Simmonds Marshall

SIMR
🏛️ india →
143.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 57.40 57.40 53.30 54.80 0.0M
2022-12-29 54.95 55.85 54.45 55.80 0.0M
2022-12-28 56.30 56.30 53.65 53.80 0.0M
2022-12-27 54.80 54.80 52.20 54.30 0.0M
2022-12-26 53.75 53.75 52.00 52.85 0.0M
2022-12-23 53.65 53.65 49.65 51.45 0.0M
2022-12-22 56.40 56.40 51.60 52.00 0.0M
2022-12-21 57.75 57.75 54.05 54.25 0.0M
2022-12-20 55.90 57.70 55.30 55.75 0.0M
2022-12-19 58.95 59.00 57.00 57.25 0.0M
2022-12-16 59.95 61.00 57.75 58.95 0.0M
2022-12-15 59.95 59.95 58.00 58.80 0.0M
2022-12-14 60.00 60.00 57.75 59.45 0.0M
2022-12-13 60.00 60.00 58.15 59.65 0.0M
2022-12-12 60.45 60.95 59.00 60.45 0.0M
2022-12-09 61.85 61.85 58.55 59.25 0.0M
2022-12-08 59.30 60.90 58.45 60.70 0.0M
2022-12-07 60.80 60.80 57.50 58.90 0.0M
2022-12-06 57.05 60.95 57.05 58.95 0.0M
2022-12-05 60.90 60.90 57.10 59.15 0.0M
2022-12-02 59.70 59.80 55.60 59.05 0.0M
2022-12-01 59.95 59.95 57.15 57.50 0.0M
2022-11-30 59.85 59.85 57.00 57.55 0.0M
2022-11-29 60.75 60.75 59.00 59.60 0.0M
2022-11-28 62.35 62.35 59.05 59.20 0.0M
2022-11-25 60.25 63.20 60.25 62.15 0.0M
2022-11-24 62.25 63.80 60.00 62.35 0.0M
2022-11-23 60.35 63.80 60.35 62.25 0.0M
2022-11-22 66.75 66.75 61.55 63.25 0.0M
2022-11-21 67.25 67.25 62.60 64.70 0.0M
2022-11-18 63.80 65.45 61.10 64.95 0.0M
2022-11-17 66.75 66.75 62.60 63.80 0.0M
2022-11-16 67.40 67.40 64.25 65.85 0.0M
2022-11-15 69.00 69.00 64.20 66.25 0.1M
2022-11-14 67.00 69.00 67.00 67.55 0.0M
2022-11-11 71.00 71.00 67.00 68.20 0.0M
2022-11-10 68.75 71.20 67.00 68.65 0.0M
2022-11-09 70.45 70.45 66.50 68.75 0.0M
2022-11-07 70.65 70.95 66.00 68.90 0.0M
2022-11-04 67.50 67.95 61.60 67.95 0.0M
2022-11-03 61.50 64.80 61.00 64.75 0.0M
2022-11-02 59.30 62.00 59.30 61.75 0.0M
2022-11-01 59.25 61.30 59.20 59.30 0.0M
2022-10-31 59.15 60.90 59.15 60.00 0.0M
2022-10-28 61.35 61.35 59.10 59.15 0.0M
2022-10-27 60.10 60.85 59.05 60.85 0.0M
2022-10-25 59.95 60.85 58.70 60.00 0.0M
2022-10-24 60.45 60.45 58.65 59.45 0.0M
2022-10-21 56.45 58.90 56.45 58.60 0.0M
2022-10-20 57.25 58.45 57.20 57.90 0.0M
2022-10-19 58.85 58.85 56.00 57.00 0.0M
2022-10-18 58.70 58.85 56.25 58.05 0.0M
2022-10-17 57.90 58.95 54.60 57.85 0.0M
2022-10-14 56.90 59.55 56.00 56.15 0.0M
2022-10-13 60.70 60.70 57.00 57.85 0.0M
2022-10-12 58.90 59.85 57.50 59.85 0.0M
2022-10-11 58.85 58.85 57.60 57.80 0.0M
2022-10-10 59.70 59.70 57.10 57.55 0.0M
2022-10-07 59.00 59.85 56.50 59.85 0.0M
2022-10-06 56.55 59.70 56.55 58.00 0.0M
