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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	15.66	14.78	14.78	15.66	14.65	19,984
September 04, 2025	15.99	15.19	15.19	15.99	15	5,080
September 03, 2025	15.35	15.39	15.39	15.47	15.21	40,873
September 02, 2025	14.69	14.74	14.74	14.74	14.65	11,658
September 01, 2025	14.5	14.04	14.04	14.71	13.98	41,792
August 29, 2025	14.94	14.01	14.01	14.94	13.93	10,447
August 28, 2025	14.79	14.45	14.45	14.79	14.16	7,395
August 26, 2025	15.28	14.8	14.8	15.28	14.05	33,542
August 25, 2025	15.43	14.79	14.79	15.97	14.72	21,482
August 22, 2025	15.23	15.36	15.36	15.4	14.71	12,315
August 21, 2025	15.69	15.3	15.3	15.69	15.05	15,988
August 20, 2025	15.65	15.22	15.22	15.65	15.1	7,494
August 19, 2025	15.54	15.24	15.24	15.54	14.53	13,868
August 18, 2025	15.33	15.1	15.1	15.5	14.5	7,483
August 14, 2025	15.6	15.01	15.01	15.6	14.76	15,044
August 13, 2025	15.74	14.98	14.98	15.74	14.75	16,415
August 12, 2025	15.35	15.47	15.47	15.74	14.71	6,600
August 11, 2025	15.6	15.35	15.35	15.6	14.52	24,944
August 08, 2025	15.29	15.21	15.21	15.48	15.15	3,385
August 07, 2025	15.39	15.29	15.29	15.6	15.01	17,522
August 06, 2025	15.1	15.39	15.39	15.75	15.1	10,146
August 05, 2025	15.7	15.43	15.43	16	15.33	4,763
August 04, 2025	15.7	15.56	15.56	16.09	15.21	19,826
August 01, 2025	15.79	15.79	15.79	15.86	15.38	5,922
July 31, 2025	15.69	15.84	15.84	16.1	15	16,341
July 30, 2025	16.16	15.72	15.72	16.32	15.33	24,582
July 29, 2025	15.8	16.08	16.08	16.19	15.15	4,451
July 28, 2025	14.74	15.73	15.73	15.75	14.74	20,769
July 25, 2025	15.4	15	15	15.5	14.9	8,445
July 24, 2025	15.51	15.31	15.31	16.37	15.17	21,444
July 23, 2025	15.99	15.97	15.97	16.19	15.55	13,557
July 22, 2025	16.21	15.91	15.91	16.36	15.5	8,988
July 21, 2025	16.6	16.21	16.21	16.6	16.05	16,991
July 18, 2025	16.77	16.27	16.27	17.17	16.05	33,140
July 17, 2025	16.96	16.77	16.77	17.34	16.21	8,408
July 16, 2025	16.75	16.88	16.88	17.34	16.65	15,684
July 15, 2025	16.97	16.99	16.99	17.3	16.45	18,515
July 14, 2025	16.95	17.05	17.05	17.54	16.8	7,034
July 11, 2025	16.6	17.31	17.31	17.48	16.6	10,178
July 10, 2025	16.85	17.06	17.06	17.15	16.85	7,425
July 09, 2025	17.25	16.85	16.85	17.7	16.31	22,951
July 08, 2025	17.23	17.17	17.17	17.39	16.8	12,663
July 07, 2025	17.48	17.31	17.31	17.48	17.01	11,781
July 04, 2025	17.4	17.48	17.48	17.5	16.91	19,716
July 03, 2025	17.15	17.03	17.03	17.4	17	16,911

Simbhaoli Sugars Limited (SIMBHALS.NS) NSE