Simran Farms share price history

BSE: 519566Food ProductsSmall Cap

Simran Farms Ltd. · Face value ₹10 · Listed Mar 1995

₹187.90₹9.95 (5.59%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹177.95.

27 Oct: open ₹172.60, high ₹189.70, low ₹172.60

52-week range of traded prices to 27 Oct 2026

₹131.60Low, 27 Mar 2026₹198.00High, 22 Dec 2025

Market cap: ₹90 Cr3,206th largest listed
P/E: 17.55
P/B: 1.56
Dividend yield: Nonein the last 12 months
ROE: 10.5%
ROCE: 7.8%
Debt to equity: 0.57
Volume, BSE: 1,842

Simran Farms share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Simran Farms' share price is on record from 2 Jan 2007, when it closed at ₹4.30, to 27 Oct 2026. Its highest close was ₹262.05 on 21 Jan 2022 and its lowest ₹3.92 on 8 Dec 2008.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	187.90	+6.5%	189.90	138.05	187.60	198.00	131.60	9,84,697
2025	176.50	−5.2%	238.80	142.10	183.15	246.90	142.10	11,03,074
2024	186.15	+7.5%	256.95	110.75	179.90	269.65	105.50	24,92,417
2023	173.10	+35.2%	179.35	89.35	130.00	184.00	87.50	19,93,248
2022	128.00	−34.8%	262.05	119.40	199.95	273.00	117.55	21,76,520
2021	196.40	+183.4%	201.10	54.65	71.10	210.75	52.50	40,03,846
2020	69.30	+68.8%	69.30	18.10	41.05	71.00	17.20	9,55,086
2019	41.05	−12.3%	97.70	38.75	48.00	105.00	38.50	13,91,084
2018	46.80	−66.0%	175.50	41.40	144.45	184.25	39.05	10,18,017
2017	137.60	+358.7%	137.60	28.65	30.00	137.60	28.00	15,25,213
2016	30.00	−0.7%	51.10	16.40	30.20	53.65	16.10	10,98,149
2015	30.20	+90.5%	48.90	15.20	15.10	49.00	14.55	13,51,663
2014	15.85	−9.7%	26.00	13.10	17.75	27.30	12.75	5,99,633
2013	17.55	−23.2%	32.35	15.00	23.90	32.35	14.75	4,04,514
2012	22.85	+26.9%	37.60	17.70	18.00	39.45	16.50	13,63,867
2011	18.00	−65.9%	55.45	16.95	53.40	56.70	15.20	18,66,559
2010	52.80	+167.5%	81.10	17.80	20.70	86.40	17.00	49,20,660
2009	19.74	+279.6%	19.74	4.19	5.46	19.74	4.10	9,23,738
2008	5.20	−62.7%	17.75	3.92	14.62	18.63	3.91	10,38,172
2007	13.93	–	13.93	4.12	4.30	13.93	3.92	15,37,717

