Price Data Selection & Download
Simandhar Impex Share Price All Time Records & Statistics (Dec 2025 - Aug 2026)
154 daily OHLCV records on BSE from Dec. 2025 to Aug. 2026. See SIMANDHAR P/B ratio to compare market price against book value per share.
Share Price All Time High
₹189.10
August 07, 2026
BSE Exchange
Share Price All Time Low
₹21.50
December 22, 2025
BSE Exchange
Highest Volume Trading Day
359,705
January 28, 2026 • ₹98.57
BSE Exchange
Share Price History Data (Dec 2025 - Aug 2026)
SIMANDHAR daily open, high, low, close and volume (OHLCV) on BSE — 147 records.
Total Records
147
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-21 | ₹161.00 | ₹161.00 | ₹159.70 | ₹159.70 | 11 |
| 2026-08-20 | ₹154.90 | ₹154.90 | ₹147.20 | ₹154.10 | 297 |
| 2026-08-19 | ₹154.90 | ₹154.90 | ₹154.90 | ₹154.90 | 10 |
| 2026-08-18 | ₹150.85 | ₹155.00 | ₹150.85 | ₹155.00 | 412 |
| 2026-08-17 | ₹150.40 | ₹159.85 | ₹150.00 | ₹158.25 | 83 |
| 2026-08-14 | ₹138.90 | ₹153.45 | ₹138.85 | ₹152.65 | 249 |
| 2026-08-13 | ₹152.00 | ₹152.00 | ₹146.10 | ₹146.15 | 189 |
| 2026-08-12 | ₹154.00 | ₹156.00 | ₹147.45 | ₹153.75 | 342 |
| 2026-08-11 | ₹151.50 | ₹156.80 | ₹149.65 | ₹155.20 | 1,209 |
| 2026-08-10 | ₹143.00 | ₹157.50 | ₹142.50 | ₹157.50 | 4,028 |
| 2026-08-07 | ₹171.95 | ₹189.10 | ₹137.60 | ₹150.00 | 27,747 |
| 2026-08-06 | ₹174.00 | ₹174.00 | ₹171.00 | ₹171.95 | 323 |
| 2026-08-05 | ₹162.85 | ₹162.85 | ₹162.85 | ₹162.85 | 1 |
| 2026-08-04 | ₹155.15 | ₹155.15 | ₹145.00 | ₹149.05 | 746 |
| 2026-08-03 | ₹159.95 | ₹159.95 | ₹150.00 | ₹155.90 | 436 |
| 2026-07-31 | ₹150.10 | ₹150.10 | ₹146.00 | ₹146.00 | 181 |
| 2026-07-30 | ₹155.00 | ₹155.00 | ₹141.30 | ₹149.75 | 1,933 |
| 2026-07-29 | ₹150.00 | ₹167.90 | ₹147.15 | ₹156.95 | 2,714 |
| 2026-07-28 | ₹163.95 | ₹163.95 | ₹163.00 | ₹163.50 | 2 |
| 2026-07-27 | ₹157.90 | ₹157.90 | ₹154.00 | ₹154.00 | 24 |
| 2026-07-24 | ₹144.55 | ₹157.90 | ₹144.55 | ₹146.20 | 18 |
| 2026-07-23 | ₹136.50 | ₹145.90 | ₹131.40 | ₹144.55 | 87 |
| 2026-07-22 | ₹145.95 | ₹145.95 | ₹145.95 | ₹145.95 | 1 |
| 2026-07-21 | ₹133.00 | ₹133.40 | ₹133.00 | ₹133.40 | 34 |
| 2026-07-20 | ₹133.00 | ₹134.00 | ₹133.00 | ₹133.40 | 63,000 |
