Simbhaoli Sugars Ltd(Simbhaoli Sugar) Share Historical Prices and Data | India Infoline

Simbhaoli Sugars Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
04-Apr-2024	29.1	29.9	29.05	29.6	763	5504861.9	126906	0.85	0.50
05-Apr-2024	29.7	30.25	29.2	29.8	475	2440328.3	49751	1.05	0.10
08-Apr-2024	29.9	29.95	28.55	28.7	333	1320779.95	35776	1.40	-1.20
09-Apr-2024	29.3	29.85	28.1	29.35	580	3774009.15	54101	1.75	0.05
10-Apr-2024	29.4	30	27.8	28.4	1141	9364938.05	144177	2.20	-1.00
12-Apr-2024	29.7	29.9	28.55	28.75	662	3755433.95	62768	1.35	-0.95
15-Apr-2024	28.15	28.5	27.1	27.35	552	2825323.25	102247	1.40	-0.80
16-Apr-2024	26.75	28	26.75	27.85	405	1372215.75	31675	1.25	1.10
18-Apr-2024	28.9	29.3	28	28.55	928	4117787.95	91881	1.30	-0.35
19-Apr-2024	28.1	28.8	27.75	28.25	524	2506632.95	28000	1.05	0.15
22-Apr-2024	28.95	29.75	28.55	29.15	577	2797702.8	50644	1.20	0.20
23-Apr-2024	29.4	29.6	28.6	29.05	463	2283035.1	46237	1.00	-0.35
24-Apr-2024	29.1	29.7	29.1	29.3	354	2840833.55	66089	0.60	0.20
25-Apr-2024	29.3	32.7	29.3	31.1	1717	11460193.6	371152	3.40	1.80
26-Apr-2024	30.7	31.45	29.85	30.1	555	3625768.45	89112	1.60	-0.60
29-Apr-2024	30.35	31.9	30.3	30.85	1595	9408015.35	156475	1.60	0.50
30-Apr-2024	31.1	31.2	29.85	29.9	590	3656204.75	76956	1.35	-1.20
02-May-2024	29.9	30.15	29.55	29.7	294	1433053.5	32300	0.60	-0.20
03-May-2024	29.7	30	28.55	28.8	746	4216216.25	82920	1.45	-0.90

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

iso-img

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.