Simbhaoli Sugars Limited ( SIMBHALS.BO) - Price History
Monthly price history for SIMBHALS.BO (Simbhaoli Sugars Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹7.03 | ₹7.03 |
| May 2026 | ₹8.18 | ₹8.18 |
| April 2026 | ₹10.27 | ₹10.27 |
| March 2026 | ₹6.76 | ₹6.76 |
| February 2026 | ₹8.49 | ₹8.49 |
| January 2026 | ₹9.20 | ₹9.20 |
| December 2025 | ₹10.65 | ₹10.65 |
| November 2025 | ₹9.83 | ₹9.83 |
| October 2025 | ₹11.35 | ₹11.35 |
| September 2025 | ₹13.57 | ₹13.57 |
| August 2025 | ₹14.01 | ₹14.01 |
| July 2025 | ₹15.84 | ₹15.84 |
| June 2025 | ₹17.49 | ₹17.49 |
| May 2025 | ₹16.30 | ₹16.30 |
| April 2025 | ₹13.77 | ₹13.77 |
| March 2025 | ₹12.34 | ₹12.34 |
| February 2025 | ₹13.24 | ₹13.24 |
| January 2025 | ₹17.81 | ₹17.81 |
| December 2024 | ₹18.78 | ₹18.78 |
| November 2024 | ₹22.33 | ₹22.33 |
| October 2024 | ₹22.90 | ₹22.90 |
| September 2024 | ₹26.36 | ₹26.36 |
| August 2024 | ₹28.35 | ₹28.35 |
| July 2024 | ₹26.15 | ₹26.15 |
| June 2024 | ₹33.18 | ₹33.18 |
| May 2024 | ₹28.05 | ₹28.05 |
| April 2024 | ₹29.90 | ₹29.90 |
| March 2024 | ₹24.75 | ₹24.75 |
| February 2024 | ₹30.85 | ₹30.85 |
| January 2024 | ₹31.90 | ₹31.90 |
| December 2023 | ₹29.45 | ₹29.45 |
| November 2023 | ₹30.65 | ₹30.65 |
| October 2023 | ₹29.75 | ₹29.75 |
| September 2023 | ₹29.35 | ₹29.35 |
| August 2023 | ₹27.10 | ₹27.10 |
| July 2023 | ₹24.25 | ₹24.25 |
| June 2023 | ₹25.10 | ₹25.10 |
| May 2023 | ₹25.10 | ₹25.10 |
| April 2023 | ₹25.80 | ₹25.80 |
| March 2023 | ₹19.95 | ₹19.95 |
| February 2023 | ₹19.60 | ₹19.60 |
| January 2023 | ₹23.95 | ₹23.95 |
| December 2022 | ₹27.75 | ₹27.75 |
| November 2022 | ₹21.90 | ₹21.90 |
| October 2022 | ₹19.50 | ₹19.50 |
| September 2022 | ₹20.10 | ₹20.10 |
| August 2022 | ₹18.40 | ₹18.40 |
| July 2022 | ₹21.15 | ₹21.15 |
| June 2022 | ₹21.85 | ₹21.85 |
| May 2022 | ₹26.15 | ₹26.15 |
| April 2022 | ₹37.35 | ₹37.35 |
| March 2022 | ₹22.40 | ₹22.40 |
| February 2022 | ₹20.20 | ₹20.20 |
| January 2022 | ₹20.70 | ₹20.70 |
| December 2021 | ₹20.10 | ₹20.10 |
| November 2021 | ₹18.15 | ₹18.15 |
| October 2021 | ₹22.75 | ₹22.75 |
| September 2021 | ₹26.75 | ₹26.75 |
| August 2021 | ₹28.30 | ₹28.30 |
| July 2021 | ₹37.40 | ₹37.40 |
| June 2021 | ₹32.45 | ₹32.45 |
| May 2021 | ₹14.50 | ₹14.50 |
| April 2021 | ₹9.20 | ₹9.20 |