2022-10-04 58.50 59.90 58.05 58.30 0.0M
2022-10-03 59.55 59.55 56.15 57.15 0.0M
2022-09-30 59.75 60.35 57.30 58.25 0.0M
2022-09-29 60.30 60.85 58.15 59.70 0.0M
2022-09-28 57.70 62.80 57.70 59.00 0.0M
2022-09-27 61.95 62.95 58.70 60.55 0.0M
2022-09-26 63.95 64.10 59.60 61.75 0.0M
2022-09-23 63.90 63.90 62.25 62.70 0.0M
2022-09-22 64.90 64.90 61.35 63.70 0.0M
2022-09-21 64.90 65.55 62.50 63.95 0.0M
2022-09-20 64.85 64.85 61.45 62.45 0.0M
2022-09-19 63.00 65.00 62.00 62.65 0.0M
2022-09-16 64.75 64.75 61.55 63.00 0.0M
2022-09-15 63.00 65.80 63.00 63.25 0.0M
2022-09-14 63.50 65.80 61.40 62.70 0.0M
2022-09-13 65.80 65.90 63.45 63.45 0.0M
2022-09-12 65.95 65.95 63.05 63.80 0.0M
2022-09-09 66.35 68.65 64.05 65.70 0.0M
2022-09-08 69.75 69.75 66.00 66.95 0.0M
2022-09-07 65.80 70.50 64.00 68.35 0.0M
2022-09-06 67.40 67.40 63.20 64.10 0.0M
2022-09-05 65.85 69.55 64.00 66.05 0.0M
2022-09-02 61.95 64.55 55.00 64.55 0.1M
2022-09-01 54.95 58.70 52.40 58.70 0.0M
2022-08-30 56.35 57.65 53.10 53.40 0.0M
2022-08-29 55.75 57.50 53.25 56.35 0.0M
2022-08-26 57.70 57.70 55.40 55.80 0.0M
2022-08-25 50.00 54.85 50.00 54.85 0.0M
2022-08-24 50.10 51.80 49.45 49.90 0.0M
2022-08-23 52.70 52.70 50.00 50.90 0.0M
2022-08-22 54.80 54.80 50.50 51.00 0.0M
2022-08-19 52.25 56.00 51.00 52.05 0.0M
2022-08-18 55.00 58.90 54.00 54.65 0.0M
2022-08-17 54.00 58.00 54.00 56.80 0.0M
2022-08-16 53.25 58.50 53.25 54.40 0.0M
2022-08-12 57.30 61.00 53.00 54.65 0.0M
2022-08-11 55.90 57.55 51.00 56.20 0.1M
2022-08-10 46.30 52.85 45.65 52.35 0.0M
2022-08-08 45.10 49.95 45.10 48.05 0.0M
2022-08-05 43.60 47.50 43.60 45.65 0.0M
2022-08-04 44.20 46.15 44.20 45.00 0.0M
2022-08-03 45.30 46.05 45.25 45.55 0.0M
2022-08-02 44.95 46.60 44.30 45.25 0.0M
2022-08-01 47.85 47.85 44.50 44.95 0.0M
2022-07-29 45.50 48.00 45.00 46.00 0.0M
2022-07-28 45.20 47.50 45.20 46.55 0.0M
2022-07-27 45.00 47.80 44.60 46.40 0.0M
2022-07-26 47.80 47.80 45.45 46.75 0.0M
2022-07-25 45.90 47.70 45.90 46.00 0.0M
2022-07-22 49.40 49.40 45.20 45.90 0.0M
2022-07-21 45.40 48.50 45.40 47.40 0.0M
2022-07-20 44.50 47.25 44.20 47.25 0.0M
2022-07-19 44.15 45.85 44.15 45.00 0.0M
2022-07-18 42.85 45.95 42.85 45.75 0.0M
2022-07-15 44.95 46.35 43.60 44.30 0.0M
2022-07-14 44.50 46.30 44.35 45.85 0.0M
2022-07-13 47.20 47.20 44.20 45.55 0.0M
2022-07-12 47.80 49.50 45.75 46.00 0.0M
2022-07-11 44.50 48.00 44.50 47.80 0.0M
2022-07-08 45.00 46.80 45.00 46.25 0.0M
2022-07-07 44.10 46.05 44.10 44.70 0.0M
2022-07-06 45.90 45.90 44.10 44.35 0.0M
2022-07-05 44.50 45.95 44.50 45.15 0.0M
