NSE - Delayed Quote INR

Simbhaoli Sugars Limited (SIMBHALS.NS)

Compare
17.41
-0.07
(-0.40%)
At close: 3:29:22 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
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
Apr 24, 202429.1029.7029.1029.3029.3096,638
Apr 23, 202429.4029.6028.6029.0529.0578,531
Apr 22, 202428.9529.7528.5529.1529.1595,522
Apr 19, 202428.1028.8027.7528.2528.2588,895
Apr 18, 202428.9029.3028.0028.5528.55143,003
Apr 16, 202426.7528.0026.7527.8527.8549,914
Apr 15, 202428.1528.5027.1027.3527.35102,247
Apr 12, 202429.7029.9028.5528.7528.75128,494
Apr 10, 202429.4030.0027.8028.4028.40326,227
Apr 9, 202429.3029.8528.1029.3529.35130,027
Apr 8, 202429.9029.9528.5528.7028.7045,400
Apr 5, 202429.7030.2529.2029.8029.8081,999
Apr 4, 202429.1029.9029.0529.6029.60187,374
Apr 3, 202427.4028.8027.3528.5028.50246,163
Apr 2, 202426.9028.5026.3027.4027.40185,041
Apr 1, 202425.4027.2525.2026.5526.55154,876
Mar 28, 202425.7025.9024.4024.7524.75183,296
Mar 27, 202425.2526.5025.0525.2525.25261,697
Mar 26, 202426.4026.9525.0025.3025.30179,718
Mar 22, 202426.3027.3526.0526.3026.30117,293
Mar 21, 202426.1027.8025.8026.3026.30161,233
Mar 20, 202426.9026.9025.0025.3525.3598,545
Mar 19, 202427.4027.4026.2526.4526.4581,922
Mar 18, 202426.0030.0025.1027.2527.25316,748
Mar 15, 202426.2026.5025.3025.5525.55139,296
Mar 14, 202424.7526.4024.3026.0526.05283,335
Mar 13, 202428.0528.0523.9024.3024.30456,942
Mar 12, 202428.2028.8027.0027.2527.25126,203
Mar 11, 202429.5529.7528.0528.2028.20101,552
Mar 7, 202429.1529.9529.1529.4029.4070,862
Mar 6, 202430.1530.5028.9529.2029.20220,444
Mar 5, 202431.7031.9029.9530.1530.15187,555
Mar 4, 202432.3532.3531.3531.7031.70114,006
Mar 1, 202431.3032.5031.1031.2531.25168,805
Feb 29, 202431.1032.8030.1530.8530.85192,262
Feb 28, 202432.2032.4030.6030.9030.90166,742
Feb 27, 202432.1532.8031.2031.6031.60187,047
Feb 26, 202434.1034.5032.3532.5532.55314,726
Feb 23, 202434.3034.9033.3534.3034.30342,293
Feb 22, 202436.2536.3533.5034.0034.00789,628
Feb 21, 202434.2038.5033.2035.8035.802,713,397
Feb 20, 202433.0035.3533.0034.0534.05433,138
Feb 19, 202432.8034.5032.8033.3033.30203,859
Feb 16, 202433.3533.5032.5532.9032.90155,261
Feb 15, 202432.5533.8532.5533.1033.10286,504
Feb 14, 202431.0033.6031.0032.3032.30264,548
Feb 13, 202432.5033.9531.0032.1032.10247,561
Feb 12, 202435.7535.7531.3032.0032.00772,422
Feb 9, 202434.0035.8031.0535.3035.301,188,415
Feb 8, 202435.7535.9033.6533.8533.85784,279
Feb 7, 202434.0038.0034.0035.2535.252,094,230
Feb 6, 202434.2536.3033.2033.6033.60828,789
Feb 5, 202431.3036.4531.3034.2534.252,603,283
Feb 2, 202431.5532.7530.7031.0031.00596,974
Feb 1, 202432.1533.3030.0030.9530.95611,114
Jan 31, 202429.8532.5529.3031.9031.901,534,571
Jan 30, 202429.5030.0029.0529.4029.40423,113
Jan 29, 202429.5530.1028.8529.3029.30328,596
Jan 25, 202428.0029.7528.0029.3529.35296,500
Jan 24, 202427.6529.1527.2028.0528.05176,402
Jan 23, 202428.3028.3027.1027.1527.1580,305
Jan 19, 202427.9529.2027.9528.2028.2069,387
Jan 18, 202428.0528.3527.5027.9527.9563,684
Jan 17, 202428.7528.9027.5528.0528.05119,913
Jan 16, 202428.3528.7027.7028.3028.30139,573
Jan 15, 202428.8028.9528.2028.3528.3567,693

Related Tickers

RAJSREESUG.NS Rajshree Sugars and Chemicals Limited
51.10
-0.18%
 
KMSUGAR.NS K.M. Sugar Mills Limited
29.40
+0.51%
 
MAWANASUG.NS Mawana Sugars Limited
92.74
-0.72%
 
UGARSUGAR.NS The Ugar Sugar Works Limited
52.45
-0.94%
 
PONNIERODE.NS Ponni Sugars (Erode) Limited
388.15
+2.09%
 
MAGADSUGAR.NS Magadh Sugar & Energy Limited
562.60
-2.17%
 
UTTAMSUGAR.NS Uttam Sugar Mills Limited
220.10
-2.70%
 
SAKHTISUG.NS Sakthi Sugars Limited
28.75
+2.28%
 
AVADHSUGAR.NS Avadh Sugar & Energy Limited
437.80
-3.94%
 
DHAMPURSUG.BO Dhampur Sugar Mills Limited
144.80
+0.03%