Simbhaoli Sugars Limited - SIMBHALS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9.23	9.4	9.4	9.67	9.15	15,226
December 03, 2025	9.55	9.51	9.51	9.8	9.1	15,712
December 02, 2025	10.14	9.51	9.51	10.14	9.4	4,113
December 01, 2025	10.25	9.84	9.84	10.25	9.42	7,500
November 28, 2025	9.43	9.83	9.83	9.91	9.43	8,942
November 27, 2025	9.58	9.91	9.91	9.95	9.24	12,126
November 26, 2025	9.5	9.58	9.58	9.99	9.35	10,914
November 25, 2025	9.72	9.61	9.61	9.72	9.5	7,773
November 24, 2025	9.95	9.72	9.72	10.43	9.67	20,497
November 21, 2025	10.21	10.18	10.18	10.24	9.78	2,942
November 19, 2025	10.23	10.24	10.24	10.55	10.14	10,594
November 18, 2025	10.96	10.46	10.46	10.96	10.3	21,832
November 17, 2025	11.33	10.85	10.85	11.8	10.69	15,497
November 14, 2025	11.59	11.26	11.26	11.99	11.25	25,749
November 13, 2025	11.8	11.84	11.84	12.29	11.5	9,179
November 12, 2025	11.8	11.87	11.87	11.87	11.32	21,706
November 11, 2025	10.94	11.31	11.31	11.31	10.94	26,214
November 10, 2025	10.25	10.78	10.78	10.79	10.24	19,831
November 07, 2025	10.85	10.28	10.28	10.85	10.27	43,855
November 06, 2025	11	10.82	10.82	11.45	10.75	21,118
November 04, 2025	10.89	11.18	11.18	11.3	10.89	5,479
November 03, 2025	11.5	11.3	11.3	11.79	10.81	11,569
October 31, 2025	11.73	11.35	11.35	11.73	11.3	19,705
October 30, 2025	11.03	11.73	11.73	12	11.01	50,026
October 29, 2025	11.7	11.54	11.54	12	11.53	87,048
October 28, 2025	12.85	12.14	12.14	12.85	12.1	51,010
October 27, 2025	12.97	12.74	12.74	13.13	12.7	11,679
October 24, 2025	13.2	12.97	12.97	13.44	12.85	23,468
October 23, 2025	13.34	13.04	13.04	13.41	12.83	17,885
October 21, 2025	12.81	13.15	13.15	13.4	12.81	4,445
October 20, 2025	12.93	13.15	13.15	13.45	12.9	14,192
October 17, 2025	13.4	13.18	13.18	13.4	12.9	79,095
October 16, 2025	12.97	13.15	13.15	13.57	12.9	114,173
October 15, 2025	13.5	13.03	13.03	13.6	12.98	14,515
October 14, 2025	13.18	13.36	13.36	13.63	13.18	16,032
October 13, 2025	13.39	13.18	13.18	13.39	13.11	6,508
October 10, 2025	13.8	13.14	13.14	13.8	13	32,333
October 09, 2025	13.45	13.23	13.23	13.64	13.14	17,720
October 08, 2025	13.68	13.44	13.44	13.94	13.19	19,775
October 07, 2025	13.99	13.62	13.62	13.99	13.5	11,283
October 06, 2025	13.72	13.61	13.61	13.97	13.61	6,710
October 03, 2025	13.61	13.72	13.72	13.94	13.15	21,388
October 01, 2025	13.57	13.61	13.61	13.9	13.33	10,840
September 30, 2025	13.71	13.57	13.57	14.34	13.28	10,329
September 29, 2025	14.29	13.71	13.71	14.29	13.5	8,292
September 26, 2025	14	13.61	13.61	14	13.4	14,771
September 25, 2025	13.2	13.82	13.82	14.17	13.2	23,828
September 24, 2025	13.46	13.5	13.5	14	13.3	18,886
September 23, 2025	14	13.52	13.52	14	13.31	22,137
September 22, 2025	14.05	13.78	13.78	14.39	13.41	18,096
September 19, 2025	13.89	14.05	14.05	14.14	13.83	32,442
September 18, 2025	13.88	13.77	13.77	14.5	13.26	47,550
September 17, 2025	14.47	13.95	13.95	14.75	13.92	53,636
September 16, 2025	14.15	14.33	14.33	14.83	14.15	6,415
September 15, 2025	14.32	14.15	14.15	14.88	13.61	28,020
September 12, 2025	14.19	14.25	14.25	14.49	13.4	8,079
September 11, 2025	14.95	13.9	13.9	14.95	13.7	29,476
September 10, 2025	14.89	14.26	14.26	14.89	14.22	58,586
September 09, 2025	14.9	14.4	14.4	14.9	14.15	27,863
September 08, 2025	15.27	14.9	14.9	15.27	14.5	12,128

Simbhaoli Sugars Limited (SIMBHALS.NS) NSE