Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Simbhaoli Sugars Limited (SIMBHALS.NS)

14.40
-0.24
(-1.64%)
At close: April 25 at 3:29:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202514.6414.6414.0514.1514.1519,621
Apr 24, 202514.8014.8014.0014.6414.6452,477
Apr 23, 202514.7914.7914.1214.2914.2923,794
Apr 22, 202514.2514.8314.2514.5414.5433,443
Apr 21, 202514.7914.7914.0014.2514.2526,565
Apr 17, 202514.5814.5813.8014.1414.1413,837
Apr 16, 202514.1914.1913.5514.0914.0915,930
Apr 15, 202513.6413.9213.4513.8213.8212,390
Apr 11, 202514.1014.1013.0713.3513.3530,370
Apr 9, 202513.5014.0013.5013.5013.5023,848
Apr 8, 202513.0013.4413.0013.4413.4423,557
Apr 7, 202512.7813.6512.7812.8012.8017,450
Apr 4, 202513.7713.7713.1613.4513.4516,374
Apr 3, 202513.9614.0013.6013.7713.7741,644
Apr 2, 202513.4013.5513.0013.5313.5338,017
Apr 1, 202512.3412.9512.3412.9512.956,835
Mar 28, 202512.1213.1912.1212.3412.3460,556
Mar 27, 202512.6613.5012.5412.6612.66107,883
Mar 26, 202513.2614.5513.2013.2013.20109,121
Mar 25, 202515.2515.2513.8513.9013.9097,120
Mar 24, 202515.3015.5514.3514.5714.57181,005
Mar 21, 202514.2114.8914.2114.8614.8690,691
Mar 20, 202514.3514.7914.1614.1914.1934,269
Mar 19, 202514.2814.4213.9514.3414.3482,088
Mar 18, 202513.7913.7913.7913.7913.79-
Mar 17, 202514.6514.6513.6213.7913.7949,438
Mar 13, 202514.5514.7614.0014.0014.0013,878
Mar 12, 202515.2015.2114.5014.5414.5413,683
Mar 11, 202514.2014.7513.8014.6514.6522,761
Mar 10, 202514.7014.9613.8014.0514.0543,533
Mar 7, 202513.7514.7313.7514.2514.2527,496
Mar 6, 202513.6014.1713.6014.1314.1351,537
Mar 5, 202513.0013.5713.0013.5613.5629,530
Mar 4, 202512.4012.9912.2712.9312.9313,120
Mar 3, 202513.2013.6012.5712.6512.6546,364
Feb 28, 202513.5313.5312.9913.2413.2450,254
Feb 27, 202514.1514.1513.6013.6813.6814,595
Feb 25, 202515.0015.4214.2514.3114.3129,103
Feb 24, 202515.7515.7514.7614.9014.9031,388
Feb 21, 202515.6015.9915.1615.3615.364,675
Feb 20, 202515.0515.9314.7615.4415.4411,650
Feb 19, 202514.9015.7714.8915.4515.4516,307
Feb 18, 202515.7515.7514.7015.0215.0226,458
Feb 17, 202516.1516.7415.3515.4815.4818,362
Feb 14, 202516.3516.9416.1516.1516.1533,769
Feb 13, 202516.7517.2816.4017.0017.008,578
Feb 12, 202517.0017.2515.8516.5916.5922,519
Feb 11, 202518.3718.3716.6516.6916.6916,814
Feb 10, 202517.5317.8517.1017.5017.5019,608
Feb 7, 202517.3018.3517.3017.5317.538,742
Feb 6, 202517.9518.2517.1117.8017.8018,003
Feb 5, 202517.5017.8317.0017.6017.607,664
Feb 4, 202517.3917.6816.5016.9916.998,704
Feb 3, 202517.7518.3417.0117.1317.1311,451
Feb 1, 202518.5918.5917.8017.8017.808,841
Jan 31, 202518.0018.4817.8017.8117.816,505
Jan 30, 202518.0018.3517.9418.0018.0024,377
Jan 29, 202517.3918.3117.3917.9417.9430,344
Jan 28, 202517.1017.8016.2817.4417.444,392
Jan 27, 202516.9217.6316.7717.1117.1118,291
Jan 24, 202518.0418.3917.2017.6617.6618,475
