Simbhaoli Sugars share price history

NSE: SIMBHALSBSE: 539742Agricultural Food & other ProductsSmall Cap

Simbhaoli Sugars Limited · Face value ₹10 · Listed Mar 2016

₹6.61₹0.12 (1.78%)BSE ₹6.80

Share price at the NSE close on 28 Oct 2026. Previous close ₹6.73.

28 Oct: open ₹6.60, high ₹6.80, low ₹6.60

52-week range of traded prices to 28 Oct 2026

₹6.10Low, 25 Sep 2026₹12.85High, 28 Oct 2025

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹27 Cr3,700th largest listed
P/E: Earlier quarters restated in the year
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: −8.1%
Debt to equity: Net worth zero or below
Volume, NSE: 6,166

Simbhaoli Sugars share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Simbhaoli Sugars' share price is on record from 14 Mar 2016, when it closed at ₹28.50, to 28 Oct 2026. Its highest close was ₹56.20 on 15 Jun 2016 and its lowest ₹3.60 on 25 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	6.61	−37.9%	11.94	6.19	11.18	12.24	6.10	29,84,910
2025	10.65	−43.3%	19.69	9.12	19.25	20.15	9.00	59,55,154
2024	18.78	−36.2%	35.80	18.78	29.50	38.50	18.11	4,71,12,947
2023	29.45	+6.1%	33.75	18.50	27.95	36.50	17.80	4,72,64,904
2022	27.75	+38.1%	39.50	18.40	20.45	41.45	18.00	3,21,85,367
2021	20.10	+164.5%	42.35	6.45	7.90	44.45	6.40	1,69,85,140
2020	7.60	+20.6%	9.10	3.60	6.40	9.45	3.55	53,05,160
2019	6.30	−38.5%	11.80	5.75	10.75	12.50	5.35	53,86,574
2018	10.25	−60.2%	26.65	8.60	25.95	27.40	8.30	1,27,80,624
2017	25.75	−9.2%	40.20	23.55	28.00	41.95	23.20	1,90,67,381
2016	28.35	–	56.20	25.70	30.00	61.45	24.50	2,89,20,213

