Price Data Selection & Download
Simmonds Marshall Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4320 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see SIMMOND share price screener.
Share Price All Time High
₹209.00
May 08, 2026
BSE Exchange
Share Price All Time Low
₹15.50
September 10, 2013
BSE Exchange
Highest Volume Trading Day
464,365
June 26, 2024 • ₹113.53
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
SIMMOND daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹182.90 | ₹182.90 | ₹168.05 | ₹180.45 | 10,210 |
| 2026-05-20 | ₹179.95 | ₹184.90 | ₹170.00 | ₹176.80 | 9,184 |
| 2026-05-19 | ₹187.00 | ₹187.75 | ₹171.55 | ₹178.35 | 5,625 |
| 2026-05-18 | ₹173.40 | ₹184.90 | ₹170.60 | ₹180.55 | 13,588 |
| 2026-05-15 | ₹193.00 | ₹193.00 | ₹178.90 | ₹179.55 | 12,881 |
| 2026-05-14 | ₹186.00 | ₹188.60 | ₹171.95 | ₹188.30 | 15,684 |
| 2026-05-13 | ₹192.00 | ₹195.90 | ₹177.65 | ₹179.65 | 10,875 |
| 2026-05-12 | ₹196.40 | ₹196.55 | ₹186.60 | ₹186.95 | 25,548 |
| 2026-05-11 | ₹207.95 | ₹207.95 | ₹192.00 | ₹196.40 | 10,566 |
| 2026-05-08 | ₹205.00 | ₹209.00 | ₹196.00 | ₹198.60 | 16,683 |
| 2026-05-07 | ₹204.85 | ₹204.85 | ₹195.00 | ₹204.85 | 56,982 |
| 2026-05-06 | ₹186.10 | ₹195.10 | ₹186.10 | ₹195.10 | 17,035 |
| 2026-05-05 | ₹184.80 | ₹187.10 | ₹175.40 | ₹185.85 | 17,577 |
| 2026-05-04 | ₹184.00 | ₹185.00 | ₹177.10 | ₹178.40 | 6,471 |
| 2026-04-30 | ₹188.50 | ₹190.55 | ₹182.45 | ₹186.00 | 4,048 |
| 2026-04-29 | ₹187.00 | ₹194.00 | ₹181.05 | ₹187.15 | 28,775 |
| 2026-04-28 | ₹184.00 | ₹189.35 | ₹179.50 | ₹185.05 | 48,524 |
| 2026-04-27 | ₹184.00 | ₹184.00 | ₹175.05 | ₹178.90 | 5,792 |
| 2026-04-24 | ₹168.00 | ₹184.00 | ₹164.50 | ₹181.50 | 73,803 |
| 2026-04-23 | ₹165.95 | ₹169.95 | ₹163.00 | ₹167.85 | 19,903 |
| 2026-04-22 | ₹165.00 | ₹166.80 | ₹158.30 | ₹166.10 | 16,196 |
| 2026-04-21 | ₹160.95 | ₹166.10 | ₹158.20 | ₹164.60 | 13,915 |
| 2026-04-20 | ₹161.25 | ₹161.25 | ₹157.95 | ₹159.30 | 6,143 |
| 2026-04-17 | ₹165.95 | ₹166.00 | ₹161.25 | ₹163.20 | 7,949 |
| 2026-04-16 | ₹166.00 | ₹168.50 | ₹156.00 | ₹162.35 | 5,710 |
| 2026-04-15 | ₹157.00 | ₹165.10 | ₹155.45 | ₹164.50 | 38,723 |
| 2026-04-13 | ₹149.10 | ₹156.85 | ₹149.10 | ₹155.15 | 11,138 |
| 2026-04-10 | ₹151.95 | ₹153.00 | ₹150.20 | ₹152.10 | 1,793 |
| 2026-04-09 | ₹157.00 | ₹157.50 | ₹147.55 | ₹148.30 | 5,529 |
| 2026-04-08 | ₹153.05 | ₹160.00 | ₹151.80 | ₹156.75 | 33,252 |
| 2026-04-07 | ₹151.00 | ₹153.95 | ₹148.00 | ₹149.20 | 5,693 |
| 2026-04-06 | ₹140.35 | ₹154.35 | ₹140.00 | ₹151.00 | 45,855 |