Jan 23, 202518.2318.5218.0018.0418.044,284
Jan 22, 202518.4018.9917.6518.2318.2318,434
Jan 21, 202518.9919.7418.2618.5518.5528,892
Jan 20, 202518.7019.1918.1819.0019.0014,689
Jan 17, 202518.8018.8018.3018.7918.798,573
Jan 16, 202517.4018.2817.4018.2618.2647,421
Jan 15, 202517.7518.0817.3017.4117.4119,058
Jan 14, 202517.1817.6916.4117.4817.4816,499
Jan 13, 202518.0818.4917.1717.1717.1729,695
Jan 10, 202518.7018.7017.8718.0818.0836,192
Jan 9, 202519.7219.7218.1518.8218.8226,972
Jan 8, 202519.0219.5018.5219.0419.049,425
Jan 7, 202519.1819.1818.1719.0319.039,583
Jan 6, 202519.6519.9918.7518.8618.8633,437
Jan 3, 202519.6819.8519.0219.6919.6914,911
Jan 2, 202519.7519.7519.1619.4719.4714,867
Jan 1, 202519.2519.4419.0019.3119.3119,972
Dec 31, 202418.9819.2118.1118.7818.7821,868
Dec 30, 202420.0020.3918.7618.9818.9822,612
Dec 27, 202419.5119.9319.4019.7519.758,299
Dec 26, 202419.3520.0519.3519.4319.4329,383
Dec 24, 202420.3020.3919.1120.1020.1040,424
Dec 23, 202421.0921.5819.7619.9919.9986,038
Dec 20, 202422.0022.0020.6020.8020.8036,497
Dec 19, 202421.1222.0020.8021.6921.6920,843
Dec 18, 202422.0022.1121.0021.1221.1222,520
Dec 17, 202422.1022.3421.3021.5021.5035,614
Dec 16, 202422.4522.9221.9522.0122.0119,926
Dec 13, 202422.7522.7521.6522.4822.489,713
Dec 12, 202423.2723.2722.4522.6722.677,931
Dec 11, 202422.9522.9922.5022.7322.7311,114
Dec 10, 202423.2023.2022.3122.7222.7234,431
Dec 9, 202422.4523.6022.3022.8422.8431,958
Dec 6, 202422.9522.9522.2622.5922.599,641
Dec 5, 202422.4922.8722.0322.7022.7018,981
Dec 4, 202422.6622.6622.1022.4022.4011,533
Dec 3, 202422.4622.8521.5522.5822.5849,424
Dec 2, 202422.8922.8921.8122.4622.4634,507
Nov 29, 202421.9122.9821.9122.3322.3337,657
Nov 28, 202422.4022.4822.1522.1622.1622,034
Nov 27, 202422.0022.8521.8022.2922.2918,486
Nov 26, 202422.2522.4020.7022.1722.1742,049
Nov 25, 202422.3922.3920.7521.3421.3421,653
Nov 22, 202422.0022.0020.9021.6321.6327,211
Nov 21, 202421.7221.9920.9021.4121.4124,646
Nov 19, 202422.0923.1021.5121.7221.7219,440
Nov 18, 202421.6922.5021.0022.0922.098,046
Nov 14, 202422.2222.5921.2521.5221.5230,910
Nov 13, 202422.6023.3921.6522.2222.2217,628
Nov 12, 202423.0023.4522.5022.6022.608,127
Nov 11, 202423.1023.5622.5723.0123.0126,354
Nov 8, 202423.1123.2022.5022.9822.9811,230
Nov 7, 202422.8523.9922.3523.1523.1539,444
Nov 6, 202423.0824.0023.0023.4323.4313,182
Nov 5, 202422.6723.3822.3523.0823.0817,241
Nov 4, 202423.4923.4922.2522.6722.6710,848
Nov 1, 202422.9023.5022.1023.2423.244,172
Oct 31, 202422.9023.4122.8322.9022.9019,934
Oct 30, 202422.1123.0021.9022.9422.9418,648
Oct 29, 202423.4923.4922.0023.0623.069,619
Oct 28, 202422.3023.1721.4022.5722.5711,431
Oct 25, 202423.5523.5521.5022.0722.0739,505
Oct 24, 202422.1522.5522.1022.5522.5534,688
Oct 23, 202421.3022.7421.0521.4821.4829,354
Oct 22, 202423.0123.1121.8521.8621.8630,271
