Simbhaoli Sugar Share Price			Stock Listed on :	14-03-16	Source NSE	SERIES : EQ
23-06-2023 Friday	BSE Sensex :62,979.37 -259.52 -0.41%		NSE Nifty 50 : 18,665.50 -105.75 -0.56%		USD - INR 1 $ = Rupee 82.01  +0.05%	Find Stock
Google LIVE Link :	Simbhaoli Sugar			Symbol :	Source : NSE	Please  Donate
				SIMBHALS
📌 End of the day Data from NSE/BSE updated at 7 pm ( IST ). 📌  Add this page to ‘Home screen’ from ‘Options’ ( 3 dots at top ). 📌  For Live data Please select above Google link.					Market Cap (aprox) 105 Crores	InvestinStocks .co.in
Date	Day	Close_Price	Change	Volume	% CHG	List of holidays
23-06-23	Fri	25.35	-0.8	160.82k	-3.1%	Results
22-06-23	Thu	26.15	0.2	311.57k	0.8%
21-06-23	Wed	25.95	-0.1	50.19k	-0.4%
20-06-23	Tue	26.05	-0.1	92.55k	-0.4%	23-06-23 : 25.35
19-06-23	Mon	26.15	-0.7	59.61k	-2.6%	Compared to  :  14-06-23 26.15
16-06-23	Fri	26.85	1.05	157.99k	4.1%
15-06-23	Thu	25.8	-0.35	31.19k	-1.3%	7 Days %
14-06-23	Wed	26.15	-0.75	61.99k	-2.8%	-3.1%
13-06-23	Tue	27.55	0.15	240.81k	0.5%
12-06-23	Mon	26.9	-0.65	66.85k	-2.4%	Compared to  :  23-05-23 23.25
09-06-23	Fri	27.4	2.7	515.35k	10.9%
08-06-23	Thu	24.7	-0.55	69.11k	-2.2%	1 Month %
07-06-23	Wed	25.25	1.1	229.7k	4.6%	9.0%
06-06-23	Tue	24.15	-0.05	43.1k	-0.2%	.
05-06-23	Mon	24.2	-0.2	58.2k	-0.8%	Compared to  :  24-04-23 25
02-06-23	Fri	24.4	0.15	54.94k	0.6%
01-06-23	Thu	24.25	-0.85	128.86k	-3.4%	2 Months %
31-05-23	Wed	25.1	-0.6	85.05k	-2.3%	1.4%
30-05-23	Tue	25.7	-0.5	382.27k	-1.9%
29-05-23	Mon	26.2	4.25	617.51k	19.4%	Compared to  :  23-03-23 20.2
26-05-23	Fri	21.95	-0.25	41.58k	-1.1%
25-05-23	Thu	22.2	-0.25	73.57k	-1.1%	3 Months %
24-05-23	Wed	22.45	-0.8	74.45k	-3.4%	25.5%
23-05-23	Tue	23.25	-0.1	19.39k	-0.4%
22-05-23	Mon	23.35	-0.3	30.14k	-1.3%	Compared to  :  23-12-22 25.9
19-05-23	Fri	23.65	0.35	90.16k	1.5%
18-05-23	Thu	23.3	-0.4	8.12k	-1.7%	6 Months %
17-05-23	Wed	23.7	-0.3	23.04k	-1.3%	-2.1%
16-05-23	Tue	24	0.3	26.2k	1.3%
15-05-23	Mon	23.7	-0.2	47.04k	-0.8%	Compared to  :  23-06-22 22.05
12-05-23	Fri	23.9	-0.1	23.71k	-0.4%
11-05-23	Thu	24	0.15	30.69k	0.6%	1 year %
10-05-23	Wed	23.85	-0.7	98.6k	-2.9%	15.0%
