | 3,631 |
| Nov 20, 2025 | 10.28 | 10.28 | 10.20 | 10.28 | 10.28 | - | 1,277 |
| Nov 19, 2025 | 10.25 | 10.68 | 10.24 | 10.28 | 10.28 | -4.55% | 4,027 |
| Nov 18, 2025 | 10.77 | 10.78 | 10.77 | 10.77 | 10.77 | -4.94% | 2,624 |
| Nov 17, 2025 | 11.59 | 11.59 | 10.90 | 11.33 | 11.33 | -1.22% | 1,752 |
| Nov 14, 2025 | 12.22 | 12.22 | 11.22 | 11.47 | 11.47 | -1.55% | 2,081 |
| Nov 13, 2025 | 11.98 | 12.20 | 11.54 | 11.65 | 11.65 | -2.75% | 8,119 |
| Nov 12, 2025 | 11.98 | 11.98 | 10.93 | 11.98 | 11.98 | 5.00% | 29,511 |
| Nov 11, 2025 | 11.31 | 11.41 | 10.51 | 11.41 | 11.41 | 4.97% | 11,627 |
| Nov 10, 2025 | 10.87 | 10.87 | 10.79 | 10.87 | 10.87 | 4.92% | 18,298 |
| Nov 7, 2025 | 10.73 | 10.73 | 10.36 | 10.36 | 10.36 | -4.95% | 4,671 |
| Nov 6, 2025 | 10.83 | 11.40 | 10.72 | 10.90 | 10.90 | -3.11% | 13,814 |
| Nov 4, 2025 | 11.30 | 11.30 | 11.00 | 11.25 | 11.25 | -0.44% | 1,382 |
| Nov 3, 2025 | 11.31 | 11.31 | 11.00 | 11.30 | 11.30 | -0.09% | 2,092 |
| Oct 31, 2025 | 12.04 | 12.04 | 11.30 | 11.31 | 11.31 | -2.92% | 4,996 |
| Oct 30, 2025 | 11.59 | 12.22 | 11.07 | 11.65 | 11.65 | - | 20,708 |
| Oct 29, 2025 | 11.95 | 11.95 | 11.61 | 11.65 | 11.65 | -4.66% | 17,084 |
| Oct 28, 2025 | 12.62 | 13.50 | 12.22 | 12.22 | 12.22 | -4.98% | 14,477 |
| Oct 27, 2025 | 12.90 | 13.12 | 12.63 | 12.86 | 12.86 | -1.08% | 7,611 |
| Oct 24, 2025 | 13.44 | 13.44 | 12.95 | 13.00 | 13.00 | -1.59% | 5,606 |
| Oct 23, 2025 | 13.36 | 13.36 | 13.19 | 13.21 | 13.21 | 3.77% | 57 |
| Oct 21, 2025 | 13.00 | 13.88 | 12.67 | 12.73 | 12.73 | -3.71% | 7,777 |
| Oct 20, 2025 | 13.75 | 13.75 | 13.22 | 13.22 | 13.22 | -0.15% | 1,002 |
| Oct 17, 2025 | 13.65 | 13.65 | 12.98 | 13.24 | 13.24 | 1.07% | 2,502 |
| Oct 16, 2025 | 13.26 | 13.26 | 13.00 | 13.10 | 13.10 | -1.21% | 3,450 |
| Oct 15, 2025 | 13.38 | 13.38 | 13.01 | 13.26 | 13.26 | 0.68% | 506 |
| Oct 14, 2025 | 13.85 | 13.85 | 13.13 | 13.17 | 13.17 | -0.53% | 2,355 |
| Oct 13, 2025 | 13.64 | 13.64 | 13.24 | 13.24 | 13.24 | 0.46% | 24 |
| Oct 10, 2025 | 13.44 | 13.44 | 13.18 | 13.18 | 13.18 | -0.75% | 1,184 |