Simm. Marshall

Simmonds Marshall Ltd Historical Data

NSEBSE

₹145.85

(-4.27%)

Aug 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/07/2025

To Date

28/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Jul-2025	144	146	141.1	141.75	48	2,43,192	1,277
30-Jul-2025	144	144	138.5	139.5	45	1,73,536	1,170
31-Jul-2025	139.55	141.5	138.5	139.95	16	93,293	654
01-Aug-2025	140	143.9	138.5	139	62	7,66,649	5,134
04-Aug-2025	139.2	142.9	139	140.25	61	5,72,498	3,854
05-Aug-2025	140	140	135	137.1	113	15,34,406	7,306
06-Aug-2025	138.5	138.5	131.3	132.1	162	13,76,312	6,621
07-Aug-2025	132	132	127.5	129.2	74	4,12,207	2,221
08-Aug-2025	130.05	133	127.15	127.85	56	4,75,801	2,472
11-Aug-2025	132	132	127.85	128.55	51	6,84,763	4,838
12-Aug-2025	129	147.55	128.1	137.4	214	33,02,056	15,649
13-Aug-2025	137	139.9	131	133.25	93	5,31,276	2,796
14-Aug-2025	130.7	134.8	130.05	131.9	94	5,69,797	1,952
18-Aug-2025	131.05	142	131.05	131.95	248	27,65,157	14,578
19-Aug-2025	136.95	137.5	132.05	135.85	89	3,73,580	2,091
20-Aug-2025	138.9	150.8	135.7	147.3	269	46,14,553	27,647
21-Aug-2025	157.95	161.8	149	154.5	464	1,03,87,120	51,406
22-Aug-2025	152.5	158.8	149.5	156.2	159	20,13,355	11,047
25-Aug-2025	159.05	162.9	155.05	156.05	327	43,14,836	19,304
26-Aug-2025	156.05	158	151	152.35	156	10,61,014	5,062
28-Aug-2025	150.25	154	145	145.85	89	6,88,993	3,392

Simm. Marshall: Related NEWS

No Record Found

Invest wise with Expert advice