| March 2021 | ₹7.10 | ₹7.10 |
| February 2021 | ₹7 | ₹7 |
| January 2021 | ₹6.75 | ₹6.75 |
| December 2020 | ₹7.60 | ₹7.60 |
| November 2020 | ₹6.10 | ₹6.10 |
| October 2020 | ₹6 | ₹6 |
| September 2020 | ₹6.50 | ₹6.50 |
| August 2020 | ₹8.30 | ₹8.30 |
| July 2020 | ₹6.20 | ₹6.20 |
| June 2020 | ₹7.05 | ₹7.05 |
| May 2020 | ₹5.25 | ₹5.25 |
| April 2020 | ₹5.40 | ₹5.40 |
| March 2020 | ₹4.25 | ₹4.25 |
| February 2020 | ₹5.70 | ₹5.70 |
| January 2020 | ₹8 | ₹8 |
| December 2019 | ₹6.30 | ₹6.30 |
| November 2019 | ₹6.20 | ₹6.20 |
| October 2019 | ₹6.35 | ₹6.35 |
| September 2019 | ₹6.85 | ₹6.85 |
| August 2019 | ₹6 | ₹6 |
| July 2019 | ₹6.05 | ₹6.05 |
| June 2019 | ₹8.10 | ₹8.10 |
| May 2019 | ₹9.95 | ₹9.95 |
| April 2019 | ₹11.40 | ₹11.40 |
| March 2019 | ₹9.10 | ₹9.10 |
| February 2019 | ₹9.75 | ₹9.75 |
| January 2019 | ₹10.20 | ₹10.20 |
| December 2018 | ₹10.25 | ₹10.25 |
| November 2018 | ₹11.85 | ₹11.85 |
| October 2018 | ₹12.45 | ₹12.45 |
| September 2018 | ₹13.55 | ₹13.55 |
| August 2018 | ₹9.60 | ₹9.60 |
| July 2018 | ₹9.25 | ₹9.25 |
| June 2018 | ₹9.75 | ₹9.75 |
| May 2018 | ₹11.95 | ₹11.95 |
| April 2018 | ₹13.60 | ₹13.60 |
| March 2018 | ₹14.75 | ₹14.75 |
| February 2018 | ₹14.65 | ₹14.65 |
| January 2018 | ₹22.60 | ₹22.60 |
| December 2017 | ₹25.75 | ₹25.75 |
| November 2017 | ₹26.55 | ₹26.55 |
| October 2017 | ₹29.50 | ₹29.50 |
| September 2017 | ₹28.50 | ₹28.50 |
| August 2017 | ₹32.30 | ₹32.30 |
| July 2017 | ₹32.10 | ₹32.10 |
| June 2017 | ₹29.50 | ₹29.50 |
| May 2017 | ₹32.50 | ₹32.50 |
| April 2017 | ₹34.15 | ₹34.15 |
| March 2017 | ₹32.40 | ₹32.40 |
| February 2017 | ₹30.25 | ₹30.25 |
| January 2017 | ₹34.15 | ₹34.15 |
| December 2016 | ₹28.35 | ₹28.35 |
| November 2016 | ₹29.85 | ₹29.85 |
| October 2016 | ₹34.95 | ₹34.95 |
| September 2016 | ₹30.60 | ₹30.60 |
| August 2016 | ₹34 | ₹34 |
| July 2016 | ₹39.85 | ₹39.85 |
| June 2016 | ₹47 | ₹47 |
| May 2016 | ₹31.20 | ₹31.20 |
| April 2016 | ₹31.35 | ₹31.35 |
| March 2016 | ₹38.40 | ₹38.40 |
| November 2015 | ₹28.60 | ₹28.60 |
| October 2015 | ₹15.50 | ₹15.50 |
| September 2015 | ₹9.95 | ₹9.95 |
| August 2015 | ₹9.50 | ₹9.50 |
| July 2015 | ₹10.20 | ₹10.20 |
| June 2015 | ₹10.20 | ₹10.20 |
| May 2015 | ₹10.60 | ₹10.60 |
| April 2015 | ₹10.60 | ₹10.60 |
| March 2015 | ₹11 | ₹11 |