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	187.90	+9.2%	180.65	198.00	163.35	68,332
Sep 2026	172.05	+4.2%	164.35	191.95	155.95	1,40,496
Aug 2026	165.15	+8.5%	151.50	179.00	146.70	1,69,843
Jul 2026	152.25	−4.4%	160.00	160.50	146.40	39,225
Jun 2026	159.20	−11.9%	181.20	185.00	146.00	1,07,490
May 2026	180.75	+15.2%	156.90	186.00	154.00	1,13,507
Apr 2026	156.85	+8.2%	145.00	189.00	137.35	1,60,318
Mar 2026	145.00	−4.6%	149.95	174.70	131.60	68,822
Feb 2026	152.00	−11.8%	174.85	186.00	148.20	68,769
Jan 2026	172.35	−2.4%	187.60	189.60	152.75	47,895
Dec 2025	176.50	+3.8%	176.95	198.00	167.85	87,093
Nov 2025	170.00	+2.2%	168.00	184.95	152.65	1,09,905
Oct 2025	166.30	+8.7%	157.75	168.00	142.10	56,174
Sep 2025	153.00	−3.1%	157.90	169.95	147.00	71,994
Aug 2025	157.90	−5.3%	162.10	170.00	155.00	35,551
Jul 2025	166.70	−0.4%	165.25	178.25	154.90	49,600
Jun 2025	167.40	−10.0%	169.00	174.90	163.40	76,401
May 2025	186.10	+2.5%	191.70	199.70	170.00	76,809
Apr 2025	181.60	+6.4%	177.00	200.00	158.00	71,204
Mar 2025	170.75	−6.5%	190.00	205.80	166.00	59,148
Feb 2025	182.65	−16.6%	230.00	246.90	165.55	1,73,492
Jan 2025	218.90	+17.6%	183.15	228.90	177.70	2,35,703
Dec 2024	186.15	−0.1%	182.65	197.40	173.05	2,37,937
Nov 2024	186.35	−20.0%	240.00	261.80	186.35	96,394
Oct 2024	232.90	+8.5%	211.55	245.90	183.25	1,43,411
Sep 2024	214.60	+0.9%	212.60	257.95	206.55	1,80,401
Aug 2024	212.60	+54.1%	137.00	269.65	127.95	6,24,668
Jul 2024	138.00	+6.2%	127.80	147.50	127.80	1,48,015
Jun 2024	129.90	+9.8%	121.00	139.50	111.00	1,72,508
May 2024	118.30	−14.3%	138.00	146.00	116.80	1,14,191
Apr 2024	138.00	+22.9%	116.95	139.85	116.70	66,061
Mar 2024	112.30	−17.5%	140.90	140.90	105.50	1,91,525
Feb 2024	136.20	−19.4%	169.00	174.00	131.10	1,76,496
Jan 2024	169.00	−2.4%	179.90	250.00	167.10	3,40,810
Dec 2023	173.10	+4.7%	165.40	184.00	160.55	2,50,616
Nov 2023	165.40	+35.9%	117.00	183.75	117.00	4,68,157
Oct 2023	121.70	−0.4%	125.95	140.00	115.00	97,482
Sep 2023	122.15	−8.1%	138.00	138.00	120.05	75,341
Aug 2023	132.90	−6.4%	147.45	163.95	125.30	1,31,155
Jul 2023	141.95	−5.2%	146.05	155.50	139.00	74,339
Jun 2023	149.80	+20.8%	128.00	163.50	122.25	3,61,349
May 2023	124.00	+14.7%	109.05	136.90	102.05	2,28,948
Apr 2023	108.10	+18.7%	95.90	116.00	92.10	37,237
Mar 2023	91.05	−24.8%	121.00	126.60	87.50	84,288
Feb 2023	121.05	−4.8%	127.10	138.00	113.25	1,11,414
Jan 2023	127.10	−0.7%	130.00	138.00	123.05	72,922
Dec 2022	128.00	−10.9%	143.65	148.25	118.00	1,81,590
Nov 2022	143.65	−7.7%	150.35	163.70	132.20	1,17,214
Oct 2022	155.65	+11.9%	147.00	170.00	140.55	75,315
Sep 2022	139.05	+0.1%	140.00	177.50	132.15	1,25,212
Aug 2022	138.95	+6.4%	133.95	169.45	131.65	1,15,213
Jul 2022	130.65	+5.0%	130.00	139.90	119.00	78,037
Jun 2022	124.40	−12.9%	141.90	153.80	117.55	75,189
May 2022	142.90	−15.6%	169.00	169.00	136.35	84,692
Apr 2022	169.25	+0.9%	170.00	191.40	167.00	94,881