09-05-23	Tue	24.55	-0.6	36.19k	-2.4%
08-05-23	Mon	25.15	0.1	59.02k	0.4%	*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 dd4s] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
05-05-23	Fri	25.05	-0.1	23.41k	-0.4%
04-05-23	Thu	25.15	0.05	97.84k	0.2%
03-05-23	Wed	25.1	-0.1	82.9k	-0.4%
02-05-23	Tue	25.2	-0.6	100.91k	-2.3%
01-05-23	Holiday :	Maharashtra Day
28-04-23	Fri	25.8	1.15	133.09k	4.7%
27-04-23	Thu	24.65	-0.15	41.67k	-0.6%
26-04-23	Wed	24.8	-0.35	92.31k	-1.4%
25-04-23	Tue	25.15	0.15	118.5k	0.6%
24-04-23	Mon	25	-0.05	36.74k	-0.2%
21-04-23	Fri	25.05	-0.05	42.75k	-0.2%
20-04-23	Thu	25.1	-0.5	100.21k	-2.0%
19-04-23	Wed	25.6	1.1	228.74k	4.5%
18-04-23	Tue	24.5	0.15	59.33k	0.6%
17-04-23	Mon	24.35	0.4	109.23k	1.7%
14-04-23	Holiday :	Dr. Baba Saheb Ambedkar Jayanti
13-04-23	Thu	23.95	-1.35	140.12k	-5.3%
12-04-23	Wed	25.3	2.95	595.88k	13.2%
11-04-23	Tue	22.35	0.6	106.45k	2.8%
10-04-23	Mon	21.75	-0.1	20.06k	-0.5%
07-04-23	Holiday :	Good Friday
06-04-23	Thu	21.85	0.05	102.83k	0.2%
05-04-23	Wed	21.8	1.4	179.89k	6.9%
04-04-23	Holiday :	Mahavir Jayanti
03-04-23	Mon	20.4	0.45	91.08k	2.3%
31-03-23	Fri	19.95	0.2	121.41k	1.0%
30-03-23	Holiday :	Ram Navami
29-03-23	Wed	19.75	1.25	120.55k	6.8%
28-03-23	Tue	18.5	-0.4	69k	-2.1%
27-03-23	Mon	18.9	-1.2	104.84k	-6.0%
24-03-23	Fri	20.1	-0.1	28.96k	-0.5%
23-03-23	Thu	20.2	0.35	32.09k	1.8%
22-03-23	Wed	19.85	-0.95	147.33k	-4.6%
21-03-23	Tue	20.8	0.4	53.92k	2.0%
20-03-23	Mon	20.4	-0.15	24.75k	-0.7%
17-03-23	Fri	20.55	0.4	20.19k	2.0%
16-03-23	Thu	20.15	-0.8	58.14k	-3.8%
15-03-23	Wed	20.95	0.25	23.74k	1.2%
14-03-23	Tue	20.7	-0.75	51.45k	-3.5%
13-03-23	Mon	21.45	-0.45	88.92k	-2.1%
10-03-23	Fri	21.9	-0.2	114.03k	-0.9%
09-03-23	Thu	22.1	-0.7	155.44k	-3.1%
08-03-23	Wed	22.8	2.05	193.4k	9.9%
07-03-23	Holiday :	Holi
06-03-23	Mon	20.75	0	54.97k	0.0%
03-03-23	Fri	20.75	0.1	55.5k	0.5%
02-03-23	Thu	20.65	0.15	28.86k	0.7%
01-03-23	Wed	20.5	0.9	27.96k	4.6%
28-02-23	Tue	19.6	0.05	22.25k	0.3%
27-02-23	Mon	19.55	-1.2	66.03k	-5.8%
24-02-23	Fri	20.75	0	16.86k	0.0%
23-02-23	Thu	20.95	-1.1	42.05k	-5.0%
22-02-23	Wed	20.75	-0.2	66.15k	-1.0%
21-02-23	Tue	22.05	-0.3	30.08k	-1.3%
