Simm. Marshall

Simmonds Marshall Ltd Historical Data

NSEBSE

₹139.95

(2.27%)

Oct 8, 2025|04:01:00 PM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	156.65	156.65	151.2	154.4	89	7,71,657	3,890
09-Sep-2025	154	156.35	152.1	153.5	77	11,29,846	6,846
10-Sep-2025	151.65	157.8	151.65	154.9	108	18,55,481	10,120
11-Sep-2025	152.25	154	147	149.75	145	12,19,026	5,873
12-Sep-2025	149.75	150.25	143.4	146.9	87	8,72,945	4,286
15-Sep-2025	155.2	155.25	148.15	150.05	105	8,62,752	3,582
16-Sep-2025	150.05	156	150.05	152.45	87	10,53,245	5,359
17-Sep-2025	155.9	156	150	150.45	86	14,68,037	8,077
18-Sep-2025	152	152	138.05	140.3	390	58,48,024	32,289
19-Sep-2025	149.9	149.9	140	141.05	160	25,13,403	7,402
22-Sep-2025	140.3	141.75	135	136.15	197	24,21,045	11,559
23-Sep-2025	137.05	141	136.6	139.3	75	4,03,401	2,387
24-Sep-2025	139.3	148.5	135.65	144.5	217	30,72,298	11,009
25-Sep-2025	142.6	147.9	140.35	142.45	91	10,61,644	5,741
26-Sep-2025	140.65	151.15	140.55	143.7	176	27,28,320	10,212
29-Sep-2025	148.45	151.9	141.05	144.45	198	15,30,340	7,486
30-Sep-2025	145	145	136	138.45	141	32,48,158	12,645
01-Oct-2025	140	142.95	139.1	139.35	75	11,99,926	7,074
03-Oct-2025	139.35	144.45	138.15	140.4	72	5,74,168	2,953
06-Oct-2025	140.4	142.9	139.7	140.05	26	1,95,635	1,168
07-Oct-2025	139.25	139.25	133	136.85	184	14,55,446	7,373

Simm. Marshall: Related NEWS

No Record Found

Invest wise with Expert advice