Mar 2022	167.80	+15.3%	145.55	201.90	138.00	2,47,526
Feb 2022	145.55	−38.6%	246.00	264.80	140.00	4,49,875
Jan 2022	237.20	+20.8%	199.95	273.00	180.00	5,31,776
Dec 2021	196.40	+7.9%	191.20	210.75	170.90	9,54,390
Nov 2021	182.10	+70.3%	106.90	182.10	103.00	5,12,561
Oct 2021	106.90	−2.2%	113.10	120.00	103.20	95,729
Sep 2021	109.35	−0.6%	114.10	121.00	102.10	1,03,506
Aug 2021	110.05	+5.5%	109.20	121.90	85.10	2,67,693
Jul 2021	104.30	−36.7%	156.45	156.45	102.00	2,99,231
Jun 2021	164.65	+43.9%	116.00	166.75	104.55	5,38,035
May 2021	114.45	+34.3%	86.00	129.75	82.00	4,17,253
Apr 2021	85.25	+32.9%	65.40	88.95	65.40	1,90,730
Mar 2021	64.15	−13.5%	72.75	78.45	61.70	1,03,965
Feb 2021	74.20	+34.3%	57.00	92.20	52.50	3,34,029
Jan 2021	55.25	−20.3%	71.10	71.10	52.85	1,86,724
Dec 2020	69.30	+3.8%	63.65	71.00	46.00	1,54,576
Nov 2020	66.75	+58.7%	44.00	67.90	39.90	88,890
Oct 2020	42.05	+0.1%	42.00	50.00	41.20	55,622
Sep 2020	42.00	−8.2%	46.00	51.85	39.00	67,647
Aug 2020	45.75	+67.0%	28.70	45.80	26.05	1,32,572
Jul 2020	27.40	−11.5%	30.95	33.95	26.15	69,579
Jun 2020	30.95	+12.5%	28.05	38.30	28.05	64,817
May 2020	27.50	−15.8%	32.00	32.00	25.10	22,211
Apr 2020	32.65	+23.2%	26.55	38.85	26.55	33,970
Mar 2020	26.50	−30.6%	39.00	39.00	17.20	1,01,384
Feb 2020	38.20	−13.1%	42.50	44.70	36.05	90,202
Jan 2020	43.95	+7.1%	41.05	51.75	39.00	73,616
Dec 2019	41.05	−4.6%	45.20	45.35	38.50	55,478
Nov 2019	43.05	−28.3%	62.00	66.20	39.00	1,29,615
Oct 2019	60.05	−19.1%	74.95	75.00	54.10	68,732
Sep 2019	74.25	+23.8%	64.30	89.35	61.00	1,54,692
Aug 2019	60.00	+42.5%	42.10	71.95	40.25	1,48,477
Jul 2019	42.10	−19.2%	54.85	58.95	42.00	62,480
Jun 2019	52.10	−22.8%	66.00	75.00	49.25	42,660
May 2019	67.45	−26.7%	96.80	96.80	66.05	1,34,750
Apr 2019	92.00	+37.7%	73.40	105.00	61.10	2,06,421
Mar 2019	66.80	+20.7%	55.00	88.00	52.20	1,32,067
Feb 2019	55.35	+5.4%	55.95	69.60	50.00	1,18,442
Jan 2019	52.50	+12.2%	48.00	56.50	42.20	1,37,270
Dec 2018	46.80	+4.0%	46.90	47.45	39.05	52,393
Nov 2018	45.00	−15.3%	54.95	56.20	43.55	66,153
Oct 2018	53.10	+4.5%	50.50	63.90	46.15	55,838
Sep 2018	50.80	−6.1%	52.20	69.95	50.80	1,78,503
Aug 2018	54.10	−22.4%	71.90	82.50	52.20	69,691
Jul 2018	69.70	−2.4%	74.40	74.40	55.10	31,184
Jun 2018	71.45	−16.7%	81.50	85.05	65.05	68,863
May 2018	85.75	−25.6%	110.00	119.00	85.75	54,834
Apr 2018	115.30	−10.6%	129.00	133.10	111.40	53,415
Mar 2018	129.00	−5.1%	136.05	157.25	122.10	60,425
Feb 2018	135.95	−12.9%	150.75	166.65	132.00	1,20,903
Jan 2018	156.00	+13.4%	144.45	184.25	138.10	2,05,815
Dec 2017	137.60	+23.1%	111.80	137.60	111.80	21,648
Nov 2017	111.80	0.0%	111.80	111.80	99.25	1,00,388
Oct 2017	111.80	+30.0%	86.00	111.80	82.65	1,44,821
Sep 2017	86.00	−1.9%	89.40	98.75	81.90	1,21,739
Aug 2017	87.65	−1.7%	87.40	88.95	76.05	1,30,689
Jul 2017	89.15	+66.9%	56.05	98.45	56.05	2,37,743
Jun 2017	53.40	+9.7%	48.70	53.40	44.00	43,382
May 2017	48.70	−29.4%	66.25	76.05	48.70	1,67,496