20-02-23	Mon	22.35	0.25	42.59k	1.1%
17-02-23	Fri	22.1	0.2	25.05k	0.9%
16-02-23	Thu	21.9	0.2	20.54k	0.9%
15-02-23	Wed	21.7	0.2	23.58k	0.9%
14-02-23	Tue	21.5	-0.45	61.57k	-2.1%
13-02-23	Mon	21.95	-1.2	63.42k	-5.2%
10-02-23	Fri	23.15	0.4	68.32k	1.8%
09-02-23	Thu	22.75	0.4	33.68k	1.8%
08-02-23	Wed	22.65	-0.2	58.94k	-0.9%
07-02-23	Tue	22.35	-0.3	34.89k	-1.3%
06-02-23	Mon	22.85	-1.15	89.11k	-4.8%
03-02-23	Fri	24	0.9	121.54k	3.9%
02-02-23	Thu	23.1	0.1	29.95k	0.4%
01-02-23	Wed	23	-0.95	62.89k	-4.0%
31-01-23	Tue	23.95	1.2	63.61k	5.3%
30-01-23	Mon	22.75	0.4	30.2k	1.8%
27-01-23	Fri	22.35	-0.35	70.64k	-1.5%
26-01-23	Holiday :	Republic Day
25-01-23	Wed	22.7	-0.7	109.69k	-3.0%
24-01-23	Tue	23.4	-0.45	31.12k	-1.9%
23-01-23	Mon	23.85	-1.1	93.39k	-4.4%
20-01-23	Fri	24.95	0.2	22.22k	0.8%
19-01-23	Thu	24.75	-0.85	52.42k	-3.3%
18-01-23	Wed	25.6	0.4	68.89k	1.6%
17-01-23	Tue	25.2	-0.35	98.27k	-1.4%
16-01-23	Mon	25.55	-0.25	53.13k	-1.0%
13-01-23	Fri	25.8	0.3	70.36k	1.2%
12-01-23	Thu	26.45	1.05	177.16k	4.1%
11-01-23	Wed	25.5	-0.95	91.73k	-3.6%
10-01-23	Tue	25.4	-0.7	49.88k	-2.7%
09-01-23	Mon	26.1	0.45	54.28k	1.8%
06-01-23	Fri	25.65	-0.7	108.73k	-2.7%
05-01-23	Thu	26.35	-0.45	94.76k	-1.7%
04-01-23	Wed	26.8	-1.95	168.1k	-6.8%
03-01-23	Tue	28.75	0.3	164.35k	1.1%
02-01-23	Mon	28.45	0.7	323.27k	2.5%
30-12-22	Fri	27.75	0.25	226.72k	0.9%
29-12-22	Thu	27.5	1	413.28k	3.8%
28-12-22	Wed	26.5	0.2	324.61k	0.8%
27-12-22	Tue	25.05	-0.85	448.28k	-3.3%
26-12-22	Mon	26.3	1.25	232.18k	5.0%
23-12-22	Fri	25.9	-1.35	35.49k	-5.0%
22-12-22	Thu	27.25	-1.4	211.57k	-4.9%
21-12-22	Wed	28.65	-1.5	642.56k	-5.0%
20-12-22	Tue	30.15	-3.35	2.15m	-10.0%
19-12-22	Mon	33.5	5.55	4.27m	19.9%
16-12-22	Fri	27.95	4.65	789.02k	20.0%
15-12-22	Thu	23.3	-0.45	46.14k	-1.9%
14-12-22	Wed	23.75	0.4	82.47k	1.7%
13-12-22	Tue	23.35	-0.05	47.78k	-0.2%
12-12-22	Mon	23.4	-0.05	47.56k	-0.2%
09-12-22	Fri	23.45	-1.15	189.81k	-4.7%
08-12-22	Thu	24.6	-2.25	245.16k	-8.4%
07-12-22	Wed	26.85	1.85	716.06k	7.4%
06-12-22	Tue	25	2.15	349.66k	9.4%
05-12-22	Mon	22.85	-0.2	82.57k	-0.9%
02-12-22	Fri	23.05	1.25	168.24k	5.7%
01-12-22	Thu	21.8	-0.1	63.6k	-0.5%
