Simran Farms Limited (SIMRAN.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:25PM IST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 146.00 | 146.00 | 135.10 | 138.45 | 138.45 | 7,656 |
| May 21, 2024 | 135.00 | 140.00 | 135.00 | 139.65 | 139.65 | 2,967 |
| May 17, 2024 | 137.00 | 140.40 | 135.30 | 136.90 | 136.90 | 1,851 |
| May 16, 2024 | 135.00 | 139.00 | 132.05 | 136.45 | 136.45 | 1,826 |
| May 15, 2024 | 135.55 | 141.00 | 135.00 | 135.70 | 135.70 | 2,783 |
| May 14, 2024 | 135.05 | 141.00 | 135.05 | 138.55 | 138.55 | 1,003 |
| May 13, 2024 | 141.45 | 141.45 | 132.00 | 135.05 | 135.05 | 6,333 |
| May 10, 2024 | 135.00 | 138.70 | 134.50 | 138.70 | 138.70 | 4,880 |
| May 09, 2024 | 135.05 | 136.00 | 135.05 | 136.00 | 136.00 | 2,425 |
| May 08, 2024 | 138.00 | 138.00 | 136.45 | 137.00 | 137.00 | 4,147 |
| May 07, 2024 | 136.50 | 139.20 | 136.50 | 139.20 | 139.20 | 3,946 |
| May 06, 2024 | 136.00 | 136.50 | 136.00 | 136.50 | 136.50 | 3,045 |
| May 03, 2024 | 135.00 | 136.00 | 134.00 | 136.00 | 136.00 | 1,535 |
| May 02, 2024 | 138.00 | 138.00 | 135.25 | 135.65 | 135.65 | 5,867 |
| Apr 30, 2024 | 138.40 | 138.40 | 133.30 | 138.00 | 138.00 | 4,107 |
| Apr 29, 2024 | 133.10 | 135.75 | 133.10 | 135.75 | 135.75 | 5,623 |
| Apr 26, 2024 | 131.55 | 133.10 | 131.55 | 133.10 | 133.10 | 1,788 |
| Apr 25, 2024 | 129.00 | 131.55 | 129.00 | 130.50 | 130.50 | 723 |
| Apr 24, 2024 | 128.40 | 129.20 | 128.40 | 129.00 | 129.00 | 1,750 |
| Apr 23, 2024 | 131.00 | 131.00 | 130.05 | 131.00 | 131.00 | 976 |
| Apr 22, 2024 | 128.50 | 131.05 | 128.50 | 131.05 | 131.05 | 1,978 |
| Apr 19, 2024 | 126.05 | 128.50 | 126.05 | 128.50 | 128.50 | 2,185 |
| Apr 18, 2024 | 126.10 | 128.50 | 126.00 | 126.00 | 126.00 | 2,257 |
| Apr 16, 2024 | 126.10 | 128.50 | 126.10 | 128.50 | 128.50 | 1,128 |
| Apr 15, 2024 | 126.00 | 126.00 | 124.55 | 126.00 | 126.00 | 3,734 |
| Apr 12, 2024 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | 1,925 |
| Apr 10, 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | 1,467 |
| Apr 09, 2024 | 133.00 | 133.00 | 132.20 | 132.20 | 132.20 | 1,137 |
| Apr 08, 2024 | 137.50 | 137.50 | 134.85 | 134.85 | 134.85 | 446 |
| Apr 05, 2024 | 133.10 | 139.85 | 133.00 | 137.60 | 137.60 | 5,916 |
| Apr 04, 2024 | 127.00 | 136.35 | 127.00 | 136.30 | 136.30 | 13,112 |
| Apr 03, 2024 | 124.85 | 129.90 | 124.00 | 129.90 | 129.90 | 5,644 |