Oct 21, 202424.3024.5622.9523.0123.0183,542
Oct 18, 202424.5524.8623.6124.1624.1621,524
Oct 17, 202425.0025.2524.2024.4924.4932,451
Oct 16, 202424.7025.3024.5025.1225.125,925
Oct 15, 202424.9525.3024.2525.1925.1916,152
Oct 14, 202424.7025.4824.5024.8324.836,397
Oct 11, 202424.9924.9923.6624.6324.6313,582
Oct 10, 202425.4925.4924.5024.6124.6131,051
Oct 9, 202425.4125.4524.1624.9324.9329,417
Oct 8, 202425.0025.6924.2025.1125.1119,736
Oct 7, 202425.2726.4024.6124.7424.7439,763
Oct 4, 202426.4526.4525.5225.9125.9129,454
Oct 3, 202426.4026.9025.6025.8825.8829,591
Oct 1, 202426.4026.8025.4426.7126.7158,402
Sep 30, 202426.7226.9025.5826.3626.3632,830
Sep 27, 202426.1926.8825.8126.7226.72103,729
Sep 26, 202426.5926.5925.1525.6025.6040,394
Sep 25, 202425.8026.0025.5025.5725.5724,837
Sep 24, 202425.7826.0025.4125.5625.5621,948
Sep 23, 202425.9026.1425.0325.7825.7825,195
Sep 20, 202425.6026.0024.5025.6625.66121,717
Sep 19, 202425.8026.2925.0125.4925.4916,082
Sep 18, 202427.6627.6625.3025.8025.8021,608
Sep 17, 202425.9226.5025.3526.3526.3519,654
Sep 16, 202425.5426.4025.5425.9225.9236,243
Sep 13, 202426.8926.8925.5025.5325.5344,676
Sep 12, 202425.6426.5025.5625.9625.9615,326
Sep 11, 202426.2026.6525.5025.5525.5533,513
Sep 10, 202426.1026.1025.5025.9425.9415,540
Sep 9, 202426.5127.2425.6526.1026.1022,066
Sep 6, 202427.8527.8526.1126.5126.5142,873
Sep 5, 202427.0928.0026.3327.3527.3560,341
Sep 4, 202427.0227.3826.5027.1127.1173,836
Sep 3, 202427.5528.2027.0227.0227.02100,413
Sep 2, 202429.7629.7627.5028.4528.45346,470
Aug 30, 202428.3528.3528.3528.3528.3590,277
Aug 29, 202426.4227.0026.4227.0027.00264,472
Aug 28, 202424.7125.9424.2025.7225.72189,974
Aug 27, 202425.4925.4924.6524.7124.7116,738
Aug 26, 202424.9924.9924.5724.6424.6419,782
Aug 23, 202425.2725.2724.3024.6524.6543,945
Aug 22, 202424.5324.7924.1024.2224.2245,672
Aug 21, 202424.0024.8424.0024.5324.5311,585
Aug 20, 202424.7524.9424.2524.3224.32139,607
Aug 19, 202423.6524.5323.3724.5324.5393,409
Aug 16, 202424.8024.8022.8523.3723.3780,337
Aug 14, 202424.3125.0023.8224.0124.01119,282
Aug 13, 202424.6025.4024.5025.0825.0817,743
Aug 12, 202424.5325.1523.9224.5024.5068,346
Aug 9, 202425.2525.5024.0024.5324.5322,030
Aug 8, 202424.5025.1024.3124.8424.8457,151
Aug 7, 202424.6725.3824.0124.6724.6713,667
Aug 6, 202425.0025.6024.0024.2324.2331,689
Aug 5, 202425.8026.2524.5324.5324.53101,965
Aug 2, 202425.8226.3525.3525.8325.8369,960
Aug 1, 202426.1526.9725.7025.8225.8257,261
Jul 31, 202427.3027.3025.5526.1526.1589,668
Jul 30, 202426.7127.0025.5026.4226.42103,769
Jul 29, 202426.9027.0026.1126.7126.7190,018
Jul 26, 202427.2227.2226.0726.6226.62128,791
Jul 25, 202425.4926.8225.0026.7326.73160,741
Jul 24, 202423.9525.5523.8025.5525.55262,511
Jul 23, 202424.2025.5123.6724.3424.34541,444
Jul 22, 202424.9224.9224.9224.9224.92107,914