Apr 2017	69.00	+67.5%	43.00	71.40	42.95	3,02,766
Mar 2017	41.20	−2.0%	43.50	44.15	34.00	78,413
Feb 2017	42.05	+10.9%	37.90	45.45	37.05	90,776
Jan 2017	37.90	+26.3%	30.00	38.00	28.00	85,352
Dec 2016	30.00	−5.2%	30.10	34.40	26.05	25,862
Nov 2016	31.65	−29.9%	45.10	46.70	31.65	1,02,430
Oct 2016	45.15	−4.5%	49.45	53.65	40.60	1,30,933
Sep 2016	47.30	+5.7%	42.55	47.40	42.55	97,137
Aug 2016	44.75	+25.7%	37.35	47.40	37.35	2,84,271
Jul 2016	35.60	+35.9%	27.50	35.60	27.50	22,283
Jun 2016	26.20	0.0%	26.20	26.20	26.20	29,233
May 2016	26.20	+15.7%	22.65	26.20	19.95	52,233
Apr 2016	22.65	+38.1%	17.15	24.50	16.50	37,375
Mar 2016	16.40	−28.1%	23.80	23.90	16.10	1,72,830
Feb 2016	22.80	−23.5%	28.45	30.25	21.30	51,072
Jan 2016	29.80	−1.3%	30.20	32.50	25.00	92,490
Dec 2015	30.20	−5.5%	33.15	33.60	26.65	31,527
Nov 2015	31.95	+1.9%	32.90	34.00	25.50	1,01,369
Oct 2015	31.35	−17.1%	39.50	39.50	31.15	95,963
Sep 2015	37.80	+0.8%	38.00	39.30	34.20	41,821
Aug 2015	37.50	−4.8%	38.00	49.00	35.00	1,14,504
Jul 2015	39.40	+20.3%	31.50	41.85	31.50	86,866
Jun 2015	32.75	−10.9%	38.55	42.30	30.85	75,291
May 2015	36.75	−0.3%	38.55	38.55	30.00	67,670
Apr 2015	36.85	+8.7%	35.55	44.90	35.00	2,41,117
Mar 2015	33.90	+37.0%	24.75	43.20	23.35	2,84,267
Feb 2015	24.75	+33.4%	17.75	25.85	17.20	91,530
Jan 2015	18.55	+17.0%	15.10	19.90	14.55	1,19,738
Dec 2014	15.85	−23.8%	19.80	21.50	14.25	57,856
Nov 2014	20.80	+3.0%	21.00	24.00	18.30	53,763
Oct 2014	20.20	−3.3%	21.85	21.95	18.90	27,641
Sep 2014	20.90	−3.7%	20.70	23.50	19.25	83,113
Aug 2014	21.70	−1.4%	22.00	23.75	20.00	39,054
Jul 2014	22.00	+8.4%	20.60	23.95	19.30	31,750
Jun 2014	20.30	+13.7%	18.70	27.30	18.70	67,049
May 2014	17.85	+27.5%	14.29	18.00	12.83	66,677
Apr 2014	14.00	0.0%	13.50	15.40	13.25	47,019
Mar 2014	14.00	−6.7%	15.25	15.90	12.75	52,168
Feb 2014	15.00	−7.7%	16.90	20.35	14.05	22,816
Jan 2014	16.25	−7.4%	17.75	18.50	16.25	50,727
Dec 2013	17.55	−6.1%	17.80	19.60	15.65	33,021
Nov 2013	18.70	+14.4%	15.65	18.70	14.75	17,666
Oct 2013	16.35	+0.6%	16.00	18.00	15.50	17,782
Sep 2013	16.25	−22.6%	20.00	20.40	15.00	40,514
Aug 2013	21.00	−34.4%	31.10	31.10	21.00	16,627
Jul 2013	32.00	+24.0%	29.90	32.35	22.10	3,401
Jun 2013	25.80	+29.0%	21.75	28.00	19.05	24,423
May 2013	20.00	+7.0%	17.65	21.00	16.55	16,233
Apr 2013	18.70	−6.5%	21.50	24.00	17.00	36,900
Mar 2013	20.00	+19.0%	16.35	23.15	16.15	71,449
Feb 2013	16.80	−10.6%	19.20	19.90	16.00	80,183
Jan 2013	18.80	−17.7%	23.90	23.90	18.55	46,315
Dec 2012	22.85	+7.3%	22.30	26.90	21.50	84,155
Nov 2012	21.30	−19.9%	26.50	27.70	19.70	1,31,073
Oct 2012	26.60	−20.1%	33.40	34.00	26.00	1,33,266
Sep 2012	33.30	+15.2%	30.30	39.45	29.00	3,26,131
Aug 2012	28.90	+37.9%	20.00	30.55	19.35	2,40,736
Jul 2012	20.95	−9.7%	23.45	26.25	20.25	13,740
Jun 2012	23.20	+8.2%	21.45	24.00	19.40	40,071
May 2012	21.45	+0.9%	22.30	22.40	18.55	29,571
Apr 2012	21.25	−10.3%	24.40	24.75	20.25	22,458