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2016 is from its first session, 14 Mar 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	6.61	+3.3%	6.60	8.55	6.60	2,04,979
Sep 2026	6.40	−24.1%	8.58	8.58	6.10	1,61,538
Aug 2026	8.43	+26.4%	6.85	9.30	6.62	5,38,806
Jul 2026	6.67	−2.3%	6.85	7.31	6.47	2,28,392
Jun 2026	6.83	−18.5%	7.97	7.97	6.51	4,34,946
May 2026	8.38	−18.4%	9.76	9.76	8.38	2,594
Apr 2026	10.27	+51.9%	7.09	10.62	6.90	2,71,586
Mar 2026	6.76	−20.4%	8.70	9.14	6.53	5,47,929
Feb 2026	8.49	−7.7%	9.45	9.58	8.16	2,52,958
Jan 2026	9.20	−13.6%	11.18	12.24	8.76	3,41,182
Dec 2025	10.65	+8.3%	10.25	10.94	9.00	2,22,932
Nov 2025	9.83	−13.4%	11.50	12.29	9.24	2,96,256
Oct 2025	11.35	−16.4%	13.57	13.99	11.01	6,17,236
Sep 2025	13.57	−3.1%	14.50	15.99	13.20	5,24,610
Aug 2025	14.01	−11.6%	15.79	16.09	13.93	2,48,184
Jul 2025	15.84	−9.4%	17.57	17.75	14.74	3,36,311
Jun 2025	17.49	+7.3%	15.89	20.15	15.42	6,50,662
May 2025	16.30	+18.4%	13.70	17.03	12.68	6,66,671
Apr 2025	13.77	+11.6%	12.34	14.83	12.34	4,51,362
Mar 2025	12.34	−6.8%	13.20	15.55	12.12	11,13,230
Feb 2025	13.24	−25.7%	18.59	18.59	12.99	3,67,485
Jan 2025	17.81	−5.2%	19.25	19.99	16.28	4,60,215
Dec 2024	18.78	−15.9%	22.89	23.60	18.11	5,63,257
Nov 2024	22.33	−2.5%	22.90	24.00	20.70	4,00,358
Oct 2024	22.90	−13.1%	26.40	26.90	21.05	6,10,437
Sep 2024	26.36	−7.0%	29.76	29.76	24.50	12,19,291
Aug 2024	28.35	+8.4%	26.15	28.35	22.85	15,54,892
Jul 2024	26.15	−21.2%	33.25	34.05	23.67	26,55,089
Jun 2024	33.18	+18.3%	29.90	37.38	24.95	1,13,64,836
May 2024	28.05	−6.2%	29.90	30.15	25.70	13,15,257
Apr 2024	29.90	+20.8%	25.40	32.70	25.20	30,55,126
Mar 2024	24.75	−19.8%	31.30	32.50	23.90	32,97,626
Feb 2024	30.85	−3.3%	32.15	38.50	30.00	1,57,76,472
Jan 2024	31.90	+8.3%	29.50	32.55	27.10	53,00,306
Dec 2023	29.45	−3.9%	31.00	36.00	26.90	1,58,23,547
Nov 2023	30.65	+3.0%	30.00	36.50	27.95	32,04,128
Oct 2023	29.75	+1.4%	28.80	33.80	26.75	43,75,161
Sep 2023	29.35	+8.3%	27.35	31.75	25.60	61,72,605
Aug 2023	27.10	+11.8%	24.25	27.90	23.25	33,40,597
Jul 2023	24.25	−3.4%	25.25	27.85	23.30	29,45,518
Jun 2023	25.10	0.0%	25.80	29.40	23.80	25,81,593
May 2023	25.10	−2.7%	25.65	27.50	21.60	20,71,776
Apr 2023	25.80	+29.3%	20.25	27.80	19.95	21,98,855
Mar 2023	19.95	+1.8%	19.90	23.75	17.80	15,75,434
Feb 2023	19.60	−18.2%	24.40	25.30	19.30	9,79,492
Jan 2023	23.95	−13.7%	27.95	29.75	22.00	19,96,198
Dec 2022	27.75	+26.7%	22.35	34.80	21.60	1,17,74,886
Nov 2022	21.90	+12.3%	19.05	23.50	19.05	10,33,754
Oct 2022	19.50	−3.0%	20.45	21.80	18.30	4,84,940
Sep 2022	20.10	+9.2%	18.70	25.60	18.30	18,42,803
Aug 2022	18.40	−13.0%	20.10	21.00	18.00	11,98,797
Jul 2022	21.15	−3.2%	22.70	24.35	21.00	7,76,601
Jun 2022	21.85	−16.4%	26.70	28.35	20.50	4,56,395
May 2022	26.15	−30.0%	35.60	36.70	24.50	12,80,260
Apr 2022	37.35	+66.7%	22.10	41.45	22.10	50,02,753
Mar 2022	22.40	+10.9%	20.70	28.65	19.35	33,58,347
Feb 2022	20.20	−2.4%	21.10	24.70	18.10	22,55,676
Jan 2022	20.70	+3.0%	20.45	24.55	19.30	27,20,155
Dec 2021	20.10	+10.7%	18.70	22.35	16.90	22,18,933
Nov 2021	18.15	−20.2%	23.25	25.00	17.80	9,51,521
Oct 2021	22.75	−15.0%	25.80	32.35	22.05	13,73,742
Sep 2021	26.75	−5.5%	28.40	29.20	24.70	3,77,649
Aug 2021	28.30	−24.3%	37.85	39.25	25.20	10,31,897
Jul 2021	37.40	+15.3%	34.05	44.45	33.25	29,65,017
Jun 2021	32.45	+123.8%	15.10	32.45	13.75	35,54,865
May 2021	14.50	+57.6%	9.65	15.50	9.50	15,99,614
Apr 2021	9.20	+29.6%	7.45	9.20	7.05	8,67,652
Mar 2021	7.10	+1.4%	7.30	8.85	6.40	10,76,444
Feb 2021	7.00	+3.7%	6.95	7.45	6.40	6,03,384
Jan 2021	6.75	−11.2%	7.90	8.80	6.55	3,64,422
Dec 2020	7.60	+24.6%	5.90	9.45	5.80	9,74,966
Nov 2020	6.10	+1.7%	5.85	6.45	5.50	3,60,046
Oct 2020	6.00	−7.7%	6.50	7.25	5.95	1,53,822
Sep 2020	6.50	−21.7%	8.45	9.10	6.10	2,41,510
Aug 2020	8.30	+33.9%	6.05	9.35	6.00	6,65,194
Jul 2020	6.20	−12.1%	7.30	7.90	6.20	2,88,121
Jun 2020	7.05	+34.3%	5.45	8.65	5.45	8,39,103
May 2020	5.25	−2.8%	5.60	5.65	4.85	3,41,790
Apr 2020	5.40	+27.1%	4.45	6.70	4.45	3,52,318
Mar 2020	4.25	−25.4%	5.95	5.95	3.55	2,62,033
Feb 2020	5.70	−28.8%	8.00	8.30	5.65	2,09,144
Jan 2020	8.00	+27.0%	6.40	8.50	6.20	6,17,113
Dec 2019	6.30	+1.6%	6.00	6.40	5.65	1,98,755
Nov 2019	6.20	−2.4%	6.40	7.25	6.05	1,83,782
Oct 2019	6.35	−7.3%	7.15	7.20	6.00	1,92,194
Sep 2019	6.85	+14.2%	5.95	10.00	5.95	10,63,568
Aug 2019	6.00	−0.8%	6.20	6.70	5.35	2,94,748
Jul 2019	6.05	−25.3%	8.10	9.50	5.55	9,80,223
Jun 2019	8.10	−18.6%	10.05	10.05	6.30	3,83,006
May 2019	9.95	−12.7%	11.10	11.75	9.55	3,94,529
Apr 2019	11.40	+25.3%	9.55	12.50	8.85	5,46,707
Mar 2019	9.10	−6.7%	9.80	11.30	8.65	5,51,953
Feb 2019	9.75	−4.4%	10.15	10.75	7.50	3,79,103
Jan 2019	10.20	−0.5%	10.75	12.00	9.85	2,18,006
Dec 2018	10.25	−13.5%	12.40	12.40	9.90	1,50,550
Nov 2018	11.85	−4.8%	12.85	13.90	11.50	1,97,907
Oct 2018	12.45	−8.1%	13.55	14.15	11.10	2,64,426
Sep 2018	13.55	+41.1%	9.60	18.05	8.60	32,40,273
Aug 2018	9.60	+3.8%	9.60	10.80	9.00	4,35,311
Jul 2018	9.25	−5.1%	9.80	10.40	8.30	2,86,416
Jun 2018	9.75	−18.4%	12.00	12.70	8.75	11,76,893
May 2018	11.95	−12.1%	13.90	14.60	10.65	6,51,792
Apr 2018	13.60	−7.8%	14.75	16.95	12.55	6,99,114
Mar 2018	14.75	+0.7%	14.65	15.80	12.25	14,72,528
Feb 2018	14.65	−35.2%	22.25	22.50	13.45	32,89,227
Jan 2018	22.60	−12.2%	25.95	27.40	22.00	9,16,187
Dec 2017	25.75	−3.0%	26.60	27.10	23.20	14,32,475
Nov 2017	26.55	−10.0%	30.60	31.80	25.55	12,04,221
Oct 2017	29.50	+3.5%	29.00	34.35	27.55	14,27,297
Sep 2017	28.50	−11.8%	33.20	36.35	28.05	13,90,328
Aug 2017	32.30	+0.6%	32.40	36.90	29.50	18,59,843
Jul 2017	32.10	+8.8%	30.20	35.90	27.95	17,41,610
Jun 2017	29.50	−9.2%	32.55	33.45	29.00	8,13,321
May 2017	32.50	−4.8%	34.80	35.40	28.10	11,98,601
Apr 2017	34.15	+5.4%	32.05	38.40	29.90	14,37,607
Mar 2017	32.40	+7.1%	31.40	33.95	29.20	13,46,983
Feb 2017	30.25	−11.4%	34.65	39.65	29.80	8,22,035
Jan 2017	34.15	+20.5%	28.00	41.95	28.00	43,93,060
Dec 2016	28.35	−5.0%	30.45	31.40	25.40	10,09,782
Nov 2016	29.85	−14.6%	34.05	36.90	25.15	18,95,073
Oct 2016	34.95	+14.2%	30.80	43.45	30.55	21,19,313
Sep 2016	30.60	−10.0%	34.85	35.90	29.20	13,72,585
Aug 2016	34.00	−14.7%	40.10	40.75	29.50	16,60,886
Jul 2016	39.85	−15.2%	47.90	50.70	36.50	44,62,687
Jun 2016	47.00	+50.6%	31.95	61.45	31.30	1,13,45,898
May 2016	31.20	−0.5%	31.10	37.80	30.25	17,94,281
Apr 2016	31.35	−18.4%	38.50	42.60	29.00	25,25,056
Mar 2016	38.40	–	30.00	44.95	24.50	7,34,652