| 2026-07-17 | ₹141.80 | ₹141.80 | ₹137.90 | ₹141.80 | 506 |
| 2026-07-16 | ₹139.90 | ₹142.00 | ₹127.90 | ₹130.45 | 556 |
| 2026-07-15 | ₹142.10 | ₹142.10 | ₹142.10 | ₹142.10 | 24 |
| 2026-07-14 | ₹122.05 | ₹142.80 | ₹122.05 | ₹142.10 | 2,668 |
| 2026-07-13 | ₹129.85 | ₹129.85 | ₹129.40 | ₹129.85 | 685 |
| 2026-07-10 | ₹124.90 | ₹124.90 | ₹118.05 | ₹118.05 | 102 |
| 2026-07-09 | ₹130.40 | ₹130.40 | ₹124.00 | ₹124.25 | 61 |
| 2026-07-08 | ₹130.35 | ₹130.40 | ₹130.35 | ₹130.40 | 52 |
| 2026-07-07 | ₹136.00 | ₹136.00 | ₹131.00 | ₹131.00 | 516 |
| 2026-07-03 | ₹135.00 | ₹141.75 | ₹129.00 | ₹136.65 | 1,026 |
| 2026-07-02 | ₹133.00 | ₹135.00 | ₹127.00 | ₹135.00 | 138 |
| 2026-07-01 | ₹135.70 | ₹135.90 | ₹132.50 | ₹132.50 | 322 |
| 2026-06-30 | ₹132.50 | ₹133.00 | ₹132.50 | ₹132.50 | 656 |
| 2026-06-29 | ₹152.60 | ₹152.60 | ₹138.10 | ₹139.45 | 89 |
| 2026-06-25 | ₹145.35 | ₹145.35 | ₹145.35 | ₹145.35 | 2 |
| 2026-06-24 | ₹153.00 | ₹153.00 | ₹153.00 | ₹153.00 | 25 |
| 2026-06-23 | ₹153.00 | ₹161.55 | ₹146.25 | ₹154.00 | 322 |
| 2026-06-22 | ₹147.30 | ₹153.95 | ₹147.30 | ₹153.90 | 114 |
| 2026-06-19 | ₹159.00 | ₹159.00 | ₹151.60 | ₹151.85 | 381 |
| 2026-06-18 | ₹171.80 | ₹171.80 | ₹156.00 | ₹159.55 | 1,495 |
| 2026-06-17 | ₹175.90 | ₹175.95 | ₹159.35 | ₹163.65 | 578 |
| 2026-06-16 | ₹155.00 | ₹167.85 | ₹152.00 | ₹167.70 | 1,329 |
| 2026-06-15 | ₹171.90 | ₹171.90 | ₹155.60 | ₹159.95 | 445 |
| 2026-06-12 | ₹180.95 | ₹180.95 | ₹163.75 | ₹163.75 | 2,056 |
| 2026-06-11 | ₹177.00 | ₹177.50 | ₹172.00 | ₹172.35 | 302 |
| 2026-06-10 | ₹165.00 | ₹169.05 | ₹165.00 | ₹169.05 | 213 |
| 2026-06-09 | ₹157.35 | ₹161.00 | ₹157.35 | ₹161.00 | 243 |
| 2026-06-08 | ₹147.00 | ₹154.40 | ₹147.00 | ₹154.25 | 112 |
| 2026-06-05 | ₹144.00 | ₹147.05 | ₹144.00 | ₹147.05 | 2,617 |
| 2026-06-02 | ₹144.20 | ₹144.20 | ₹144.20 | ₹144.20 | 2 |
| 2026-06-01 | ₹144.20 | ₹144.20 | ₹144.20 | ₹144.20 | 135 |
| 2026-05-29 | ₹149.00 | ₹149.00 | ₹147.10 | ₹147.10 | 501 |
| 2026-05-27 | ₹150.10 | ₹150.10 | ₹149.95 | ₹150.10 | 1,684 |
| 2026-05-26 | ₹149.75 | ₹149.95 | ₹149.75 | ₹149.95 | 714 |
| 2026-05-25 | ₹149.00 | ₹149.00 | ₹147.05 | ₹147.05 | 557 |
