BSE · SIMANDHAR · stock
Simandhar Impex Limited (SIMANDHAR) stock price history
Every BSE trading session of Simandhar Impex Limited from Dec 22, 2025 to Nov 13, 2026: 217 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SIMANDHAR adjusted close, 2025 to 2026
- ₹172.35
- All time high, 2026
- ₹189.10
- 52 week high, ₹22.55 low
- 217
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
SIMANDHAR key facts
- Simandhar Impex Limited (SIMANDHAR) closed at ₹144.20 on Nov 13, 2026 on BSE.
- SIMANDHAR's all time high close is ₹172.35, set on Jun 11, 2026; its all time low close is ₹22.55 on Dec 22, 2025.
- SIMANDHAR's 52 week range is ₹22.55 to ₹189.10.
- SIMANDHAR's deepest drawdown was -31.5% from Jun 11, 2026 to Jul 10, 2026.
- DataCedar holds 217 daily sessions of SIMANDHAR history from Dec 22, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SIMANDHAR price chart, 2025 to 2026
SIMANDHAR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.4% |
| 3 months | -1.3% |
| 6 months | -1.9% |
| Year to date | +403.3% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 22, 2025 | +539.5% |
SIMANDHAR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹172.35 on Jun 11, 2026
- All time low close
- ₹22.55 on Dec 22, 2025
- 52 week high
- ₹189.10 on Aug 7, 2026
- 52 week low
- ₹22.55 on Dec 23, 2025
- Deepest drawdown
- -31.5% from Jun 11, 2026 to Jul 10, 2026, not yet recovered
- Best single session
- +20.0% on Jan 6, 2026
- Worst single session
- -12.8% on Aug 7, 2026
- Volatility, 1 year annualised
- 70.7%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2025
- 6.4×
SIMANDHAR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Dec 22, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹30.05 | ₹189.10 | ₹30.05 | ₹144.20 | +379.9% | 1.1M | 210 |
| 2025 | ₹21.50 | ₹30.05 | ₹21.50 | ₹30.05 | n/a | 75.6K | 7 |
SIMANDHAR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹144.20 | +1.5% |
| October 2026 | ₹142.00 | -0.4% |
| September 2026 | ₹142.50 | -0.7% |
| August 2026 | ₹143.50 | -1.7% |
| July 2026 | ₹146.00 | +10.2% |
| June 2026 | ₹132.50 | -9.9% |
| May 2026 | ₹147.10 | -3.0% |
| April 2026 | ₹151.70 | +18.9% |
| March 2026 | ₹127.55 | +5.7% |
| February 2026 | ₹120.65 | +16.6% |
| January 2026 | ₹103.49 | +244.4% |
| December 2025 | ₹30.05 | n/a |
About the SIMANDHAR data
Daily bars. 217 sessions from Dec 22, 2025 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 22, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3ASIMANDHAR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SILL Sampark India Logistics Limited
- SILVERO Silveroak Commercials Limited
- SILVERTUC Silver Touch Technologies Limited
- SILVOAK Silver Oak (India) Limited
- SIMBHALS Simbhaoli Sugars Limited
- SIMMOND Simmonds Marshall Limited
- SIMPLEXCAS Simplex Castings Limited
- SIMPLEXINF Simplex Infrastructures Limited
Common questions
SIMANDHAR share price history