Jul 19, 202426.2426.2426.2426.2426.2476,378
Jul 18, 202427.6327.6327.6327.6327.6354,217
Jul 16, 202429.0929.0929.0929.0929.09171,607
Jul 15, 202430.6330.6330.6330.6330.63124,296
Jul 12, 202433.2033.7731.7032.2532.2595,716
Jul 11, 202433.3033.9032.1533.0533.0588,302
Jul 10, 202433.9034.0531.8332.8632.8640,822
Jul 9, 202432.9033.5031.5033.4433.44172,604
Jul 8, 202432.2332.8531.5132.0432.0436,008
Jul 5, 202432.5233.0032.0232.1832.1841,671
Jul 4, 202433.4733.5532.4132.5232.5244,859
Jul 3, 202432.7933.8032.7933.4733.4781,241
Jul 2, 202432.4933.0031.1032.6532.6577,507
Jul 1, 202433.2533.6032.0032.3932.3965,005
Jun 28, 202433.7534.3032.5033.1833.1898,636
Jun 27, 202434.0035.1933.2233.4633.46179,165
Jun 26, 202434.4536.4034.4434.9734.97696,797
Jun 25, 202433.8135.8133.5134.0934.09534,584
Jun 24, 202434.6834.6833.1133.2933.29318,756
Jun 21, 202434.4335.2334.0734.6534.65431,943
Jun 20, 202433.7037.3831.6533.9833.982,641,666
Jun 19, 202432.3335.0031.1033.5733.571,233,296
Jun 18, 202433.2033.8032.0032.0832.08274,674
Jun 14, 202434.1035.4032.7533.0033.00697,598
Jun 13, 202431.3135.0031.3133.7133.712,274,476
Jun 12, 202430.6532.5030.3731.0631.06385,847
Jun 11, 202428.4931.0028.1130.4530.45473,477
Jun 10, 202428.4528.7628.2028.2628.2667,164
Jun 7, 202427.3029.1527.3028.3528.35374,438
Jun 6, 202427.6528.6027.2527.8527.8563,356
Jun 5, 202426.8027.4526.2027.0527.05148,889
Jun 4, 202429.1029.1024.9526.2026.20302,431
Jun 3, 202429.9029.9027.6029.1029.10167,643
May 31, 202429.3029.3027.9028.0528.0595,046
May 30, 202428.6029.4028.0028.7028.70181,919
May 29, 202427.3027.9026.8027.6527.6523,878
May 28, 202427.6527.7526.7026.8026.8036,002
May 27, 202427.7528.1027.3527.5527.5534,245
May 24, 202427.6528.1027.6027.7527.7543,631
May 23, 202428.0528.0527.4527.6527.6554,550
May 22, 202428.0028.4027.6027.7527.7539,562
May 21, 202428.6528.6528.1528.2028.2030,117
May 17, 202428.2028.9027.8028.4028.4049,138
May 16, 202428.1028.4027.6027.9027.9036,612
May 15, 202427.9527.9527.3527.8027.8026,398
May 14, 202427.1027.9027.1027.7027.7032,047
May 13, 202427.9027.9026.2027.4027.4038,942
May 10, 202426.3027.1526.3026.6526.6588,452
May 9, 202428.1028.7025.7026.5026.50127,853
May 8, 202428.7028.7027.8528.0028.0035,942
May 7, 202428.2528.2527.6027.9027.9043,215
May 6, 202428.6529.5527.6527.8527.8598,276
May 3, 202429.7030.0028.5528.8028.80144,841
May 2, 202429.9030.1529.5529.7029.7048,250
Apr 30, 202431.1031.2029.8529.9029.90120,498
Apr 29, 202430.3531.9030.3030.8530.85304,623
Apr 26, 202430.7031.4529.8530.1030.10118,502
Apr 25, 202429.3032.7029.3031.1031.10371,152

Related Tickers

KMSUGAR.NS K.M. Sugar Mills Limited
27.82
-4.60%
 
VISHWARAJ.NS Vishwaraj Sugar Industries Limited
9.30
-5.49%
 
KCPSUGIND.NS K.C.P. Sugar and Industries Corporation Limited
37.00
-4.17%
 
BAJAJHIND.NS Bajaj Hindusthan Sugar Limited
20.62
-5.72%