| 2026-04-02 | ₹146.90 | ₹146.90 | ₹129.25 | ₹140.00 | 15,843 |
| 2026-04-01 | ₹134.90 | ₹139.60 | ₹130.15 | ₹131.00 | 1,605 |
| 2026-03-30 | ₹135.30 | ₹135.30 | ₹124.00 | ₹127.85 | 1,306 |
| 2026-03-27 | ₹132.45 | ₹132.45 | ₹126.30 | ₹126.75 | 2,414 |
| 2026-03-25 | ₹135.90 | ₹135.90 | ₹129.00 | ₹130.85 | 5,532 |
| 2026-03-24 | ₹137.00 | ₹137.00 | ₹124.75 | ₹130.45 | 11,984 |
| 2026-03-23 | ₹136.00 | ₹136.00 | ₹128.15 | ₹131.25 | 6,132 |
| 2026-03-20 | ₹144.00 | ₹144.00 | ₹135.60 | ₹137.30 | 1,116 |
| 2026-03-19 | ₹142.85 | ₹142.85 | ₹134.00 | ₹134.75 | 3,177 |
| 2026-03-18 | ₹139.00 | ₹143.10 | ₹137.45 | ₹139.05 | 17,163 |
| 2026-03-17 | ₹139.00 | ₹140.95 | ₹135.00 | ₹136.40 | 5,097 |
| 2026-03-16 | ₹136.00 | ₹138.00 | ₹133.00 | ₹134.25 | 2,912 |
| 2026-03-13 | ₹139.30 | ₹142.60 | ₹133.00 | ₹135.25 | 8,356 |
| 2026-03-12 | ₹136.10 | ₹143.00 | ₹135.00 | ₹140.35 | 4,845 |
| 2026-03-11 | ₹146.90 | ₹146.90 | ₹141.30 | ₹142.00 | 1,340 |
| 2026-03-10 | ₹142.50 | ₹142.90 | ₹136.35 | ₹140.40 | 3,842 |
| 2026-03-09 | ₹146.00 | ₹146.00 | ₹135.10 | ₹135.85 | 6,051 |
| 2026-03-06 | ₹144.45 | ₹145.10 | ₹138.00 | ₹140.15 | 6,936 |
| 2026-03-05 | ₹149.75 | ₹149.75 | ₹140.30 | ₹141.95 | 6,842 |
| 2026-03-04 | ₹142.05 | ₹145.95 | ₹138.25 | ₹144.45 | 4,592 |
| 2026-03-02 | ₹144.40 | ₹155.00 | ₹140.00 | ₹147.75 | 15,304 |
| 2026-02-27 | ₹151.70 | ₹155.00 | ₹145.55 | ₹150.05 | 17,310 |
| 2026-02-26 | ₹152.90 | ₹152.90 | ₹146.20 | ₹148.75 | 6,643 |
| 2026-02-25 | ₹153.75 | ₹153.75 | ₹145.00 | ₹145.10 | 954 |
| 2026-02-24 | ₹142.05 | ₹148.00 | ₹140.00 | ₹145.95 | 9,552 |
| 2026-02-23 | ₹150.95 | ₹150.95 | ₹139.95 | ₹141.55 | 12,068 |
| 2026-02-20 | ₹154.55 | ₹154.55 | ₹145.05 | ₹146.40 | 2,149 |
| 2026-02-19 | ₹153.80 | ₹153.80 | ₹146.50 | ₹149.10 | 9,486 |
| 2026-02-18 | ₹147.15 | ₹155.00 | ₹147.15 | ₹153.80 | 6,409 |
| 2026-02-17 | ₹149.45 | ₹154.95 | ₹148.80 | ₹149.60 | 6,739 |
| 2026-02-16 | ₹151.85 | ₹157.00 | ₹150.50 | ₹153.90 | 15,487 |
| 2026-02-13 | ₹154.50 | ₹157.00 | ₹145.15 | ₹148.85 | 4,675 |
| 2026-02-12 | ₹148.15 | ₹154.00 | ₹138.00 | ₹152.15 | 27,519 |
| 2026-02-11 | ₹155.00 | ₹155.00 | ₹142.50 | ₹146.15 | 6,520 |
| 2026-02-10 | ₹148.85 | ₹155.00 | ₹143.20 | ₹152.30 | 31,019 |
| 2026-02-09 | ₹148.00 | ₹150.00 | ₹141.60 | ₹147.60 | 32,221 |
| 2026-02-06 | ₹134.75 | ₹146.90 | ₹132.15 | ₹141.40 | 70,205 |
| 2026-02-05 | ₹137.00 | ₹137.00 | ₹130.65 | ₹131.00 | 2,349 |
| 2026-02-04 | ₹129.00 | ₹136.50 | ₹118.00 | ₹135.30 | 19,177 |
| 2026-02-03 | ₹127.00 | ₹133.75 | ₹118.70 | ₹125.95 | 15,778 |