2022-07-04 48.35 48.65 44.65 45.50 0.0M
2022-07-01 42.45 46.40 42.45 46.35 0.0M
2022-06-30 42.40 45.90 42.35 44.20 0.0M
2022-06-29 42.30 45.90 42.30 44.30 0.0M
2022-06-28 42.70 45.80 42.70 44.30 0.0M
2022-06-27 43.60 45.60 43.60 44.55 0.0M
2022-06-24 43.30 47.60 43.30 44.40 0.0M
2022-06-23 44.30 46.45 44.30 45.45 0.0M
2022-06-22 43.95 47.90 43.95 46.30 0.0M
2022-06-21 49.40 49.40 45.10 46.00 0.0M
2022-06-20 47.45 47.50 43.30 47.20 0.0M
2022-06-17 44.90 45.25 44.90 45.25 0.0M
2022-06-16 43.10 46.45 43.00 43.10 0.0M
2022-06-15 47.35 47.35 43.50 45.00 0.0M
2022-06-14 46.70 46.70 43.75 45.30 0.0M
2022-06-13 45.75 45.75 44.95 44.95 0.0M
2022-06-10 44.00 46.55 43.60 43.70 0.0M
2022-06-09 44.50 46.55 42.75 45.85 0.0M
2022-06-08 47.60 47.60 44.20 44.55 0.0M
2022-06-07 45.00 47.75 44.70 46.50 0.0M
2022-06-06 47.60 47.60 46.00 46.90 0.0M
2022-06-03 44.45 46.95 44.45 46.65 0.0M
2022-06-02 46.80 46.80 44.05 45.90 0.0M
2022-06-01 46.95 46.95 43.85 45.00 0.0M
2022-05-31 48.25 48.25 44.15 45.65 0.0M
2022-05-30 48.00 48.00 44.20 46.00 0.0M
2022-05-27 46.45 46.45 45.95 45.95 0.0M
2022-05-26 44.10 47.90 43.80 44.40 0.0M
2022-05-25 48.00 49.95 46.05 46.05 0.0M
2022-05-24 48.90 51.85 47.65 48.25 0.0M
2022-05-23 47.75 50.00 46.75 49.90 0.0M
2022-05-20 49.70 50.85 46.40 48.70 0.0M
2022-05-19 49.05 49.05 47.00 48.70 0.0M
2022-05-18 51.95 51.95 47.60 49.05 0.0M
2022-05-17 49.80 50.05 47.00 49.95 0.0M
2022-05-16 48.00 48.40 46.50 47.70 0.0M
2022-05-13 48.70 49.20 45.00 46.10 0.0M
2022-05-12 49.65 49.65 46.95 46.95 0.0M
2022-05-11 52.35 52.35 48.30 49.40 0.0M
2022-05-10 48.70 53.00 48.70 50.80 0.0M
2022-05-09 48.55 52.05 48.55 51.10 0.0M
2022-05-06 51.05 52.20 48.55 50.75 0.0M
2022-05-05 54.00 54.00 50.00 50.05 0.0M
2022-05-04 53.65 54.00 50.50 52.05 0.0M
2022-05-02 53.00 53.00 50.55 52.60 0.0M
2022-04-29 56.65 56.65 52.75 52.95 0.0M
2022-04-28 54.70 57.35 53.30 55.50 0.0M
2022-04-27 55.95 56.65 52.55 55.40 0.0M
2022-04-26 59.85 59.85 54.60 54.85 0.0M
2022-04-25 57.25 59.00 57.00 57.25 0.0M
2022-04-22 61.50 61.50 57.25 57.25 0.0M
2022-04-21 59.05 60.85 58.00 60.25 0.0M
2022-04-20 61.00 61.00 57.30 58.70 0.0M
2022-04-19 65.25 65.25 59.35 59.65 0.0M
2022-04-18 61.10 64.00 58.50 62.45 0.0M
2022-04-13 59.75 61.10 59.50 61.10 0.0M
2022-04-12 56.70 59.35 52.20 58.20 0.0M
2022-04-11 50.35 54.25 50.35 54.25 0.0M
2022-04-08 51.00 54.00 49.05 49.35 0.0M
2022-04-07 50.40 50.40 48.30 50.40 0.0M
2022-04-06 45.85 45.85 45.80 45.85 0.0M
2022-04-05 43.70 43.70 43.70 43.70 0.0M