| February 2015 | ₹12.05 | ₹12.05 |
| January 2015 | ₹13.25 | ₹13.25 |
| December 2014 | ₹13.90 | ₹13.90 |
| November 2014 | ₹13.90 | ₹13.90 |
| October 2014 | ₹14.40 | ₹14.40 |
| September 2014 | ₹13.80 | ₹13.80 |
| August 2014 | ₹15.55 | ₹15.55 |
| July 2014 | ₹19.50 | ₹19.50 |
| June 2014 | ₹25.25 | ₹25.25 |
| May 2014 | ₹17.10 | ₹17.10 |
| April 2014 | ₹16 | ₹16 |
| March 2014 | ₹16.30 | ₹16.30 |
| February 2014 | ₹13 | ₹13 |
| January 2014 | ₹12.50 | ₹12.50 |
| December 2013 | ₹12.20 | ₹12.20 |
| November 2013 | ₹13.15 | ₹13.15 |
| October 2013 | ₹14.50 | ₹14.50 |
| September 2013 | ₹16 | ₹16 |
| August 2013 | ₹15.05 | ₹15.05 |
| July 2013 | ₹15 | ₹15 |
| June 2013 | ₹17.40 | ₹17.40 |
| May 2013 | ₹17.70 | ₹17.70 |
| April 2013 | ₹20 | ₹20 |
| March 2013 | ₹23 | ₹23 |
| February 2013 | ₹23.40 | ₹23.40 |
| January 2013 | ₹23.45 | ₹23.45 |
| December 2012 | ₹28 | ₹28 |
| November 2012 | ₹28.80 | ₹28.80 |
| October 2012 | ₹28.95 | ₹28.95 |
| September 2012 | ₹28.40 | ₹28.40 |
| August 2012 | ₹28 | ₹28 |
| July 2012 | ₹30 | ₹30 |
| June 2012 | ₹26.50 | ₹26.50 |
| May 2012 | ₹22.20 | ₹22.20 |
| April 2012 | ₹29.60 | ₹29.60 |
| March 2012 | ₹34 | ₹34 |
| February 2012 | ₹37.60 | ₹37.60 |
| January 2012 | ₹37 | ₹37 |
| December 2011 | ₹29 | ₹29 |
| November 2011 | ₹28.75 | ₹28.75 |
| October 2011 | ₹31.70 | ₹31.70 |
| September 2011 | ₹28.30 | ₹28.30 |
| August 2011 | ₹32 | ₹32 |
| July 2011 | ₹39.50 | ₹39.50 |
| June 2011 | ₹39.55 | ₹39.55 |
| May 2011 | ₹40.60 | ₹40.60 |
| April 2011 | ₹45.95 | ₹45.95 |
| March 2011 | ₹41 | ₹41 |
| February 2011 | ₹43 | ₹43 |
| January 2011 | ₹45.40 | ₹45.40 |
| December 2010 | ₹48 | ₹48 |
| November 2010 | ₹50 | ₹50 |
| October 2010 | ₹42.80 | ₹42.80 |
| September 2010 | ₹44 | ₹44 |
| August 2010 | ₹36.40 | ₹36.40 |
| July 2010 | ₹40.10 | ₹40.10 |
| June 2010 | ₹42 | ₹42 |
| May 2010 | ₹36.75 | ₹36.75 |
| April 2010 | ₹40.40 | ₹40.40 |
| March 2010 | ₹46.20 | ₹46.20 |
| February 2010 | ₹72.30 | ₹72.30 |
| January 2010 | ₹82 | ₹82 |
| December 2009 | ₹75 | ₹75 |
| November 2009 | ₹71.85 | ₹71.85 |
| October 2009 | ₹67 | ₹67 |
| September 2009 | ₹62.70 | ₹62.70 |
| August 2009 | ₹60.15 | ₹60.15 |
| July 2009 | ₹46.45 | ₹46.45 |
| June 2009 | ₹45.95 | ₹45.95 |
| May 2009 | ₹40 | ₹40 |
| April 2009 | ₹34 | ₹34 |