30-11-22	Wed	21.9	-0.2	23.74k	-0.9%
29-11-22	Tue	22.1	-0.7	39.95k	-3.1%
28-11-22	Mon	22.8	0.85	127.85k	3.9%
25-11-22	Fri	21.95	0.15	35.05k	0.7%
24-11-22	Thu	20.55	0.05	13.7k	0.2%
23-11-22	Wed	21.8	1.25	122.15k	6.1%
22-11-22	Tue	20.5	-0.15	19.43k	-0.7%
21-11-22	Mon	20.65	-0.15	25.26k	-0.7%
18-11-22	Fri	20.8	-0.55	31.92k	-2.6%
17-11-22	Thu	21.35	-0.4	85.31k	-1.8%
16-11-22	Wed	21.75	1.55	122.58k	7.7%
15-11-22	Tue	20.2	-0.75	25.28k	-3.6%
14-11-22	Mon	20.95	0.1	32k	0.5%
11-11-22	Fri	20.85	0.55	74.13k	2.7%
10-11-22	Thu	20.3	-0.1	19.4k	-0.5%
09-11-22	Wed	20.4	-0.3	26.81k	-1.4%
08-11-22	Holiday :	Gurunanak Jayanti
07-11-22	Mon	20.7	0.6	28.09k	3.0%
04-11-22	Fri	20.1	-0.55	26.94k	-2.7%
03-11-22	Thu	20.65	0.15	27.34k	0.7%
02-11-22	Wed	20.5	-0.15	24.65k	-0.7%
01-11-22	Tue	20.65	1.15	102.19k	5.9%
31-10-22	Mon	19.5	0	20.2k	0.0%
28-10-22	Fri	19.5	0	10.59k	0.0%
27-10-22	Thu	19.5	-0.05	22.75k	-0.3%
26-10-22	Holiday :	Diwali-Balipratipada
25-10-22	Tue	19.55	-0.2	9.28k	-1.0%
24-10-22	Muhurat Trading	19.75	0.05	9.92k	0.3%
21-10-22	Fri	19.7	-0.1	10k	-0.5%
20-10-22	Thu	19.8	-0.15	16k	-0.8%
19-10-22	Wed	19.95	0.35	23.11k	1.8%
18-10-22	Tue	19.6	0.3	21.46k	1.6%
17-10-22	Mon	19.3	-0.95	63.81k	-4.7%
14-10-22	Fri	20.25	0.05	34.56k	0.2%
13-10-22	Thu	20.2	-0.4	10.51k	-1.9%
12-10-22	Wed	20.6	-0.05	25.3k	-0.2%
11-10-22	Tue	20.65	-0.1	69.93k	-0.5%
10-10-22	Mon	20.75	-0.3	43.48k	-1.4%
07-10-22	Fri	21.05	0.4	42.76k	1.9%
06-10-22	Thu	20.65	0.75	24.28k	3.8%
05-10-22	Holiday :	Dussehra
04-10-22	Tue	19.9	0.1	13.15k	0.5%
03-10-22	Mon	19.8	-0.3	13.84k	-1.5%
30-09-22	Fri	20.1	-0.1	14.47k	-0.5%
29-09-22	Thu	20.2	0.3	16.49k	1.5%
28-09-22	Wed	19.9	-0.2	30.87k	-1.0%
27-09-22	Tue	19.8	-1	40.42k	-4.8%
26-09-22	Mon	20.1	0.3	15.7k	1.5%
23-09-22	Fri	20.8	-0.6	43.33k	-2.8%
22-09-22	Thu	21.4	0.05	17.76k	0.2%
21-09-22	Wed	21.35	-0.2	45.16k	-0.9%
20-09-22	Tue	21.55	0.35	57.02k	1.7%
19-09-22	Mon	21.2	0.25	34.46k	1.2%
16-09-22	Fri	20.95	-1.1	42.91k	-5.0%
15-09-22	Thu	21.35	-0.3	42.88k	-1.4%
14-09-22	Wed	22.05	0.7	51.4k	3.3%
13-09-22	Tue	21.65	-0.4	62.9k	-1.8%
12-09-22	Mon	22.05	-1.15	100.1k	-5.0%
09-09-22	Fri	23.2	-1.2	223.95k	-4.9%