2022-04-04 40.90 41.65 39.80 41.65 0.0M
2022-04-01 38.95 39.70 38.95 39.70 0.0M
2022-03-31 39.00 39.75 37.65 37.85 0.0M
2022-03-30 40.85 40.85 38.30 39.05 0.0M
2022-03-29 42.55 42.55 39.65 39.65 0.0M
2022-03-28 42.00 42.95 41.45 41.70 0.0M
2022-03-25 41.65 43.30 41.20 42.00 0.0M
2022-03-24 43.00 43.75 42.35 42.50 0.0M
2022-03-23 44.40 44.40 41.55 42.05 0.0M
2022-03-22 40.20 43.40 40.20 42.95 0.0M
2022-03-21 39.00 41.40 39.00 41.40 0.0M
2022-03-17 41.00 41.50 39.05 39.45 0.1M
2022-03-16 39.75 43.30 39.75 41.00 0.0M
2022-03-15 43.70 44.65 41.55 41.55 0.0M
2022-03-14 47.40 47.40 43.35 43.70 0.1M
2022-03-11 47.45 47.45 45.25 45.30 0.0M
2022-03-10 47.00 48.45 45.00 45.25 0.0M
2022-03-09 44.05 46.95 44.05 46.50 0.0M
2022-03-08 47.50 48.00 45.55 46.15 0.0M
2022-03-07 47.30 48.30 47.00 47.00 0.0M
2022-03-04 50.45 50.45 48.00 49.45 0.0M
2022-03-03 50.30 50.85 47.55 50.25 0.0M
2022-03-02 51.20 51.20 49.95 49.95 0.0M
2022-02-28 52.85 52.85 49.10 50.00 0.0M
2022-02-25 52.90 52.90 50.00 51.65 0.0M
2022-02-24 54.95 54.95 50.60 50.60 0.0M
2022-02-23 54.55 56.70 52.35 53.25 0.0M
2022-02-22 57.20 57.20 52.80 54.55 0.0M
2022-02-21 57.70 57.70 55.30 55.55 0.0M
2022-02-18 61.80 63.10 57.10 57.60 0.0M
2022-02-17 61.85 61.85 59.00 60.10 0.0M
2022-02-16 61.90 62.85 59.00 60.10 0.0M
2022-02-15 62.40 62.40 59.00 60.75 0.0M
2022-02-14 62.00 65.00 59.70 59.70 0.0M
2022-02-11 62.05 66.40 61.95 62.80 0.0M
2022-02-10 65.30 65.60 62.25 64.75 0.0M
2022-02-09 64.00 66.90 61.55 62.50 0.0M
2022-02-08 65.00 66.95 63.50 64.75 0.0M
2022-02-07 65.50 66.20 63.30 64.60 0.0M
2022-02-04 67.45 67.45 63.10 64.05 0.0M
2022-02-03 70.20 70.20 64.60 65.65 0.0M
2022-02-02 68.90 70.60 66.15 67.60 0.0M
2022-02-01 66.50 67.75 64.60 67.55 0.0M
2022-01-31 68.75 70.70 64.55 64.95 0.0M
2022-01-28 66.45 67.40 66.05 67.40 0.0M
2022-01-27 64.75 66.90 62.40 64.20 0.0M
2022-01-25 62.25 64.90 61.75 64.45 0.0M
2022-01-24 71.40 71.65 64.95 64.95 0.0M
2022-01-21 69.20 70.55 66.10 68.35 0.0M
2022-01-20 71.50 71.50 67.95 68.30 0.0M
2022-01-19 72.05 75.85 71.00 71.50 0.0M
2022-01-18 76.00 79.75 73.55 73.55 0.0M
2022-01-17 79.75 79.75 75.50 77.40 0.0M
2022-01-14 79.60 79.60 77.00 77.30 0.0M
2022-01-13 82.80 84.00 77.25 77.75 0.0M
2022-01-12 88.40 88.40 80.15 80.15 0.0M
2022-01-11 83.80 84.55 81.50 84.35 0.0M
2022-01-10 77.30 80.95 77.30 80.55 0.0M
2022-01-07 79.80 79.80 76.65 77.10 0.0M
2022-01-06 75.00 78.90 74.60 77.65 0.0M
2022-01-05 77.00 79.90 77.00 77.85 0.0M
2022-01-04 80.00 82.80 77.10 77.80 0.0M
2022-01-03 86.95 87.25 80.05 81.15 0.0M