Simbhaoli Sugars share price		* Reload page for latest data.	Stock Listed on :	14-03-16	Source NSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Simbhaoli Sugars		MCap (aprox) 36 Crores	Symbol : SIMBHALS	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-1.8%	-6.8%	-10.3%	-14.3%	-42.6%	-37.9%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	8.49	-0.01	7.66k	-0.1%
26-02-26	Thu	8.5	-0.15	19.12k	-1.7%	Data Update : 8 PM
25-02-26	Wed	8.65	0.05	8.22k	0.6%	27-02-26 : 8.49
24-02-26	Tue	8.6	0.08	6.87k	0.9%
23-02-26	Mon	8.52	-0.09	16.62k	-1.0%	Compared to  :  19-02-26 8.65
20-02-26	Fri	8.61	-0.04	17.83k	-0.5%
19-02-26	Thu	8.65	0.05	11.07k	0.6%	7 Days %
18-02-26	Wed	8.6	-0.08	4.61k	-0.9%	-1.8%
17-02-26	Tue	8.68	0.07	11.81k	0.8%
16-02-26	Mon	8.61	-0.35	17.2k	-3.9%	Compared to  :  27-01-26 9.11
13-02-26	Fri	8.96	0	11.19k	0.0%
12-02-26	Thu	8.96	0.16	10.62k	1.8%	1 Month %
11-02-26	Wed	8.8	-0.14	16.84k	-1.6%	-6.8%
10-02-26	Tue	8.94	0.09	12.49k	1.0%	.
09-02-26	Mon	8.85	-0.05	10.16k	-0.6%	Compared to  :  26-12-25 9.46
06-02-26	Fri	8.9	-0.03	4.36k	-0.3%
05-02-26	Thu	8.93	-0.21	18.09k	-2.3%	2 Months %
04-02-26	Wed	9.14	0.24	17.69k	2.7%	-10.3%
03-02-26	Tue	8.9	-0.1	9.65k	-1.1%
02-02-26	Mon	9	-0.06	8.85k	-0.7%	Compared to  :  27-11-25 9.91
01-02-26	Sun	9.06	-0.14	12.03k	-1.5%
30-01-26	Fri	9.2	0.15	11.73k	1.7%	3 Months %
29-01-26	Thu	9.05	-0.08	21.61k	-0.9%	-14.3%
28-01-26	Wed	9.13	0.02	12.24k	0.2%
27-01-26	Tue	9.11	-0.29	15.27k	-3.1%	Compared to  :  26-08-25 14.8
23-01-26	Fri	9.4	0.05	13.08k	0.5%
22-01-26	Thu	9.35	0.3	9.02k	3.3%	6 Months %
21-01-26	Wed	9.05	-0.06	34.9k	-0.7%	-42.6%
20-01-26	Tue	9.11	-0.46	9.99k	-4.8%
19-01-26	Mon	9.57	0.14	13.6k	1.5%	Compared to  :  27-02-25 13.68
16-01-26	Fri	9.43	-0.14	9.02k	-1.5%
14-01-26	Wed	9.57	-0.18	29.4k	-1.8%	1 year %
13-01-26	Tue	9.75	-0.28	3.78k	-2.8%	-37.9%
12-01-26	Mon	10.03	-0.28	19.73k	-2.7%
09-01-26	Fri	10.31	-0.4	7.56k	-3.7%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	10.71	-0.56	8.31k	-5.0%
07-01-26	Wed	11.27	-0.12	11.14k	-1.1%
06-01-26	Tue	11.39	-0.55	25.28k	-4.6%
05-01-26	Mon	11.94	0.35	33.87k	3.0%
02-01-26	Fri	11.59	0.42	19.75k	3.8%
01-01-26	Thu	11.17	0.52	31.88k	4.9%
31-12-25	Wed	10.65	0.23	17.76k	2.2%
30-12-25	Tue	10.42	0.49	14.82k	4.9%
29-12-25	Mon	9.93	0.47	14.66k	5.0%
26-12-25	Fri	9.46	0.26	6.35k	2.8%
24-12-25	Wed	9.2	-0.23	8.76k	-2.4%
23-12-25	Tue	9.43	0.08	8.41k	0.9%
22-12-25	Mon	9.35	-0.09	8.69k	-1.0%
19-12-25	Fri	9.44	0.1	1.93k	1.1%
