Price Data Selection & Download
Simran Farms Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4393 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see SIMRAN screener.
Share Price All Time High
₹273.00
January 24, 2022
BSE Exchange
Share Price All Time Low
₹3.91
December 04, 2008
BSE Exchange
Highest Volume Trading Day
265,279
January 07, 2008 • ₹17.75
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
SIMRAN 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 | ₹169.30 | ₹170.00 | ₹154.50 | ₹169.30 | 28,598 |
| 2026-05-20 | ₹162.05 | ₹169.90 | ₹162.05 | ₹169.30 | 4,625 |
| 2026-05-19 | ₹166.35 | ₹169.90 | ₹160.00 | ₹169.30 | 12,925 |
| 2026-05-18 | ₹174.00 | ₹174.00 | ₹163.10 | ₹166.45 | 2,892 |
| 2026-05-15 | ₹162.50 | ₹170.90 | ₹162.50 | ₹167.90 | 10,527 |
| 2026-05-14 | ₹168.00 | ₹168.00 | ₹158.25 | ₹162.50 | 2,893 |
| 2026-05-13 | ₹166.00 | ₹174.00 | ₹165.80 | ₹171.75 | 7,903 |
| 2026-05-12 | ₹170.70 | ₹170.70 | ₹163.00 | ₹166.00 | 1,536 |
| 2026-05-11 | ₹171.50 | ₹172.00 | ₹165.00 | ₹169.65 | 2,589 |
| 2026-05-08 | ₹168.70 | ₹169.70 | ₹165.15 | ₹169.70 | 256 |
| 2026-05-07 | ₹170.00 | ₹174.95 | ₹162.65 | ₹169.55 | 6,636 |
| 2026-05-06 | ₹167.80 | ₹169.90 | ₹165.05 | ₹168.30 | 3,317 |
| 2026-05-05 | ₹159.00 | ₹163.85 | ₹157.10 | ₹159.60 | 1,810 |
| 2026-05-04 | ₹156.90 | ₹162.90 | ₹154.00 | ₹159.00 | 858 |
| 2026-04-30 | ₹155.10 | ₹156.90 | ₹151.50 | ₹156.85 | 10,488 |
| 2026-04-29 | ₹158.10 | ₹160.00 | ₹156.30 | ₹159.60 | 963 |
| 2026-04-28 | ₹165.05 | ₹165.05 | ₹156.00 | ₹158.00 | 2,577 |
| 2026-04-27 | ₹156.75 | ₹163.90 | ₹156.70 | ₹162.20 | 775 |
| 2026-04-24 | ₹165.15 | ₹165.15 | ₹158.15 | ₹164.05 | 3,412 |
| 2026-04-23 | ₹169.00 | ₹170.00 | ₹165.10 | ₹169.95 | 548 |
| 2026-04-22 | ₹164.85 | ₹170.75 | ₹164.85 | ₹169.95 | 1,033 |
| 2026-04-21 | ₹168.30 | ₹168.35 | ₹168.00 | ₹168.05 | 1,063 |
| 2026-04-20 | ₹180.85 | ₹180.85 | ₹161.00 | ₹168.25 | 2,371 |
| 2026-04-17 | ₹168.55 | ₹169.00 | ₹164.00 | ₹165.70 | 3,888 |
| 2026-04-16 | ₹169.95 | ₹170.05 | ₹161.10 | ₹164.45 | 1,127 |
| 2026-04-15 | ₹162.00 | ₹170.05 | ₹160.25 | ₹163.10 | 3,643 |
| 2026-04-13 | ₹156.50 | ₹164.45 | ₹155.25 | ₹156.05 | 62,584 |
| 2026-04-10 | ₹165.00 | ₹165.00 | ₹150.00 | ₹156.50 | 11,713 |
| 2026-04-09 | ₹155.10 | ₹189.00 | ₹154.70 | ₹159.40 | 30,385 |
| 2026-04-08 | ₹150.00 | ₹174.00 | ₹148.05 | ₹160.50 | 9,184 |
| 2026-04-07 | ₹150.00 | ₹153.70 | ₹143.00 | ₹145.00 | 5,209 |
| 2026-04-06 | ₹142.20 | ₹149.45 | ₹139.95 | ₹149.45 | 2,907 |