| March 2009 | ₹23.10 | ₹23.10 |
| February 2009 | ₹18 | ₹18 |
| January 2009 | ₹19.50 | ₹19.50 |
| December 2008 | ₹19.15 | ₹19.15 |
| November 2008 | ₹17 | ₹17 |
| October 2008 | ₹18.20 | ₹18.20 |
| September 2008 | ₹29.45 | ₹29.45 |
| August 2008 | ₹41.35 | ₹41.35 |
| July 2008 | ₹46.30 | ₹46.30 |
| June 2008 | ₹35.60 | ₹35.60 |
| May 2008 | ₹34.80 | ₹34.80 |
| April 2008 | ₹42.80 | ₹42.80 |
| March 2008 | ₹32.50 | ₹32.50 |
| February 2008 | ₹45 | ₹45 |
| January 2008 | ₹40.30 | ₹40.30 |
| December 2007 | ₹54 | ₹54 |
| November 2007 | ₹39.50 | ₹39.50 |
| October 2007 | ₹38.50 | ₹38.50 |
| September 2007 | ₹44 | ₹44 |
| August 2007 | ₹31.20 | ₹31.20 |
| July 2007 | ₹39.20 | ₹39.20 |
| June 2007 | ₹43.60 | ₹43.60 |
| May 2007 | ₹42.30 | ₹42.30 |
| April 2007 | ₹42 | ₹42 |
| March 2007 | ₹44.10 | ₹44.10 |
| February 2007 | ₹44.90 | ₹44.90 |
| January 2007 | ₹50.15 | ₹50.15 |
| December 2006 | ₹58.25 | ₹58.25 |
| November 2006 | ₹66.05 | ₹66.05 |
| October 2006 | ₹78.40 | ₹78.40 |
| September 2006 | ₹76.75 | ₹76.75 |
| August 2006 | ₹73.70 | ₹73.70 |
| July 2006 | ₹73.30 | ₹73.30 |
| June 2006 | ₹82.37 | ₹86 |
| October 1997 | ₹9.53 | ₹9.95 |
| September 1997 | ₹10.63 | ₹11.10 |
| August 1997 | ₹12.45 | ₹13 |
| July 1997 | ₹14.37 | ₹15 |
| June 1997 | ₹13.41 | ₹14 |
| May 1997 | ₹15.37 | ₹16.05 |
| April 1997 | ₹11.68 | ₹12.20 |
| March 1997 | ₹12.12 | ₹12.65 |
| February 1997 | ₹13.70 | ₹14.30 |
| January 1997 | ₹11.01 | ₹11.50 |
| December 1996 | ₹12.64 | ₹13.20 |
| November 1996 | ₹7.18 | ₹7.50 |
| October 1996 | ₹9.10 | ₹9.50 |
| September 1996 | ₹11.01 | ₹11.50 |
| August 1996 | ₹10.06 | ₹10.50 |
| July 1996 | ₹13.65 | ₹14.25 |
| June 1996 | ₹20.83 | ₹21.75 |
| May 1996 | ₹16.76 | ₹17.50 |
| April 1996 | ₹17.10 | ₹17.85 |
| March 1996 | ₹13.89 | ₹14.50 |
| February 1996 | ₹14.99 | ₹15.65 |
| January 1996 | ₹14.89 | ₹15.55 |
| December 1995 | ₹19.63 | ₹20.50 |
| November 1995 | ₹22.51 | ₹23.50 |
| October 1995 | ₹26.82 | ₹28 |
| September 1995 | ₹26.82 | ₹28 |
| August 1995 | ₹32.56 | ₹34 |
| July 1995 | ₹33.52 | ₹35 |
| June 1995 | ₹35.44 | ₹37 |
| May 1995 | ₹34.48 | ₹36 |
SIMBHALS.BO
Price: ₹7.03
52 week price:
Earnings Per Share: 2.26 INR
P/E Ratio: 3.87
Exchange: BSE
Sector: Consumer Defensive
Industry: Confectioners
Market Capitalization: 361.2 million