Stock listing
NSE:SIMBHALS Simbhaoli Sugars Ltd Share Price
Home listing (NSE) of Simbhaoli Sugars Ltd
Follow Simbhaoli Sugars Ltd into a list and get an email when it puts out news.
Share price · NSE:SIMBHALS
₹6.36 INR -0.12 (-1.9%)
Close on Nov 2, 2026
- Day range
- ₹6.36 – ₹6.50 INRNov 2, 2026
- Volume
- 5,003 sharesNov 2, 2026
- Market cap
- ₹262.5M INRAt the close on Nov 2, 2026 · price × 41.28M shares outstanding
- 52-week range
- ₹6.10 – ₹12.29 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₹111,604 INRMedian day 8,693 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NSE:SIMBHALS · Home | ₹6.36 INR | -0.12 (-1.9%) | 5,003 | ₹6.50 | ₹6.50 | ₹6.36 | ₹6.48 | Close on Nov 2, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NSE:SIMBHALS · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹6.36 | -0.12 | -1.9% | ₹6.50 | ₹6.50 | ₹6.36 | 5,003 | |
| ₹6.48 | 0.00 | 0.0% | ₹6.48 | ₹6.48 | ₹6.36 | 15,536 | |
| ₹6.48 | -0.13 | -2.0% | ₹6.48 | ₹6.48 | ₹6.48 | 6,400 | |
| ₹6.61 | -0.12 | -1.8% | ₹6.60 | ₹6.80 | ₹6.60 | 6,166 | |
| ₹6.73 | -0.13 | -1.9% | ₹6.86 | ₹6.86 | ₹6.73 | 5,573 | |
| ₹6.86 | -0.13 | -1.9% | ₹6.86 | ₹6.86 | ₹6.86 | 540 | |
| ₹6.99 | -0.14 | -2.0% | ₹7.27 | ₹7.27 | ₹6.99 | 2,591 | |
| ₹7.13 | -0.14 | -1.9% | ₹7.27 | ₹7.27 | ₹7.13 | 1,466 | |
| ₹7.27 | -0.14 | -1.9% | ₹7.41 | ₹7.41 | ₹7.27 | 67 | |
| ₹7.41 | -0.15 | -2.0% | ₹7.50 | ₹7.50 | ₹7.41 | 531 | |
| ₹7.56 | -0.13 | -1.7% | ₹7.71 | ₹7.75 | ₹7.50 | 8,458 | |
| ₹7.69 | +0.13 | +1.7% | ₹7.56 | ₹7.70 | ₹7.45 | 12,973 | |
| ₹7.56 | -0.15 | -1.9% | ₹7.56 | ₹7.86 | ₹7.56 | 31,516 | |
| ₹7.71 | -0.15 | -1.9% | ₹7.71 | ₹7.71 | ₹7.71 | 1,527 | |
| ₹7.86 | -0.09 | -1.1% | ₹7.86 | ₹7.86 | ₹7.86 | 755 | |
| ₹7.95 | -0.20 | -2.5% | ₹8.55 | ₹8.55 | ₹7.75 | 74,465 | |
| ₹8.15 | +0.38 | +4.9% | ₹8.15 | ₹8.15 | ₹8.15 | 8,946 | |
| ₹7.77 | +0.37 | +5.0% | ₹7.77 | ₹7.77 | ₹7.77 | 8,939 | |
| ₹7.40 | +0.35 | +5.0% | ₹7.25 | ₹7.40 | ₹7.11 | 30,697 | |
| ₹7.05 | +0.33 | +4.9% | ₹7.05 | ₹7.05 | ₹7.05 | 4,750 | |
| ₹6.72 | +0.29 | +4.5% | ₹6.60 | ₹6.72 | ₹6.60 | 5,019 | |
| ₹6.43 | +0.12 | +1.9% | ₹6.19 | ₹6.43 | ₹6.19 | 14,489 | |
| ₹6.31 | -0.12 | -1.9% | ₹6.43 | ₹6.43 | ₹6.31 | 14,392 | |
| ₹6.43 | +0.12 | +1.9% | ₹6.31 | ₹6.43 | ₹6.20 | 28,322 | |
| ₹6.31 | +0.12 | +1.9% | ₹6.19 | ₹6.31 | ₹6.10 | 13,170 | |
| ₹6.19 | -0.12 | -1.9% | ₹6.29 | ₹6.29 | ₹6.19 | 7,319 | |
| ₹6.31 | -0.10 | -1.6% | ₹6.52 | ₹6.52 | ₹6.31 | 12,824 | |
| ₹6.41 | -0.13 | -2.0% | ₹6.54 | ₹6.67 | ₹6.41 | 9,236 | |
| ₹6.54 | -0.13 | -1.9% | ₹6.73 | ₹6.73 | ₹6.54 | 3,401 | |
| ₹6.67 | -0.13 | -1.9% | ₹6.67 | ₹6.67 | ₹6.67 | 4,036 | |
| ₹6.80 | -0.13 | -1.9% | ₹6.99 | ₹6.99 | ₹6.80 | 2,446 | |
| ₹6.93 | 0.00 | 0.0% | ₹6.99 | ₹6.99 | ₹6.90 | 5,980 | |
| ₹6.93 | -0.14 | -2.0% | ₹7.07 | ₹7.07 | ₹6.93 | 3,399 | |
| ₹7.07 | -0.14 | -1.9% | ₹7.07 | ₹7.07 | ₹7.07 | 3,762 | |
| ₹7.21 | -0.14 | -1.9% | ₹7.21 | ₹7.21 | ₹7.21 | 3,249 | |