| 2026-02-02 | ₹112.60 | ₹120.45 | ₹112.60 | ₹117.00 | 3,695 |
| 2026-02-01 | ₹120.00 | ₹120.00 | ₹115.00 | ₹116.80 | 4,270 |
| 2026-01-30 | ₹115.70 | ₹120.00 | ₹113.00 | ₹115.10 | 1,822 |
| 2026-01-29 | ₹117.30 | ₹117.30 | ₹110.60 | ₹113.40 | 588 |
| 2026-01-28 | ₹119.00 | ₹119.00 | ₹108.30 | ₹112.45 | 2,513 |
| 2026-01-27 | ₹116.45 | ₹119.95 | ₹109.95 | ₹112.20 | 2,128 |
| 2026-01-23 | ₹117.50 | ₹120.00 | ₹115.15 | ₹116.45 | 1,659 |
| 2026-01-22 | ₹120.00 | ₹120.00 | ₹117.90 | ₹117.90 | 335 |
| 2026-01-21 | ₹107.95 | ₹119.80 | ₹104.10 | ₹118.35 | 12,055 |
| 2026-01-20 | ₹118.90 | ₹118.90 | ₹101.40 | ₹107.80 | 7,373 |
| 2026-01-19 | ₹113.30 | ₹121.00 | ₹111.40 | ₹113.00 | 4,918 |
| 2026-01-16 | ₹119.40 | ₹120.00 | ₹114.20 | ₹118.90 | 1,596 |
| 2026-01-14 | ₹116.00 | ₹119.80 | ₹113.00 | ₹115.30 | 778 |
| 2026-01-13 | ₹117.00 | ₹117.50 | ₹111.50 | ₹114.10 | 885 |
| 2026-01-12 | ₹116.00 | ₹118.90 | ₹113.15 | ₹114.10 | 3,310 |
| 2026-01-09 | ₹118.00 | ₹122.95 | ₹118.00 | ₹118.00 | 3,556 |
| 2026-01-08 | ₹120.50 | ₹125.00 | ₹118.00 | ₹119.20 | 5,404 |
| 2026-01-07 | ₹118.55 | ₹127.00 | ₹117.15 | ₹125.15 | 13,203 |
| 2026-01-06 | ₹120.55 | ₹122.80 | ₹118.25 | ₹118.70 | 1,343 |
| 2026-01-05 | ₹117.10 | ₹123.90 | ₹117.10 | ₹119.00 | 2,618 |
| 2026-01-02 | ₹121.00 | ₹125.00 | ₹120.00 | ₹121.25 | 3,388 |
| 2026-01-01 | ₹129.80 | ₹129.80 | ₹120.00 | ₹120.45 | 727 |
Simmonds Marshall Share Price Performance Analysis (Jan 2008 - May 2026)
SIMMOND price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+49.81%
₹120.45 → ₹180.45
Year to Date
Price Volatility
16.72%
Medium Volatility
Year to Date
Average Daily Volume
11,792
Year to Date Average
BSE Exchange
Simmonds Marshall Share Price History – Frequently Asked Questions
Common questions about SIMMOND historical data and records. Explore Simmonds Marshall intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Simmonds Marshall (SIMMOND)?
The all-time high share price of Simmonds Marshall was ₹209.0 recorded on May 08, 2026 on the BSE exchange.
What is the all-time low share price of Simmonds Marshall (SIMMOND)?
The all-time low share price of Simmonds Marshall was ₹15.5 recorded on September 10, 2013 on the BSE exchange.
How can I download SIMMOND historical share price data?
You can download Simmonds Marshall 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 SIMMOND shares?
The highest trading volume day for Simmonds Marshall was 464,365 shares traded on June 26, 2024 on the BSE exchange, with share price at ₹113.53.