| 2026-04-02 | ₹142.00 | ₹145.50 | ₹137.35 | ₹141.10 | 2,401 |
| 2026-04-01 | ₹145.00 | ₹154.75 | ₹140.00 | ₹142.70 | 4,047 |
| 2026-03-30 | ₹140.35 | ₹151.75 | ₹139.45 | ₹145.00 | 3,900 |
| 2026-03-27 | ₹147.10 | ₹148.00 | ₹131.60 | ₹138.05 | 7,571 |
| 2026-03-25 | ₹140.10 | ₹154.80 | ₹140.10 | ₹149.30 | 2,640 |
| 2026-03-24 | ₹142.85 | ₹145.05 | ₹141.35 | ₹145.00 | 1,902 |
| 2026-03-23 | ₹149.00 | ₹149.00 | ₹140.55 | ₹142.80 | 946 |
| 2026-03-20 | ₹149.80 | ₹150.00 | ₹140.60 | ₹149.00 | 1,330 |
| 2026-03-19 | ₹151.10 | ₹152.00 | ₹141.00 | ₹144.35 | 2,388 |
| 2026-03-18 | ₹172.70 | ₹172.70 | ₹148.00 | ₹151.10 | 1,970 |
| 2026-03-17 | ₹150.00 | ₹150.00 | ₹139.85 | ₹150.00 | 1,205 |
| 2026-03-16 | ₹174.70 | ₹174.70 | ₹132.60 | ₹148.00 | 2,555 |
| 2026-03-13 | ₹153.00 | ₹153.00 | ₹146.25 | ₹148.00 | 391 |
| 2026-03-12 | ₹155.00 | ₹155.00 | ₹147.55 | ₹148.05 | 2,890 |
| 2026-03-11 | ₹158.00 | ₹158.00 | ₹150.50 | ₹155.00 | 1,464 |
| 2026-03-10 | ₹147.00 | ₹153.00 | ₹147.00 | ₹153.00 | 4,564 |
| 2026-03-09 | ₹150.00 | ₹151.15 | ₹147.00 | ₹149.85 | 4,182 |
| 2026-03-06 | ₹150.00 | ₹153.00 | ₹150.00 | ₹153.00 | 526 |
| 2026-03-05 | ₹148.00 | ₹155.00 | ₹148.00 | ₹154.70 | 805 |
| 2026-03-04 | ₹150.00 | ₹153.00 | ₹145.00 | ₹148.10 | 3,764 |
| 2026-03-02 | ₹149.95 | ₹153.05 | ₹149.95 | ₹151.00 | 23,829 |
| 2026-02-27 | ₹154.00 | ₹154.90 | ₹148.20 | ₹152.00 | 4,976 |
| 2026-02-26 | ₹154.60 | ₹155.55 | ₹154.60 | ₹155.00 | 1,355 |
| 2026-02-25 | ₹164.00 | ₹164.00 | ₹152.80 | ₹154.60 | 373 |
| 2026-02-24 | ₹150.30 | ₹160.00 | ₹150.30 | ₹160.00 | 1,672 |
| 2026-02-23 | ₹158.35 | ₹158.35 | ₹155.25 | ₹156.05 | 262 |
| 2026-02-20 | ₹159.40 | ₹163.00 | ₹157.35 | ₹158.30 | 3,476 |
| 2026-02-19 | ₹160.00 | ₹161.40 | ₹156.00 | ₹160.20 | 1,392 |
| 2026-02-18 | ₹164.00 | ₹164.00 | ₹156.35 | ₹158.35 | 4,105 |
| 2026-02-17 | ₹161.00 | ₹163.45 | ₹160.55 | ₹162.40 | 1,372 |
| 2026-02-16 | ₹165.00 | ₹174.80 | ₹157.50 | ₹159.60 | 23,981 |
| 2026-02-13 | ₹177.00 | ₹186.00 | ₹174.05 | ₹183.60 | 13,023 |
| 2026-02-12 | ₹178.00 | ₹183.35 | ₹170.20 | ₹177.85 | 4,896 |
| 2026-02-11 | ₹170.10 | ₹170.65 | ₹170.00 | ₹170.00 | 205 |
| 2026-02-10 | ₹175.00 | ₹175.05 | ₹170.00 | ₹170.10 | 1,086 |
| 2026-02-09 | ₹175.00 | ₹179.00 | ₹174.15 | ₹175.95 | 1,914 |
| 2026-02-06 | ₹174.95 | ₹175.00 | ₹168.50 | ₹175.00 | 1,821 |
| 2026-02-05 | ₹172.85 | ₹172.85 | ₹170.15 | ₹171.20 | 512 |
| 2026-02-04 | ₹166.10 | ₹173.00 | ₹166.05 | ₹172.00 | 1,720 |
| 2026-02-03 | ₹173.00 | ₹175.00 | ₹173.00 | ₹173.00 | 136 |