| 2026-05-22 | ₹149.05 | ₹149.75 | ₹149.05 | ₹149.75 | 1,000 |
| 2026-05-21 | ₹149.85 | ₹149.85 | ₹149.85 | ₹149.85 | 893 |
| 2026-05-20 | ₹149.85 | ₹149.85 | ₹149.85 | ₹149.85 | 231 |
| 2026-05-18 | ₹150.00 | ₹150.00 | ₹146.95 | ₹146.95 | 67 |
| 2026-05-14 | ₹149.75 | ₹149.90 | ₹149.00 | ₹149.90 | 594 |
| 2026-05-12 | ₹147.00 | ₹147.00 | ₹144.25 | ₹147.00 | 237 |
| 2026-05-11 | ₹147.00 | ₹147.00 | ₹147.00 | ₹147.00 | 72 |
| 2026-05-08 | ₹147.50 | ₹151.95 | ₹147.50 | ₹150.00 | 2,818 |
| 2026-05-07 | ₹148.25 | ₹149.00 | ₹148.25 | ₹149.00 | 60,959 |
| 2026-05-05 | ₹149.50 | ₹149.50 | ₹148.00 | ₹148.00 | 214 |
| 2026-05-04 | ₹151.00 | ₹151.00 | ₹151.00 | ₹151.00 | 1 |
| 2026-04-30 | ₹151.70 | ₹151.70 | ₹151.70 | ₹151.70 | 1,234 |
| 2026-04-29 | ₹145.85 | ₹148.75 | ₹145.85 | ₹148.75 | 141 |
| 2026-04-28 | ₹145.85 | ₹145.85 | ₹145.85 | ₹145.85 | 43 |
| 2026-04-27 | ₹138.95 | ₹138.95 | ₹138.95 | ₹138.95 | 1,136 |
| 2026-04-24 | ₹132.35 | ₹132.35 | ₹132.35 | ₹132.35 | 466 |
| 2026-04-23 | ₹125.60 | ₹126.05 | ₹123.10 | ₹126.05 | 1,143 |
| 2026-04-22 | ₹120.00 | ₹125.85 | ₹114.00 | ₹120.05 | 72,019 |
| 2026-04-21 | ₹118.75 | ₹123.90 | ₹112.10 | ₹119.90 | 2,504 |
| 2026-04-20 | ₹115.05 | ₹118.00 | ₹112.10 | ₹118.00 | 1,267 |
| 2026-04-17 | ₹118.60 | ₹118.60 | ₹114.95 | ₹118.00 | 565 |
| 2026-04-16 | ₹121.05 | ₹121.05 | ₹121.00 | ₹121.00 | 20 |
| 2026-04-15 | ₹130.00 | ₹130.00 | ₹123.50 | ₹123.50 | 38 |
| 2026-04-13 | ₹129.55 | ₹130.00 | ₹129.55 | ₹130.00 | 100 |
| 2026-04-10 | ₹130.25 | ₹130.25 | ₹130.25 | ₹130.25 | 57 |
| 2026-04-08 | ₹132.70 | ₹132.70 | ₹126.70 | ₹131.95 | 109 |
| 2026-04-07 | ₹135.00 | ₹135.00 | ₹128.25 | ₹133.35 | 257 |
| 2026-04-06 | ₹135.70 | ₹139.00 | ₹135.00 | ₹135.00 | 1,889 |
| 2026-04-02 | ₹126.35 | ₹133.00 | ₹126.35 | ₹133.00 | 102 |
| 2026-04-01 | ₹133.85 | ₹133.85 | ₹133.00 | ₹133.00 | 65 |
| 2026-03-30 | ₹130.65 | ₹130.65 | ₹123.65 | ₹127.55 | 213 |
| 2026-03-27 | ₹134.80 | ₹134.80 | ₹130.00 | ₹130.00 | 190 |
| 2026-03-25 | ₹130.00 | ₹130.00 | ₹125.55 | ₹128.45 | 60,859 |
| 2026-03-24 | ₹120.05 | ₹130.00 | ₹120.05 | ₹130.00 | 25,162 |
| 2026-03-23 | ₹126.35 | ₹126.35 | ₹126.35 | ₹126.35 | 8 |
