Simmonds Marshall Limited Recent Share Price (BSE:507998)

BSE:507998 - Simmonds Marshall Ltd. Simmonds Marshall Limited
Sector: Materials, Industry: Diversified Metals & Mining

Add Alert

Yahoo Finance (Live Price) | Screener.in

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
6 Jun 2023	INR	43	49.5	42.05	48.56	48.56	+4.08 (+9.17%)	45,962
5 Jun 2023	INR	44.9	45	42.55	44.48	44.48	+0.52 (+1.18%)	5,980
2 Jun 2023	INR	41.75	44	41.75	43.96	43.96	+0.82 (+1.90%)	5,315
1 Jun 2023	INR	42	43.5	42	43.14	43.14	+1.9 (+4.61%)	12,202
31 May 2023	INR	45.57	45.57	41	41.24	41.24	-3.58 (-7.99%)	33,435
30 May 2023	INR	45.6	52	43.25	44.82	44.82	-0.77 (-1.69%)	46,884
29 May 2023	INR	43	46.4	41.2	45.59	45.59	+2.58 (+6.00%)	39,219
26 May 2023	INR	43.7	44	41.75	43.01	43.01	+0.44 (+1.03%)	15,086
25 May 2023	INR	39.88	43.25	38.21	42.57	42.57	+4.11 (+10.69%)	16,658
24 May 2023	INR	38.3	40.23	38	38.46	38.46	-0.54 (-1.38%)	5,705
23 May 2023	INR	39	40.44	39	39	39	-0.78 (-1.96%)	1,606
22 May 2023	INR	38.54	40.3	38.32	39.78	39.78	+0.51 (+1.30%)	2,543
19 May 2023	INR	39.37	39.4	38.8	39.27	39.27	+1.05 (+2.75%)	3,515
18 May 2023	INR	40	40	38	38.22	38.22	-0.12 (-0.31%)	6,536
17 May 2023	INR	37.76	39.82	37.76	38.34	38.34	+0.24 (+0.63%)	3,210
16 May 2023	INR	39.93	39.93	37.9	38.1	38.1	-0.72 (-1.85%)	14,996
15 May 2023	INR	38.2	42.95	38	38.82	38.82	-1.16 (-2.90%)	16,719
12 May 2023	INR	38.11	41.69	38.11	39.98	39.98	+0.68 (+1.73%)	3,500
11 May 2023	INR	38.2	39.99	38.12	39.3	39.3	-0.22 (-0.56%)	989
10 May 2023	INR	39.52	41.05	39.5	39.52	39.52	-0.64 (-1.59%)	3,735
9 May 2023	INR	43.36	43.36	39.32	40.16	40.16	-0.89 (-2.17%)	2,116
8 May 2023	INR	40	42	38.45	41.05	41.05	+1.05 (+2.63%)	7,670
5 May 2023	INR	41.94	41.94	39.75	40	40	+0.25 (+0.63%)	1,480
4 May 2023	INR	38.4	40	38.4	39.75	39.75	+0.45 (+1.15%)	3,090
3 May 2023	INR	38.47	40	38	39.3	39.3	+2.12 (+5.70%)	10,221
2 May 2023	INR	40.2	41.98	33	37.18	37.18	-3.02 (-7.51%)	61,069
28 Apr 2023	INR	40	42.89	40	40.2	40.2	-0.44 (-1.08%)	5,656
27 Apr 2023	INR	43.39	43.39	40.01	40.64	40.64	-1.75 (-4.13%)	7,118
26 Apr 2023	INR	41.9	42.54	41.9	42.39	42.39	+1.33 (+3.24%)	1,278
25 Apr 2023	INR	43.86	43.86	41	41.06	41.06	-1.09 (-2.59%)	5,925

First
6
7
8
9
10
Last

See Xignite Response |