18-12-25	Thu	9.34	-0.09	7.16k	-1.0%
17-12-25	Wed	9.43	-0.07	8.73k	-0.7%
16-12-25	Tue	9.5	-0.05	10.04k	-0.5%
15-12-25	Mon	9.55	-0.22	9.12k	-2.3%
12-12-25	Fri	9.77	0.11	5.54k	1.1%
11-12-25	Thu	9.66	0.09	21.83k	0.9%
10-12-25	Wed	9.57	0.45	14.46k	4.9%
09-12-25	Tue	9.12	-0.13	6.71k	-1.4%
08-12-25	Mon	9.25	-0.25	15.51k	-2.6%
05-12-25	Fri	9.5	0.1	1.55k	1.1%
04-12-25	Thu	9.4	-0.11	14.94k	-1.2%
03-12-25	Wed	9.51	0	14.86k	0.0%
02-12-25	Tue	9.51	-0.33	3.63k	-3.4%
01-12-25	Mon	9.84	0.01	7.5k	0.1%
28-11-25	Fri	9.83	-0.08	8.47k	-0.8%
27-11-25	Thu	9.91	0.33	11.8k	3.4%
26-11-25	Wed	9.58	-0.03	10.41k	-0.3%
25-11-25	Tue	9.61	-0.11	7.77k	-1.1%
24-11-25	Mon	9.72	-0.46	20.09k	-4.5%
21-11-25	Fri	10.18	-0.03	2.94k	-0.3%
20-11-25	Thu	10.21	-0.03	8.26k	-0.3%
19-11-25	Wed	10.24	-0.22	10.45k	-2.1%
18-11-25	Tue	10.46	-0.39	21.83k	-3.6%
17-11-25	Mon	10.85	-0.41	14.7k	-3.6%
14-11-25	Fri	11.26	-0.58	23.02k	-4.9%
13-11-25	Thu	11.84	-0.03	8.91k	-0.3%
12-11-25	Wed	11.87	0.56	21.41k	5.0%
11-11-25	Tue	11.31	0.53	25.01k	4.9%
10-11-25	Mon	10.78	0.5	19.83k	4.9%
07-11-25	Fri	10.28	-0.54	43.51k	-5.0%
06-11-25	Thu	10.82	-0.36	20.79k	-3.2%
04-11-25	Tue	11.3	-0.05	11.57k	-0.4%
03-11-25	Mon	11.18	-0.12	5.48k	-1.1%
31-10-25	Fri	11.35	-0.38	20.68k	-3.2%
30-10-25	Thu	11.73	0.19	48.62k	1.6%
29-10-25	Wed	11.54	-0.6	85.57k	-4.9%
28-10-25	Tue	12.14	-0.6	50.54k	-4.7%
27-10-25	Mon	12.74	-0.23	11.68k	-1.8%
24-10-25	Fri	12.97	-0.07	21.82k	-0.5%
23-10-25	Thu	13.04	-0.11	17.44k	-0.8%
21-10-25	Tue	13.15	0	4.45k	0.0%
20-10-25	Mon	13.15	-0.03	14.19k	-0.2%
17-10-25	Fri	13.15	0.12	114.14k	0.9%
16-10-25	Thu	13.18	0.03	74.73k	0.2%
15-10-25	Wed	13.03	-0.33	13.64k	-2.5%
14-10-25	Tue	13.36	0.18	15.54k	1.4%
13-10-25	Mon	13.18	0.04	6.44k	0.3%
10-10-25	Fri	13.14	-0.09	31.83k	-0.7%
09-10-25	Thu	13.23	-0.21	17.29k	-1.6%
08-10-25	Wed	13.44	-0.18	19.77k	-1.3%
07-10-25	Tue	13.62	0.01	10.93k	0.1%
06-10-25	Mon	13.61	-0.11	6.71k	-0.8%
03-10-25	Fri	13.72	0.11	21.39k	0.8%
01-10-25	Wed	13.61	0.04	9.84k	0.3%
30-09-25	Tue	13.57	-0.14	10.24k	-1.0%
29-09-25	Mon	13.71	0.1	8.27k	0.7%
26-09-25	Fri	13.61	-0.21	14.75k	-1.5%
25-09-25	Thu	13.82	0.32	23.8k	2.4%
24-09-25	Wed	13.5	-0.02	18.89k	-0.1%
23-09-25	Tue	13.52	-0.26	22.14k	-1.9%
22-09-25	Mon	14.05	0.28	31.06k	2.0%
19-09-25	Fri	13.78	-0.27	18.01k	-1.9%
18-09-25	Thu	13.77	-0.18	47.06k	-1.3%
17-09-25	Wed	13.95	-0.38	48.01k	-2.7%
16-09-25	Tue	14.33	0.18	6.27k	1.3%
15-09-25	Mon	14.15	-0.1	27.93k	-0.7%
12-09-25	Fri	14.25	0.35	7.97k	2.5%