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	6.60	6.80	6.60	6.61	6.60	6,166
27 Oct 2026	6.86	6.86	6.73	6.73	6.73	5,573
26 Oct 2026	6.86	6.86	6.86	6.86	6.86	540
23 Oct 2026	7.27	7.27	6.99	6.99	7.15	2,591
22 Oct 2026	7.27	7.27	7.13	7.13	7.13	1,466
21 Oct 2026	7.41	7.41	7.27	7.27	7.41	67
19 Oct 2026	7.50	7.50	7.41	7.41	7.49	531
16 Oct 2026	7.71	7.75	7.50	7.56	7.74	8,458
15 Oct 2026	7.56	7.70	7.45	7.65	7.63	12,973
14 Oct 2026	7.56	7.86	7.56	7.56	7.57	31,516
13 Oct 2026	7.71	7.71	7.71	7.71	7.71	1,527
12 Oct 2026	7.86	7.86	7.86	7.86	7.86	755
9 Oct 2026	8.55	8.55	7.75	8.02	8.16	74,465
8 Oct 2026	8.15	8.15	8.15	8.15	8.15	8,946
7 Oct 2026	7.77	7.77	7.77	7.77	7.77	8,939
6 Oct 2026	7.25	7.40	7.11	7.40	7.28	30,697
5 Oct 2026	7.05	7.05	7.05	7.05	7.05	4,750
1 Oct 2026	6.60	6.72	6.60	6.72	6.72	5,019
30 Sep 2026	6.19	6.43	6.19	6.40	6.38	14,489
29 Sep 2026	6.43	6.43	6.31	6.31	6.32	14,392
28 Sep 2026	6.31	6.43	6.20	6.43	6.39	28,322
25 Sep 2026	6.19	6.31	6.10	6.31	6.20	13,170

Prices in ₹ per share as traded, not adjusted.