Want to see IN:SIMBHALS full AI Analyst Report?
Simbhaoli Sugars Ltd (SIMBHALS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -1.80% | 1 | 0.00 |
| Oct 29, 2026 | 6.70 | 6.70 | 6.67 | 6.68 | 6.68 | -1.76% | 4 | 0.00 |
| Oct 28, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.58% | 500 | 0.10 |
| Oct 27, 2026 | 6.95 | 6.95 | 6.84 | 6.84 | 6.84 | -1.87% | 3 | 0.00 |
| Oct 26, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -1.97% | 1 | 0.00 |
| Oct 23, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -1.93% | 43 | 0.01 |
| Oct 22, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.89% | 2 | 0.00 |
| Oct 21, 2026 | 7.54 | 7.54 | 7.39 | 7.39 | 7.39 | -1.99% | 2 | 0.00 |
| Oct 20, 2026 | 7.54 | 7.60 | 7.54 | 7.54 | 7.54 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 7.60 | 7.60 | 7.54 | 7.54 | 7.54 | -1.95% | 21 | 0.00 |
| Oct 16, 2026 | 7.70 | 7.95 | 7.69 | 7.69 | 7.69 | -1.91% | 4,083 | 0.77 |
| Oct 15, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | +0.00% | 18,076 | 3.60 |
| Oct 14, 2026 | 7.55 | 7.84 | 7.54 | 7.84 | 7.84 | +1.95% | 4,819 | 0.97 |
| Oct 13, 2026 | 7.70 | 7.70 | 7.69 | 7.69 | 7.69 | -1.91% | 7,321 | 1.50 |
| Oct 12, 2026 | 8.02 | 8.02 | 7.84 | 7.84 | 7.84 | -2.00% | 21,653 | 4.76 |
| Oct 09, 2026 | 8.28 | 8.50 | 7.95 | 8.00 | 8.00 | -3.15% | 4,601 | 1.03 |
| Oct 08, 2026 | 8.26 | 8.26 | 8.15 | 8.26 | 8.26 | +4.96% | 42,622 | 11.12 |
| Oct 07, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | +4.93% | 3,142 | 0.82 |
| Oct 06, 2026 | 7.50 | 7.50 | 7.35 | 7.50 | 7.50 | +4.90% | 25,954 | 7.63 |
| Oct 05, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | +4.99% | 7,171 | 2.16 |
| Oct 02, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | +4.93% | 10,634 | 3.33 |
| Sep 30, 2026 | 6.49 | 6.75 | 6.49 | 6.49 | 6.49 | -1.96% | 12,182 | 4.01 |
| Sep 29, 2026 | 6.75 | 6.75 | 6.62 | 6.62 | 6.62 | -1.93% | 8,581 | 2.94 |
| Sep 28, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.89% | 802 | 0.28 |
| Sep 25, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -1.99% | 1,065 | 0.37 |
| Sep 24, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -1.96% | 1 | 0.00 |
| Sep 23, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -1.92% | 1 | 0.00 |
| Sep 22, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.88% | 525 | 0.18 |
| Sep 21, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -1.98% | 2 | 0.00 |
| Sep 18, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -1.94% | 902 | 0.30 |
| Sep 17, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -1.90% | 1 | 0.00 |
| Sep 16, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -1.99% | 1 | 0.00 |
| Sep 15, 2026 | 8.05 | 8.05 | 7.89 | 8.05 | 8.05 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.95% | 500 | 0.15 |
| Sep 10, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -1.91% | 1 | 0.00 |
| Sep 09, 2026 | 8.37 | 8.37 | 8.21 | 8.37 | 8.37 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 8.37 | 8.37 | 8.21 | 8.37 | 8.37 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -1.99% | 1 | 0.00 |
| Sep 04, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -1.95% | 1 | 0.00 |
| Sep 03, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -1.91% | 1 | 0.00 |
| Sep 02, 2026 | 8.88 | 8.88 | 8.71 | 8.88 | 8.88 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -1.99% | 1,601 | 0.30 |
| Aug 31, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -1.95% | 4 | 0.00 |
| Aug 28, 2026 | 9.24 | 9.24 | 9.06 | 9.24 | 9.24 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 9.24 | 9.24 | 9.06 | 9.24 | 9.24 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 9.15 | 9.30 | 9.00 | 9.24 | 9.24 | +0.65% | 4,164 | 0.64 |
| Aug 25, 2026 | 8.60 | 9.18 | 8.60 | 9.18 | 9.18 | +4.91% | 13,401 | 2.14 |
| Aug 24, 2026 | 8.34 | 8.75 | 8.02 | 8.75 | 8.75 | +4.92% | 28,740 | 4.96 |