11-09-25	Thu	13.9	-0.36	29.38k	-2.5%
10-09-25	Wed	14.26	-0.14	56.64k	-1.0%
09-09-25	Tue	14.4	-0.5	23.55k	-3.4%
08-09-25	Mon	14.9	0.12	11.73k	0.8%
05-09-25	Fri	14.78	-0.41	19.77k	-2.7%
04-09-25	Thu	15.39	0.65	40.87k	4.4%
03-09-25	Wed	15.19	-0.2	4.88k	-1.3%
02-09-25	Tue	14.74	0.7	11.66k	5.0%
01-09-25	Mon	14.04	0.03	41.73k	0.2%
29-08-25	Fri	14.01	-0.44	9.47k	-3.0%
28-08-25	Thu	14.45	-0.35	7.06k	-2.4%
26-08-25	Tue	14.8	0.01	31.62k	0.1%
25-08-25	Mon	14.79	-0.57	20.99k	-3.7%
22-08-25	Fri	15.36	0.06	12.32k	0.4%
21-08-25	Thu	15.3	0.08	15.74k	0.5%
20-08-25	Wed	15.22	-0.02	7.49k	-0.1%
19-08-25	Tue	15.24	0.14	13.76k	0.9%
18-08-25	Mon	15.1	0.09	6.84k	0.6%
14-08-25	Thu	15.01	0.03	14.75k	0.2%
13-08-25	Wed	14.98	-0.49	16.42k	-3.2%
12-08-25	Tue	15.47	0.12	6.6k	0.8%
11-08-25	Mon	15.35	0.14	24.84k	0.9%
08-08-25	Fri	15.21	-0.08	2.73k	-0.5%
07-08-25	Thu	15.29	-0.1	17.02k	-0.6%
06-08-25	Wed	15.39	-0.04	10.04k	-0.3%
05-08-25	Tue	15.43	-0.13	4.76k	-0.8%
04-08-25	Mon	15.56	-0.23	19.83k	-1.5%
01-08-25	Fri	15.79	-0.05	5.92k	-0.3%
31-07-25	Thu	15.72	-0.36	24.58k	-2.2%
30-07-25	Wed	15.84	0.12	16.34k	0.8%
29-07-25	Tue	16.08	0.35	4.45k	2.2%
28-07-25	Mon	15.73	0.73	20.77k	4.9%
25-07-25	Fri	15	-0.31	8.45k	-2.0%
24-07-25	Thu	15.31	-0.66	21.44k	-4.1%
23-07-25	Wed	15.97	0.06	13.56k	0.4%
22-07-25	Tue	15.91	-0.3	8.99k	-1.9%
21-07-25	Mon	16.21	-0.06	16.99k	-0.4%
18-07-25	Fri	16.27	-0.5	33.14k	-3.0%
17-07-25	Thu	16.77	-0.11	8.41k	-0.7%
16-07-25	Wed	16.88	-0.11	15.68k	-0.6%
15-07-25	Tue	16.99	-0.06	18.52k	-0.4%
14-07-25	Mon	17.05	-0.26	7.03k	-1.5%
11-07-25	Fri	17.31	0.25	10.18k	1.5%
10-07-25	Thu	17.06	0.21	7.43k	1.2%
09-07-25	Wed	16.85	-0.32	22.95k	-1.9%
08-07-25	Tue	17.17	-0.14	12.66k	-0.8%
07-07-25	Mon	17.31	-0.17	11.78k	-1.0%
04-07-25	Fri	17.48	0.45	19.72k	2.6%
03-07-25	Thu	17.03	-0.12	16.91k	-0.7%
02-07-25	Wed	17.15	-0.29	6.17k	-1.7%
01-07-25	Tue	17.44	-0.05	10.17k	-0.3%
30-06-25	Mon	17.49	-0.19	11.84k	-1.1%
27-06-25	Fri	17.68	0.53	40.59k	3.1%
26-06-25	Thu	17.15	-0.04	16.58k	-0.2%
25-06-25	Wed	17.19	0.11	42.15k	0.6%
24-06-25	Tue	17.08	0.54	15.54k	3.3%
23-06-25	Mon	16.54	-0.28	23.54k	-1.7%
20-06-25	Fri	16.82	-0.15	14.45k	-0.9%
19-06-25	Thu	16.97	0	10.26k	0.0%
18-06-25	Wed	16.97	-0.72	27.25k	-4.1%
17-06-25	Tue	17.69	-0.89	34.99k	-4.8%
16-06-25	Mon	18.58	-0.65	58.18k	-3.4%
13-06-25	Fri	19.23	0.19	109.61k	1.0%
12-06-25	Thu	19.04	0.9	26.35k	5.0%
11-06-25	Wed	18.14	0.86	22.21k	5.0%
10-06-25	Tue	17.28	0.82	53.27k	5.0%
09-06-25	Mon	16.46	0.45	30.23k	2.8%