Mar 2012	23.70	−2.1%	22.30	27.20	20.50	52,386
Feb 2012	24.20	+21.9%	20.70	27.70	19.65	1,81,816
Jan 2012	19.85	+10.3%	18.00	23.30	16.50	1,08,464
Dec 2011	18.00	−25.5%	24.20	28.35	15.20	88,461
Nov 2011	24.15	−23.9%	33.00	33.50	20.85	75,767
Oct 2011	31.75	+28.3%	25.80	34.00	25.35	1,33,489
Sep 2011	24.75	+1.6%	24.35	28.90	23.70	65,023
Aug 2011	24.35	−20.4%	30.40	32.95	21.00	1,85,664
Jul 2011	30.60	−1.1%	30.50	33.90	29.10	67,770
Jun 2011	30.95	−5.9%	34.50	36.55	27.60	1,93,580
May 2011	32.90	−5.7%	35.95	35.95	25.00	1,47,116
Apr 2011	34.90	+10.3%	32.00	44.30	30.05	1,98,342
Mar 2011	31.65	+19.4%	26.40	32.35	23.45	2,72,184
Feb 2011	26.50	−26.6%	36.00	37.80	23.70	2,26,049
Jan 2011	36.10	−31.6%	53.40	56.70	35.15	2,13,114
Dec 2010	52.80	−2.2%	55.90	62.45	48.65	1,85,127
Nov 2010	54.00	−29.9%	77.05	86.40	52.55	4,98,310
Oct 2010	77.05	+10.4%	70.00	83.95	66.10	5,54,801
Sep 2010	69.80	+22.3%	54.70	75.35	54.70	8,08,161
Aug 2010	57.05	+20.1%	49.40	66.45	45.05	5,60,786
Jul 2010	47.50	−4.6%	49.40	52.70	37.20	6,05,967
Jun 2010	49.80	+80.1%	30.40	52.20	29.00	7,79,870
May 2010	27.65	−4.5%	28.45	34.70	25.00	99,479
Apr 2010	28.95	+35.6%	23.45	31.15	19.55	2,89,976
Mar 2010	21.35	+7.3%	20.00	22.55	19.00	1,05,983
Feb 2010	19.90	+2.6%	19.95	22.50	18.45	2,08,832
Jan 2010	19.40	−1.7%	20.70	21.65	17.00	2,23,368
Dec 2009	19.74	+35.2%	14.00	19.74	13.80	1,11,232
Nov 2009	14.60	−6.1%	14.80	15.80	12.70	1,14,101
Oct 2009	15.55	−9.3%	16.30	17.30	15.05	85,034
Sep 2009	17.15	−1.9%	17.00	17.85	14.45	73,159
Aug 2009	17.49	+45.8%	12.57	18.50	12.25	1,45,887
Jul 2009	12.00	+17.2%	9.73	12.82	9.00	1,00,814
Jun 2009	10.24	+21.0%	8.88	10.25	7.81	60,763
May 2009	8.46	+2.7%	8.65	9.31	7.11	89,572
Apr 2009	8.24	+36.2%	6.05	8.63	5.80	37,261
Mar 2009	6.05	+13.7%	5.10	6.05	4.10	72,291
Feb 2009	5.32	+3.5%	5.39	5.64	4.53	12,670
Jan 2009	5.14	−1.2%	5.46	5.94	4.18	20,954
Dec 2008	5.20	+11.3%	4.50	5.40	3.91	48,073
Nov 2008	4.67	−35.6%	6.89	7.43	4.67	17,130
Oct 2008	7.25	−23.0%	9.00	9.89	6.28	51,257
Sep 2008	9.42	−2.9%	9.22	11.50	8.34	99,552
Aug 2008	9.70	+54.5%	6.59	9.92	5.29	62,022
Jul 2008	6.28	+10.2%	5.98	6.45	4.91	13,272
Jun 2008	5.70	−11.6%	6.50	7.42	5.70	22,153
May 2008	6.45	−1.7%	6.88	6.88	5.85	40,043
Apr 2008	6.56	+19.3%	5.77	7.35	5.23	26,760
Mar 2008	5.50	−22.0%	7.00	7.00	5.25	38,163
Feb 2008	7.05	−21.7%	8.56	9.39	6.70	53,044
Jan 2008	9.00	−35.4%	14.62	18.63	9.00	5,66,703
Dec 2007	13.93	+85.7%	7.97	13.93	6.91	3,25,019
Nov 2007	7.50	−3.2%	7.80	8.47	6.35	49,725
Oct 2007	7.75	−26.5%	11.06	11.61	6.71	3,14,042
Sep 2007	10.54	+45.6%	7.59	10.54	7.01	2,06,194
Aug 2007	7.24	−19.5%	9.00	9.00	6.63	30,183
Jul 2007	8.99	+33.2%	7.00	9.41	6.89	1,35,887
Jun 2007	6.75	+45.8%	4.51	7.30	4.51	55,205
May 2007	4.63	−1.5%	4.93	5.64	4.30	1,03,811
Apr 2007	4.70	−37.4%	7.14	7.49	4.60	43,156
Mar 2007	7.51	+6.8%	7.00	8.29	6.28	45,826
Feb 2007	7.03	+62.7%	4.11	7.07	4.01	1,49,586
Jan 2007	4.32	–	4.30	6.10	3.92	79,083