| ₹7.35 | -0.15 | -2.0% | ₹7.50 | ₹7.50 | ₹7.35 | 4,635 | |
| ₹7.50 | -0.15 | -2.0% | ₹7.50 | ₹7.50 | ₹7.50 | 1,104 | |
| ₹7.65 | -0.15 | -1.9% | ₹7.80 | ₹7.80 | ₹7.65 | 5,269 | |
| ₹7.80 | -0.15 | -1.9% | ₹7.80 | ₹7.80 | ₹7.80 | 3,573 | |
| ₹7.95 | -0.16 | -2.0% | ₹7.96 | ₹7.96 | ₹7.95 | 2,215 | |
| ₹8.11 | -0.16 | -1.9% | ₹8.25 | ₹8.25 | ₹8.11 | 11,462 | |
| ₹8.27 | -0.16 | -1.9% | ₹8.58 | ₹8.58 | ₹8.27 | 7,255 | |
| ₹8.43 | -0.17 | -2.0% | ₹8.56 | ₹8.60 | ₹8.43 | 49,256 | |
| ₹8.60 | -0.17 | -1.9% | ₹8.94 | ₹8.94 | ₹8.60 | 18,372 | |
| ₹8.77 | -0.17 | -1.9% | ₹8.77 | ₹8.77 | ₹8.77 | 27,188 | |
| ₹8.94 | -0.18 | -2.0% | ₹9.30 | ₹9.30 | ₹8.94 | 50,215 | |
| ₹9.12 | +0.43 | +4.9% | ₹9.12 | ₹9.12 | ₹9.12 | 17,754 | |
| ₹8.69 | +0.41 | +5.0% | ₹8.60 | ₹8.69 | ₹8.60 | 31,804 | |
| ₹8.28 | +0.39 | +4.9% | ₹8.28 | ₹8.28 | ₹8.28 | 32,719 | |
| ₹7.89 | +0.37 | +4.9% | ₹7.80 | ₹7.89 | ₹7.80 | 12,853 | |
| ₹7.52 | +0.35 | +4.9% | ₹7.25 | ₹7.52 | ₹7.20 | 37,376 | |
| ₹7.17 | +0.27 | +3.9% | ₹7.05 | ₹7.17 | ₹6.85 | 59,892 | |
| ₹6.90 | -0.06 | -0.9% | ₹6.94 | ₹6.94 | ₹6.76 | 4,149 | |
| ₹6.96 | -0.04 | -0.6% | ₹6.99 | ₹6.99 | ₹6.80 | 5,509 | |
| ₹7.00 | +0.08 | +1.2% | ₹7.03 | ₹7.10 | ₹6.75 | 53,222 | |
| ₹6.92 | -0.08 | -1.1% | ₹7.18 | ₹7.25 | ₹6.85 | 26,661 | |
| ₹7.00 | -0.09 | -1.3% | ₹7.23 | ₹7.23 | ₹6.82 | 5,618 | |
| ₹7.09 | +0.04 | +0.6% | ₹6.93 | ₹7.20 | ₹6.77 | 22,500 | |
| ₹7.05 | 0.00 | 0.0% | ₹6.75 | ₹7.17 | ₹6.75 | 8,693 | |
| ₹7.05 | -0.05 | -0.7% | ₹6.97 | ₹7.05 | ₹6.80 | 19,722 | |
| ₹7.10 | -0.11 | -1.5% | ₹7.22 | ₹7.22 | ₹6.80 | 15,046 | |
| ₹7.21 | +0.25 | +3.6% | ₹7.00 | ₹7.23 | ₹6.73 | 21,086 | |
| ₹6.96 | +0.16 | +2.4% | ₹6.85 | ₹6.99 | ₹6.62 | 19,171 |
- Ticker
- NSE:SIMBHALS
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- NSE
- Currency
- INR
What changed lately
Latest news release · Jul 3, 2026
Simbhaoli Sugars Says Punjab National Bank Decided To Declare Co's Loan Account As "Fraud"
Latest news
Simbhaoli Sugars Says Punjab National Bank Decided To Declare Co's Loan Account As "Fraud"
Jul 3, 2026
Closed ₹7.00 (+1.2%) on Jul 6, 2026
Simbhaoli Sugars Closes Cane Crushing Operations For 2025-2026 At Its Unit-Simbhaoli, Hapur
Mar 2, 2026
Closed ₹8.34 (-1.8%) on Mar 2, 2026
Simbhaoli Sugars Ltd - Closure Of Brijnathpur Distillery Effective February 9, 2026
Feb 9, 2026
Closed ₹8.84 (-0.7%) on Feb 9, 2026
Simbhaoli Sugars Commenced Operations For 2025-26 Crushing Season At Two Out Of Three Units
Nov 27, 2025
Closed ₹9.64 (0.0%) on Nov 27, 2025
Simbhaoli Sugars Ltd on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 4 in the last 12 months · 4 in all · newest Jul 3, 2026 · oldest 2025
Where Simbhaoli Sugars Ltd is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NSE:SIMBHALS · Home listing · This page | NSE | India | INR |
| BSE:SIMBHALS | BSE | India | INR |
Log in to ask 6ix AI your own questions about Simbhaoli Sugars Ltd.