06-06-25	Fri	15.89	-0.22	26.17k	-1.4%
05-06-25	Thu	16.01	0.12	26.45k	0.8%
04-06-25	Wed	16.11	-0.21	13.7k	-1.3%
03-06-25	Tue	16.32	0.36	18.63k	2.3%
02-06-25	Mon	15.96	-0.34	28.66k	-2.1%
30-05-25	Fri	16.3	-0.27	12.04k	-1.6%
29-05-25	Thu	16.57	0.34	34.71k	2.1%
28-05-25	Wed	16.23	0.74	45.55k	4.8%
27-05-25	Tue	15.32	0.27	23k	1.8%
26-05-25	Mon	15.49	0.17	14.65k	1.1%
23-05-25	Fri	15.05	0.04	21.04k	0.3%
22-05-25	Thu	15.01	-0.48	35.77k	-3.1%
21-05-25	Wed	15.49	-0.58	20.69k	-3.6%
20-05-25	Tue	16.07	0.32	78.5k	2.0%
19-05-25	Mon	15.75	0.75	65.69k	5.0%
16-05-25	Fri	15	0.29	26.83k	2.0%
15-05-25	Thu	14.71	0.08	45.35k	0.5%
14-05-25	Wed	14.34	0.66	58.57k	4.8%
13-05-25	Tue	14.63	0.29	35.86k	2.0%
12-05-25	Mon	13.68	0.37	11.02k	2.8%
09-05-25	Fri	13.31	0.07	18.2k	0.5%
08-05-25	Thu	13.1	0.21	16.4k	1.6%
07-05-25	Wed	13.03	-0.32	16.12k	-2.4%
06-05-25	Tue	13.35	-0.3	18.89k	-2.2%
05-05-25	Mon	13.65	-0.05	5.11k	-0.4%
02-05-25	Fri	13.7	-0.07	62.68k	-0.5%
30-04-25	Wed	13.77	-0.52	15k	-3.6%
29-04-25	Tue	14.29	0.04	16.44k	0.3%
28-04-25	Mon	14.25	0.1	23.76k	0.7%
25-04-25	Fri	14.15	-0.49	19.62k	-3.3%
24-04-25	Thu	14.64	0.35	52.48k	2.4%
23-04-25	Wed	14.54	0.29	33.44k	2.0%
22-04-25	Tue	14.29	-0.25	23.79k	-1.7%
21-04-25	Mon	14.25	0.11	26.57k	0.8%
17-04-25	Thu	14.14	0.05	13.84k	0.4%
16-04-25	Wed	14.09	0.27	15.93k	2.0%
15-04-25	Tue	13.82	0.47	12.39k	3.5%
11-04-25	Fri	13.35	-0.15	30.37k	-1.1%
09-04-25	Wed	13.5	0.06	23.85k	0.4%
08-04-25	Tue	13.44	0.64	23.56k	5.0%
07-04-25	Mon	12.8	-0.65	17.45k	-4.8%
04-04-25	Fri	13.45	-0.32	16.37k	-2.3%
03-04-25	Thu	13.77	0.24	41.64k	1.8%
02-04-25	Wed	13.53	0.58	38.02k	4.5%
01-04-25	Tue	12.95	0.61	6.84k	4.9%
28-03-25	Fri	12.34	-0.32	60.56k	-2.5%
27-03-25	Thu	12.66	-0.54	107.88k	-4.1%
26-03-25	Wed	13.2	-0.7	109.12k	-5.0%
25-03-25	Tue	13.9	-0.67	97.12k	-4.6%
24-03-25	Mon	14.57	-0.29	181.01k	-2.0%
21-03-25	Fri	14.86	0.67	90.69k	4.7%
20-03-25	Thu	14.19	-0.15	34.27k	-1.0%
19-03-25	Wed	14.34	0.6	82.09k	4.4%
18-03-25	Tue	13.74	-0.05	39.16k	-0.4%
17-03-25	Mon	13.79	-0.21	49.44k	-1.5%
13-03-25	Thu	14.54	-0.11	13.68k	-0.8%
12-03-25	Wed	14	-0.54	13.88k	-3.7%
11-03-25	Tue	14.65	0.6	22.76k	4.3%
10-03-25	Mon	14.05	-0.2	43.53k	-1.4%
07-03-25	Fri	14.25	0.12	27.5k	0.8%
06-03-25	Thu	14.13	0.57	51.54k	4.2%
05-03-25	Wed	13.56	0.63	29.53k	4.9%
04-03-25	Tue	12.93	0.28	13.12k	2.2%
03-03-25	Mon	12.65	-0.59	46.36k	-4.5%
28-02-25	Fri	13.24	-0.44	50.25k	-3.2%
27-02-25	Thu	13.68	-0.63	14.6k	-4.4%
25-02-25	Tue	14.31	-0.59	29.1k	-4.0%