Canada markets closed

Simran Farms Limited (SIMRAN.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
131.85-0.75 (-0.57%)
At close: 03:27PM IST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024136.50136.50130.00131.85131.859,015
Jun 13, 2024132.00139.50128.00132.60132.607,839
Jun 12, 2024132.00132.80122.05131.50131.5018,907
Jun 11, 2024121.20126.80119.25125.15125.158,432
Jun 10, 2024122.40126.00120.05123.20123.202,719
Jun 07, 2024130.00130.00118.00120.00120.0019,748
Jun 06, 2024125.90125.90118.80120.35120.353,742
Jun 05, 2024124.00124.00114.00118.65118.656,648
Jun 04, 2024121.55122.40111.00115.40115.403,412
Jun 03, 2024121.00122.50116.80121.55121.5513,650
May 31, 2024124.00124.00116.80118.30118.306,413
May 30, 2024125.00133.75119.95122.35122.356,336
May 29, 2024128.90128.90122.60122.95122.954,505
May 28, 2024122.00132.00122.00126.20126.204,007
May 27, 2024131.00139.95129.25130.85130.8517,179
May 24, 2024133.10136.00132.80133.40133.4018,262
May 23, 2024141.00143.90136.00139.75139.756,706
May 22, 2024146.00146.00135.10138.45138.457,656
May 21, 2024135.00140.00135.00139.65139.652,967
May 17, 2024137.00140.40135.30136.90136.901,851
May 16, 2024135.00139.00132.05136.45136.451,826
May 15, 2024135.55141.00135.00135.70135.702,783
May 14, 2024135.05141.00135.05138.55138.551,003
May 13, 2024141.45141.45132.00135.05135.056,333
May 10, 2024135.00138.70134.50138.70138.704,880
May 09, 2024135.05136.00135.05136.00136.002,425
May 08, 2024138.00138.00136.45137.00137.004,147
May 07, 2024136.50139.20136.50139.20139.203,946
May 06, 2024136.00136.50136.00136.50136.503,045
May 03, 2024135.00136.00134.00136.00136.001,535
May 02, 2024138.00138.00135.25135.65135.655,867
Apr 30, 2024138.40138.40133.30138.00138.004,107
Apr 29, 2024133.10135.75133.10135.75135.755,623
Apr 26, 2024131.55133.10131.55133.10133.101,788
Apr 25, 2024129.00131.55129.00130.50130.50723
Apr 24, 2024128.40129.20128.40129.00129.001,750
Apr 23, 2024131.00131.00130.05131.00131.00976
Apr 22, 2024128.50131.05128.50131.05131.051,978
Apr 19, 2024126.05128.50126.05128.50128.502,185
Apr 18, 2024126.10128.50126.00126.00126.002,257
Apr 16, 2024126.10128.50126.10128.50128.501,128
Apr 15, 2024126.00126.00124.55126.00126.003,734
Apr 12, 2024127.05127.05127.05127.05127.051,925
Apr 10, 2024129.60129.60129.60129.60129.601,467
Apr 09, 2024133.00133.00132.20132.20132.201,137
Apr 08, 2024137.50137.50134.85134.85134.85446
Apr 05, 2024133.10139.85133.00137.60137.605,916
Apr 04, 2024127.00136.35127.00136.30136.3013,112
Apr 03, 2024124.85129.90124.00129.90129.905,644
Apr 02, 2024123.25123.75120.00123.75123.753,173
Apr 01, 2024116.95117.90116.70117.90117.906,992
Mar 28, 2024114.00117.00108.15112.30112.309,168
Mar 27, 2024114.00117.00109.40113.30113.3012,826
Mar 26, 2024115.00120.30110.00113.50113.5022,882
Mar 22, 2024116.00117.00113.10114.60114.6011,863
Mar 21, 2024115.00118.00115.00116.00116.008,498
Mar 20, 2024117.95117.95113.05114.85114.855,419
Mar 19, 2024118.00122.00113.00117.40117.405,536
Mar 18, 2024120.00122.60117.00118.00118.004,547
Mar 15, 2024------
Mar 14, 2024105.50116.25105.50116.25116.258,165
Mar 13, 2024117.85117.85110.75110.75110.758,235
Mar 12, 2024121.95121.95115.15116.55116.555,346
Mar 11, 2024128.30128.30116.10121.20121.2018,638
Mar 07, 2024126.50132.90122.20122.20122.2014,134
Mar 06, 2024126.00131.45125.20128.60128.6012,178
Mar 05, 2024125.65134.90125.20126.50126.5012,102
Mar 04, 2024137.45137.95131.10131.75131.758,422
Mar 01, 2024140.90140.90130.20133.55133.5510,951
Feb 29, 2024131.10138.00131.10136.20136.203,115
Feb 28, 2024138.00141.90131.10137.30137.3015,453
Feb 27, 2024144.00144.00138.00138.00138.005,539
Feb 26, 2024149.00149.00140.10142.60142.608,606
Feb 23, 2024142.95146.95142.95145.05145.051,666
Feb 22, 2024140.05145.50138.10140.80140.804,854
Feb 21, 2024146.85148.75141.00144.15144.153,655
Feb 20, 2024150.90156.00143.25146.90146.9010,487
Feb 19, 2024152.00152.00146.30150.75150.754,789
Feb 16, 2024139.25146.20135.50146.20146.2012,085
Feb 15, 2024140.40145.90139.00139.25139.2524,900
Feb 14, 2024146.30146.30146.30146.30146.304,807
Feb 13, 2024154.00154.00154.00154.00154.002,827
Feb 12, 2024162.00169.90161.85162.10162.103,541
Feb 09, 2024166.00172.75160.00166.70166.709,101
Feb 08, 2024169.00169.45162.10164.55164.554,001
Feb 07, 2024167.50167.50161.00166.15166.155,312
Feb 06, 2024167.35168.90156.60161.75161.757,896
Feb 05, 2024167.00172.00161.00163.25163.258,399
Feb 02, 2024165.15174.00164.00165.00165.0028,372
Feb 01, 2024169.00169.00165.15168.95168.957,091
Jan 31, 2024172.80174.90167.10169.00169.0017,560
Jan 30, 2024173.10177.95171.05172.80172.8013,901
Jan 29, 2024182.00182.00172.00177.20177.2013,758
Jan 25, 2024188.00188.30180.05180.75180.752,770
Jan 24, 2024189.00189.00173.10182.95182.951,952
Jan 23, 2024188.00190.00180.00182.05182.056,319
Jan 19, 2024190.10196.50188.00189.45189.454,723
Jan 18, 2024188.00199.95186.10189.30189.307,718
Jan 17, 2024187.65197.80184.10195.85195.855,146
Jan 16, 2024197.00198.90187.60193.50193.508,671
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...