08-09-22	Thu	24.4	1.15	104.29k	4.9%
07-09-22	Wed	23.25	2.1	308.66k	9.9%
06-09-22	Tue	21.15	1.9	372.34k	9.9%
05-09-22	Mon	19.25	-0.05	57.74k	-0.3%
02-09-22	Fri	19.45	1.05	64.76k	5.7%
01-09-22	Thu	19.3	-0.15	95.2k	-0.8%
31-08-22	Holiday :	Ganesh Chaturthi
30-08-22	Tue	18.4	-0.2	86.05k	-1.1%
29-08-22	Mon	18.6	0.3	57.49k	1.6%
26-08-22	Fri	18.9	-0.3	21.25k	-1.6%
25-08-22	Thu	18.6	0.2	50.86k	1.1%
24-08-22	Wed	18.4	-0.25	70.64k	-1.3%
23-08-22	Tue	18.65	0.05	10.12k	0.3%
22-08-22	Mon	18.6	-0.35	28.64k	-1.8%
19-08-22	Fri	18.95	0.2	44.27k	1.1%
18-08-22	Thu	18.75	0	104.38k	0.0%
17-08-22	Wed	18.75	-0.25	41.75k	-1.3%
16-08-22	Tue	19	-0.1	54.81k	-0.5%
15-08-22	Holiday :	Independence Day
12-08-22	Fri	19.1	0.25	66.8k	1.3%
11-08-22	Thu	19.35	-0.65	39.44k	-3.3%
10-08-22	Wed	18.85	-0.5	65.05k	-2.6%
09-08-22	Holiday :	Moharram
08-08-22	Mon	20	0.25	36.62k	1.3%
05-08-22	Fri	19.75	-0.55	92.8k	-2.7%
04-08-22	Thu	20.3	-0.3	23.64k	-1.5%
03-08-22	Wed	20.6	0	19.38k	0.0%
02-08-22	Tue	20.6	0.25	74.98k	1.2%
01-08-22	Mon	20.35	-0.8	209.83k	-3.8%
29-07-22	Fri	21.15	-1.1	100.34k	-4.9%
28-07-22	Thu	22.25	0.8	30.99k	3.7%
27-07-22	Wed	21.45	-0.75	35.23k	-3.4%
26-07-22	Tue	22.2	-0.05	13.87k	-0.2%
25-07-22	Mon	22.25	-0.75	16.96k	-3.3%
22-07-22	Fri	23	0.25	40.33k	1.1%
21-07-22	Thu	22.75	0.45	64.56k	2.0%
20-07-22	Wed	22.3	-0.05	41.25k	-0.2%
19-07-22	Tue	22.35	0.6	50.28k	2.8%
18-07-22	Mon	21.75	-0.9	48.34k	-4.0%
15-07-22	Fri	22.65	-0.15	34.31k	-0.7%
14-07-22	Thu	22.8	-0.55	13.75k	-2.4%
13-07-22	Wed	23.35	-0.2	36.24k	-0.8%
12-07-22	Tue	23.55	1.1	66.72k	4.9%
11-07-22	Mon	22.45	-0.2	43.6k	-0.9%
08-07-22	Fri	22.65	0.55	30.77k	2.5%
07-07-22	Thu	21.75	-0.1	37.23k	-0.5%
06-07-22	Wed	22.1	0.35	18.87k	1.6%
05-07-22	Tue	21.85	0.05	29.29k	0.2%
04-07-22	Mon	21.8	0.15	19.2k	0.7%
01-07-22	Fri	21.65	-0.2	4.5k	-0.9%
30-06-22	Thu	21.85	-0.3	5.96k	-1.4%
29-06-22	Wed	22.15	-0.3	15.2k	-1.3%
28-06-22	Tue	22.45	-0.25	10.98k	-1.1%
27-06-22	Mon	22.7	0.35	32.12k	1.6%
24-06-22	Fri	22.35	0.3	31.08k	1.4%
23-06-22	Thu	22.05	-0.7	31.45k	-3.1%
22-06-22	Wed	22.75	0.4	7.38k	1.8%
21-06-22	Tue	22.35	0.85	31.57k	4.0%
20-06-22	Mon	21.5	-1.1	17.96k	-4.9%