| 2026-03-20 | ₹124.00 | ₹129.00 | ₹118.00 | ₹126.35 | 31,023 |
| 2026-03-19 | ₹123.90 | ₹124.50 | ₹123.00 | ₹123.90 | 712 |
| 2026-03-18 | ₹110.20 | ₹118.90 | ₹110.20 | ₹118.80 | 492 |
| 2026-03-17 | ₹115.75 | ₹120.95 | ₹115.75 | ₹116.00 | 251 |
| 2026-03-16 | ₹121.00 | ₹126.45 | ₹114.50 | ₹121.80 | 10,385 |
| 2026-03-13 | ₹126.00 | ₹126.00 | ₹115.35 | ₹120.45 | 33,426 |
| 2026-03-12 | ₹116.85 | ₹129.00 | ₹116.85 | ₹121.40 | 77,023 |
| 2026-03-11 | ₹135.80 | ₹135.85 | ₹122.95 | ₹122.95 | 7,407 |
| 2026-03-10 | ₹123.25 | ₹129.40 | ₹120.80 | ₹129.40 | 90,160 |
| 2026-03-09 | ₹134.25 | ₹134.25 | ₹122.10 | ₹123.25 | 7,473 |
| 2026-03-06 | ₹127.90 | ₹127.90 | ₹127.90 | ₹127.90 | 22 |
| 2026-03-05 | ₹125.40 | ₹125.40 | ₹125.40 | ₹125.40 | 1 |
| 2026-03-04 | ₹122.95 | ₹122.95 | ₹122.95 | ₹122.95 | 173 |
| 2026-03-02 | ₹120.65 | ₹120.65 | ₹120.55 | ₹120.55 | 561 |
| 2026-02-27 | ₹123.10 | ₹123.10 | ₹120.65 | ₹120.65 | 351 |
| 2026-02-26 | ₹123.20 | ₹123.35 | ₹123.10 | ₹123.10 | 4,221 |
| 2026-02-24 | ₹125.60 | ₹125.60 | ₹125.60 | ₹125.60 | 46 |
| 2026-02-23 | ₹128.15 | ₹128.15 | ₹128.15 | ₹128.15 | 53 |
| 2026-02-20 | ₹130.75 | ₹130.75 | ₹130.75 | ₹130.75 | 763 |
| 2026-02-19 | ₹133.35 | ₹133.40 | ₹133.35 | ₹133.40 | 4,064 |
| 2026-02-18 | ₹138.75 | ₹138.75 | ₹136.05 | ₹136.05 | 23,323 |
| 2026-02-17 | ₹136.05 | ₹136.05 | ₹136.05 | ₹136.05 | 3 |
| 2026-02-16 | ₹128.20 | ₹133.40 | ₹128.20 | ₹133.40 | 11,259 |
| 2026-02-13 | ₹130.80 | ₹130.80 | ₹130.80 | ₹130.80 | 3,404 |
| 2026-02-12 | ₹133.40 | ₹133.45 | ₹133.40 | ₹133.45 | 521 |
| 2026-02-11 | ₹130.85 | ₹130.85 | ₹130.85 | ₹130.85 | 500 |
| 2026-02-10 | ₹128.30 | ₹128.30 | ₹127.70 | ₹128.30 | 1,728 |
| 2026-02-09 | ₹125.80 | ₹125.80 | ₹125.80 | ₹125.80 | 60 |
| 2026-02-06 | ₹123.35 | ₹123.35 | ₹123.35 | ₹123.35 | 76 |
| 2026-02-04 | ₹120.95 | ₹120.95 | ₹120.95 | ₹120.95 | 177 |
| 2026-02-03 | ₹118.60 | ₹118.60 | ₹118.60 | ₹118.60 | 869 |
| 2026-02-02 | ₹116.30 | ₹116.30 | ₹116.30 | ₹116.30 | 930 |
| 2026-02-01 | ₹114.05 | ₹114.05 | ₹114.05 | ₹114.05 | 58 |
| 2026-01-30 | ₹108.66 | ₹108.66 | ₹108.66 | ₹108.66 | 205 |
| 2026-01-29 | ₹103.49 | ₹103.49 | ₹103.49 | ₹103.49 | 535 |