| Apr 02, 2024 | 123.25 | 123.75 | 120.00 | 123.75 | 123.75 | 3,173 |
| Apr 01, 2024 | 116.95 | 117.90 | 116.70 | 117.90 | 117.90 | 6,992 |
| Mar 28, 2024 | 114.00 | 117.00 | 108.15 | 112.30 | 112.30 | 9,168 |
| Mar 27, 2024 | 114.00 | 117.00 | 109.40 | 113.30 | 113.30 | 12,826 |
| Mar 26, 2024 | 115.00 | 120.30 | 110.00 | 113.50 | 113.50 | 22,882 |
| Mar 22, 2024 | 116.00 | 117.00 | 113.10 | 114.60 | 114.60 | 11,863 |
| Mar 21, 2024 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | 8,498 |
| Mar 20, 2024 | 117.95 | 117.95 | 113.05 | 114.85 | 114.85 | 5,419 |
| Mar 19, 2024 | 118.00 | 122.00 | 113.00 | 117.40 | 117.40 | 5,536 |
| Mar 18, 2024 | 120.00 | 122.60 | 117.00 | 118.00 | 118.00 | 4,547 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 105.50 | 116.25 | 105.50 | 116.25 | 116.25 | 8,165 |
| Mar 13, 2024 | 117.85 | 117.85 | 110.75 | 110.75 | 110.75 | 8,235 |
| Mar 12, 2024 | 121.95 | 121.95 | 115.15 | 116.55 | 116.55 | 5,346 |
| Mar 11, 2024 | 128.30 | 128.30 | 116.10 | 121.20 | 121.20 | 18,638 |
| Mar 07, 2024 | 126.50 | 132.90 | 122.20 | 122.20 | 122.20 | 14,134 |
| Mar 06, 2024 | 126.00 | 131.45 | 125.20 | 128.60 | 128.60 | 12,178 |
| Mar 05, 2024 | 125.65 | 134.90 | 125.20 | 126.50 | 126.50 | 12,102 |
| Mar 04, 2024 | 137.45 | 137.95 | 131.10 | 131.75 | 131.75 | 8,422 |
| Mar 01, 2024 | 140.90 | 140.90 | 130.20 | 133.55 | 133.55 | 10,951 |
| Feb 29, 2024 | 131.10 | 138.00 | 131.10 | 136.20 | 136.20 | 3,115 |
| Feb 28, 2024 | 138.00 | 141.90 | 131.10 | 137.30 | 137.30 | 15,453 |
| Feb 27, 2024 | 144.00 | 144.00 | 138.00 | 138.00 | 138.00 | 5,539 |
| Feb 26, 2024 | 149.00 | 149.00 | 140.10 | 142.60 | 142.60 | 8,606 |
| Feb 23, 2024 | 142.95 | 146.95 | 142.95 | 145.05 | 145.05 | 1,666 |
| Feb 22, 2024 | 140.05 | 145.50 | 138.10 | 140.80 | 140.80 | 4,854 |
| Feb 21, 2024 | 146.85 | 148.75 | 141.00 | 144.15 | 144.15 | 3,655 |
| Feb 20, 2024 | 150.90 | 156.00 | 143.25 | 146.90 | 146.90 | 10,487 |
| Feb 19, 2024 | 152.00 | 152.00 | 146.30 | 150.75 | 150.75 | 4,789 |
| Feb 16, 2024 | 139.25 | 146.20 | 135.50 | 146.20 | 146.20 | 12,085 |
| Feb 15, 2024 | 140.40 | 145.90 | 139.00 | 139.25 | 139.25 | 24,900 |
| Feb 14, 2024 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | 4,807 |
| Feb 13, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 2,827 |
| Feb 12, 2024 | 162.00 | 169.90 | 161.85 | 162.10 | 162.10 | 3,541 |
| Feb 09, 2024 | 166.00 | 172.75 | 160.00 | 166.70 | 166.70 | 9,101 |