₹ 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
27 Oct 2026	172.60	189.70	172.60	187.90	184.58	1,842
26 Oct 2026	170.00	186.00	163.35	177.95	178.85	645
23 Oct 2026	177.40	177.40	168.00	170.00	171.24	789
22 Oct 2026	175.50	182.90	171.25	176.55	175.64	1,291
21 Oct 2026	184.20	188.90	174.00	186.95	182.78	696
19 Oct 2026	189.65	191.50	180.55	184.20	189.03	4,755
16 Oct 2026	189.95	194.00	182.75	189.65	190.81	5,671
15 Oct 2026	185.00	185.00	182.50	182.50	–	20
14 Oct 2026	191.00	191.00	175.10	187.65	181.68	5,129
13 Oct 2026	197.00	197.00	182.05	187.00	186.51	1,727
12 Oct 2026	186.85	191.00	182.80	189.05	185.06	9,627
9 Oct 2026	189.20	189.20	180.75	181.80	184.10	148
8 Oct 2026	198.00	198.00	182.00	184.20	192.24	5,179
7 Oct 2026	167.00	193.25	166.00	189.90	189.47	27,797
6 Oct 2026	169.80	169.80	167.00	167.00	169.40	267
5 Oct 2026	171.00	171.10	165.05	165.30	167.70	557
1 Oct 2026	180.65	180.65	165.00	171.10	168.84	2,192
30 Sep 2026	168.50	179.80	168.50	172.05	171.92	1,954
29 Sep 2026	175.85	175.85	175.70	175.70	175.78	229
28 Sep 2026	185.00	187.90	172.60	175.00	175.51	264
25 Sep 2026	177.00	179.95	170.60	177.85	176.63	1,121
24 Sep 2026	173.00	177.40	170.00	174.95	170.91	2,725

Prices in ₹ per share as traded, not adjusted.