| 2026-02-02 | ₹170.05 | ₹174.00 | ₹170.00 | ₹173.00 | 13 |
| 2026-02-01 | ₹174.85 | ₹174.85 | ₹170.00 | ₹170.05 | 479 |
| 2026-01-30 | ₹174.95 | ₹174.95 | ₹168.80 | ₹172.35 | 3,894 |
| 2026-01-29 | ₹167.25 | ₹175.50 | ₹166.90 | ₹168.80 | 5,233 |
| 2026-01-28 | ₹173.40 | ₹176.00 | ₹165.00 | ₹167.25 | 3,360 |
| 2026-01-27 | ₹166.00 | ₹180.00 | ₹166.00 | ₹173.40 | 2,707 |
| 2026-01-23 | ₹179.40 | ₹180.45 | ₹170.05 | ₹174.10 | 3,596 |
| 2026-01-22 | ₹176.90 | ₹176.90 | ₹174.40 | ₹174.40 | 167 |
| 2026-01-21 | ₹169.80 | ₹169.90 | ₹161.00 | ₹167.30 | 431 |
| 2026-01-20 | ₹189.60 | ₹189.60 | ₹152.75 | ₹161.20 | 2,687 |
| 2026-01-19 | ₹178.95 | ₹179.00 | ₹172.00 | ₹178.70 | 2,288 |
| 2026-01-16 | ₹177.95 | ₹183.95 | ₹175.95 | ₹178.95 | 5,330 |
| 2026-01-14 | ₹171.30 | ₹182.00 | ₹171.30 | ₹178.00 | 2,374 |
| 2026-01-13 | ₹187.90 | ₹187.90 | ₹169.55 | ₹169.75 | 2,434 |
| 2026-01-12 | ₹172.00 | ₹178.00 | ₹165.00 | ₹177.70 | 3,350 |
| 2026-01-09 | ₹165.60 | ₹171.55 | ₹161.00 | ₹163.50 | 1,701 |
| 2026-01-08 | ₹173.15 | ₹176.85 | ₹165.00 | ₹165.60 | 806 |
| 2026-01-07 | ₹174.30 | ₹177.35 | ₹170.10 | ₹173.20 | 2,182 |
| 2026-01-06 | ₹182.00 | ₹182.00 | ₹173.50 | ₹174.30 | 1,853 |
| 2026-01-05 | ₹182.00 | ₹183.90 | ₹169.00 | ₹181.10 | 2,366 |
| 2026-01-02 | ₹179.00 | ₹180.00 | ₹179.00 | ₹180.00 | 251 |
| 2026-01-01 | ₹187.60 | ₹187.60 | ₹176.00 | ₹180.60 | 885 |
Simran Farms Share Price Performance Analysis (Jan 2008 - May 2026)
SIMRAN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-6.26%
₹180.60 → ₹169.30
Year to Date
Price Volatility
6.63%
Low Volatility
Year to Date
Average Daily Volume
4,608
Year to Date Average
BSE Exchange
Simran Farms Share Price History – Frequently Asked Questions
Common questions about SIMRAN historical data and records. Explore Simran Farms intrinsic worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Simran Farms (SIMRAN)?
The all-time high share price of Simran Farms was ₹273.0 recorded on January 24, 2022 on the BSE exchange.
What is the all-time low share price of Simran Farms (SIMRAN)?
The all-time low share price of Simran Farms was ₹3.91 recorded on December 04, 2008 on the BSE exchange.
How can I download SIMRAN historical share price data?
You can download Simran Farms 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 SIMRAN shares?
The highest trading volume day for Simran Farms was 265,279 shares traded on January 07, 2008 on the BSE exchange, with share price at ₹17.75.