| Feb 08, 2024 | 169.00 | 169.45 | 162.10 | 164.55 | 164.55 | 4,001 |
| Feb 07, 2024 | 167.50 | 167.50 | 161.00 | 166.15 | 166.15 | 5,312 |
| Feb 06, 2024 | 167.35 | 168.90 | 156.60 | 161.75 | 161.75 | 7,896 |
| Feb 05, 2024 | 167.00 | 172.00 | 161.00 | 163.25 | 163.25 | 8,399 |
| Feb 02, 2024 | 165.15 | 174.00 | 164.00 | 165.00 | 165.00 | 28,372 |
| Feb 01, 2024 | 169.00 | 169.00 | 165.15 | 168.95 | 168.95 | 7,091 |
| Jan 31, 2024 | 172.80 | 174.90 | 167.10 | 169.00 | 169.00 | 17,560 |
| Jan 30, 2024 | 173.10 | 177.95 | 171.05 | 172.80 | 172.80 | 13,901 |
| Jan 29, 2024 | 182.00 | 182.00 | 172.00 | 177.20 | 177.20 | 13,758 |
| Jan 25, 2024 | 188.00 | 188.30 | 180.05 | 180.75 | 180.75 | 2,770 |
| Jan 24, 2024 | 189.00 | 189.00 | 173.10 | 182.95 | 182.95 | 1,952 |
| Jan 23, 2024 | 188.00 | 190.00 | 180.00 | 182.05 | 182.05 | 6,319 |
| Jan 19, 2024 | 190.10 | 196.50 | 188.00 | 189.45 | 189.45 | 4,723 |
| Jan 18, 2024 | 188.00 | 199.95 | 186.10 | 189.30 | 189.30 | 7,718 |
| Jan 17, 2024 | 187.65 | 197.80 | 184.10 | 195.85 | 195.85 | 5,146 |
| Jan 16, 2024 | 197.00 | 198.90 | 187.60 | 193.50 | 193.50 | 8,671 |
| Jan 15, 2024 | 210.50 | 210.50 | 191.35 | 197.45 | 197.45 | 10,211 |
| Jan 12, 2024 | 196.00 | 203.70 | 188.35 | 201.40 | 201.40 | 7,411 |
| Jan 11, 2024 | 203.45 | 207.00 | 193.95 | 195.45 | 195.45 | 15,723 |
| Jan 10, 2024 | 208.05 | 214.35 | 200.50 | 203.45 | 203.45 | 13,647 |
| Jan 09, 2024 | 220.00 | 224.50 | 205.00 | 207.05 | 207.05 | 22,558 |
| Jan 08, 2024 | 250.00 | 250.00 | 213.10 | 218.60 | 218.60 | 69,295 |
| Jan 05, 2024 | 181.00 | 215.40 | 181.00 | 215.40 | 215.40 | 62,336 |
| Jan 04, 2024 | 183.50 | 183.50 | 178.00 | 179.50 | 179.50 | 7,215 |
| Jan 03, 2024 | 181.75 | 183.85 | 177.00 | 181.00 | 181.00 | 16,319 |
| Jan 02, 2024 | 179.00 | 182.40 | 176.10 | 181.35 | 181.35 | 11,400 |
| Jan 01, 2024 | 179.90 | 180.00 | 173.65 | 176.90 | 176.90 | 17,315 |
| Dec 29, 2023 | 173.55 | 174.00 | 167.05 | 173.10 | 173.10 | 6,174 |
| Dec 28, 2023 | 175.95 | 177.00 | 172.15 | 173.55 | 173.55 | 8,240 |
| Dec 27, 2023 | 174.30 | 176.00 | 167.55 | 173.60 | 173.60 | 7,591 |
| Dec 26, 2023 | 178.00 | 178.00 | 167.55 | 171.40 | 171.40 | 7,154 |
| Dec 22, 2023 | 173.20 | 179.30 | 166.10 | 171.30 | 171.30 | 5,042 |
| Dec 21, 2023 | 166.10 | 174.00 | 166.10 | 173.05 | 173.05 | 8,816 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.