| 2026-01-28 | ₹98.57 | ₹98.57 | ₹98.57 | ₹98.57 | 359,705 |
| 2026-01-27 | ₹93.88 | ₹93.88 | ₹93.88 | ₹93.88 | 84 |
| 2026-01-23 | ₹89.41 | ₹89.41 | ₹89.41 | ₹89.41 | 15 |
| 2026-01-22 | ₹85.16 | ₹85.16 | ₹85.16 | ₹85.16 | 42 |
| 2026-01-21 | ₹81.11 | ₹81.11 | ₹81.11 | ₹81.11 | 90 |
| 2026-01-20 | ₹77.25 | ₹77.25 | ₹77.25 | ₹77.25 | 400 |
| 2026-01-19 | ₹73.58 | ₹73.58 | ₹73.58 | ₹73.58 | 36 |
| 2026-01-16 | ₹70.08 | ₹70.08 | ₹70.08 | ₹70.08 | 1,243 |
| 2026-01-14 | ₹66.75 | ₹66.75 | ₹66.75 | ₹66.75 | 48 |
| 2026-01-13 | ₹63.58 | ₹63.58 | ₹63.58 | ₹63.58 | 158 |
| 2026-01-12 | ₹60.56 | ₹60.56 | ₹57.68 | ₹60.56 | 13,517 |
| 2026-01-09 | ₹57.68 | ₹57.68 | ₹57.68 | ₹57.68 | 108 |
| 2026-01-08 | ₹52.44 | ₹52.44 | ₹52.44 | ₹52.44 | 101 |
| 2026-01-07 | ₹47.68 | ₹47.68 | ₹47.68 | ₹47.68 | 112 |
| 2026-01-06 | ₹39.74 | ₹39.74 | ₹39.74 | ₹39.74 | 118 |
| 2026-01-05 | ₹33.12 | ₹33.12 | ₹33.12 | ₹33.12 | 1 |
| 2026-01-02 | ₹31.55 | ₹31.55 | ₹31.55 | ₹31.55 | 404 |
Simandhar Impex Share Price Performance Analysis (Dec 2025 - Aug 2026)
SIMANDHAR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+406.18%
₹31.55 → ₹159.70
Year to Date
Price Volatility
21.46%
Medium Volatility
Year to Date
Average Daily Volume
7,146
Year to Date Average
BSE Exchange
Simandhar Impex Share Price History – Frequently Asked Questions
Common questions about SIMANDHAR historical data and records. For live price, key ratios and fundamentals, see Simandhar Impex share price screener.
What is the all-time high share price of Simandhar Impex (SIMANDHAR)?
The all-time high share price of Simandhar Impex was ₹189.1 recorded on August 07, 2026 on the BSE exchange.
What is the all-time low share price of Simandhar Impex (SIMANDHAR)?
The all-time low share price of Simandhar Impex was ₹21.5 recorded on December 22, 2025 on the BSE exchange.
How can I download SIMANDHAR historical share price data?
You can download Simandhar Impex historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SIMANDHAR shares?
The highest trading volume day for Simandhar Impex was 359,705 shares traded on January 28, 2026 on the BSE exchange, with share price at ₹98.57.