Skip to main content
Simandhar Impex Limited (BOM:544662)
India flag India · Delayed Price · Currency is INR
145.85
+6.90 (4.97%)
At close: Apr 28, 2026

Simandhar Impex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026145.85148.75145.85148.75148.751.99%141
Apr 28, 2026145.85145.85145.85145.85145.854.97%43
Apr 27, 2026138.95138.95138.95138.95138.954.99%1,136
Apr 24, 2026132.35132.35132.35132.35132.355.00%466
Apr 23, 2026125.60126.05123.10126.05126.055.00%1,143
Apr 22, 2026120.00125.85114.00120.05120.050.13%72,019
Apr 21, 2026118.75123.90112.10119.90119.901.61%2,504
Apr 20, 2026115.05118.00112.10118.00118.00-1,267
Apr 17, 2026118.60118.60114.95118.00118.00-2.48%565
Apr 16, 2026121.05121.05121.00121.00121.00-2.02%20
Apr 15, 2026130.00130.00123.50123.50123.50-5.00%38
Apr 13, 2026129.55130.00129.55130.00130.00-0.19%100
Apr 10, 2026130.25130.25130.25130.25130.25-1.29%57
Apr 8, 2026132.70132.70126.70131.95131.95-1.05%109
Apr 7, 2026135.00135.00128.25133.35133.35-1.22%257
Apr 6, 2026135.70139.00135.00135.00135.001.50%1,889
Apr 2, 2026126.35133.00126.35133.00133.00-102
Apr 1, 2026133.85133.85133.00133.00133.004.27%65
Mar 30, 2026130.65130.65123.65127.55127.55-1.88%213
Mar 27, 2026134.80134.80130.00130.00130.001.21%190
Mar 25, 2026130.00130.00125.55128.45128.45-1.19%60,859
Mar 24, 2026120.05130.00120.05130.00130.002.89%25,162
Mar 23, 2026126.35126.35126.35126.35126.35-8
Mar 20, 2026124.00129.00118.00126.35126.351.98%31,023
Mar 19, 2026123.90124.50123.00123.90123.904.29%712
Mar 18, 2026110.20118.90110.20118.80118.802.41%492
Mar 17, 2026115.75120.95115.75116.00116.00-4.76%251
Mar 16, 2026121.00126.45114.50121.80121.801.12%10,385
Mar 13, 2026126.00126.00115.35120.45120.45-0.78%33,426
Mar 12, 2026116.85129.00116.85121.40121.40-1.26%77,023
Mar 11, 2026135.80135.85122.95122.95122.95-4.98%7,407
Mar 10, 2026123.25129.40120.80129.40129.404.99%90,160
Mar 9, 2026134.25134.25122.10123.25123.25-3.64%7,473
Mar 6, 2026127.90127.90127.90127.90127.901.99%22
Mar 5, 2026125.40125.40125.40125.40125.401.99%1
Mar 4, 2026122.95122.95122.95122.95122.951.99%173
Mar 2, 2026120.65120.65120.55120.55120.55-0.08%561
Feb 27, 2026123.10123.10120.65120.65120.65-1.99%351
Feb 26, 2026123.20123.35123.10123.10123.10-1.99%4,221
Feb 24, 2026125.60125.60125.60125.60125.60-1.99%46
Feb 23, 2026128.15128.15128.15128.15128.15-1.99%53
Feb 20, 2026130.75130.75130.75130.75130.75-1.99%763
Feb 19, 2026133.35133.40133.35133.40133.40-1.95%4,064
Feb 18, 2026138.75138.75136.05136.05136.05-23,323
Feb 17, 2026136.05136.05136.05136.05136.051.99%3
Feb 16, 2026128.20133.40128.20133.40133.401.99%11,259
Feb 13, 2026130.80130.80130.80130.80130.80-1.99%3,404
Feb 12, 2026133.40133.45133.40133.45133.451.99%521
Feb 11, 2026130.85130.85130.85130.85130.851.99%500
Feb 10, 2026128.30128.30127.70128.30128.301.99%1,728
Feb 9, 2026125.80125.80125.80125.80125.801.99%60
Feb 6, 2026123.35123.35123.35123.35123.351.98%76
Feb 4, 2026120.95120.95120.95120.95120.951.98%177
Feb 3, 2026118.60118.60118.60118.60118.601.98%869
Feb 2, 2026116.30116.30116.30116.30116.301.97%930
Feb 1, 2026114.05114.05114.05114.05114.054.96%58
Jan 30, 2026108.66108.66108.66108.66108.665.00%205
Jan 29, 2026103.49103.49103.49103.49103.494.99%535
Jan 28, 202698.5798.5798.5798.5798.575.00%359,705
Jan 27, 202693.8893.8893.8893.8893.885.00%84
Jan 23, 202689.4189.4189.4189.4189.414.99%15
Jan 22, 202685.1685.1685.1685.1685.164.99%42
Jan 21, 202681.1181.1181.1181.1181.115.00%90
Jan 20, 202677.2577.2577.2577.2577.254.99%400
Jan 19, 202673.5873.5873.5873.5873.584.99%36
Jan 16, 202670.0870.0870.0870.0870.084.99%1,243
Jan 14, 202666.7566.7566.7566.7566.754.99%48
Jan 13, 202663.5863.5863.5863.5863.584.99%158
Jan 12, 202660.5660.5657.6860.5660.564.99%13,517
Jan 9, 202657.6857.6857.6857.6857.689.99%108
Jan 8, 202652.4452.4452.4452.4452.449.98%101
Jan 7, 202647.6847.6847.6847.6847.6819.98%112
Jan 6, 202639.7439.7439.7439.7439.7419.99%118
Jan 5, 202633.1233.1233.1233.1233.124.98%1
Jan 2, 202631.5531.5531.5531.5531.554.99%404
Dec 31, 202530.0530.0530.0530.0530.054.89%14
Dec 30, 202528.6528.6528.6528.6528.654.95%7
Dec 29, 202527.3027.3027.3027.3027.305.00%7
Dec 26, 202526.0026.0026.0026.0026.004.84%26
Dec 24, 202524.8024.8024.8024.8024.804.86%33
Dec 23, 202523.6523.6523.6523.6523.654.88%4