NSE · SIMBHALS · stock
Simbhaoli Sugars Limited (SIMBHALS) stock price history
Every NSE trading session of Simbhaoli Sugars Limited from Jun 27, 2006 to Sep 28, 2026: 4,999 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.
SIMBHALS adjusted close, 2006 to 2026
- ₹91.45
- All time high, 2006
- ₹14.34
- 52 week high, ₹6.10 low
- 4,999
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
SIMBHALS key facts
- Simbhaoli Sugars Limited (SIMBHALS) closed at ₹6.43 on Sep 28, 2026 on NSE.
- SIMBHALS's all time high close is ₹91.45, set on Aug 10, 2006; its all time low close is ₹3.60 on Mar 25, 2020.
- SIMBHALS's 52 week range is ₹6.10 to ₹14.34.
- SIMBHALS returned -52.8% over the year to Sep 28, 2026 and -75.1% over five years.
- Over ten years SIMBHALS returned -81%, -15.1% a year compounded.
- SIMBHALS's deepest drawdown was -96.1% from Aug 10, 2006 to Mar 25, 2020.
- DataCedar holds 4,999 daily sessions of SIMBHALS history from Jun 27, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SIMBHALS price chart, 2006 to 2026
SIMBHALS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -25.2% |
| 3 months | -5.2% |
| 6 months | -6.4% |
| Year to date | -38.3% |
| 1 year | -52.8% |
| 3 years | -78.5% |
| 5 years | -75.1% |
| 10 years | -80.6% |
| Since Jun 27, 2006 | -92.0% |
| Compound annual growth, 20.3 years | -11.7% |
SIMBHALS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹91.45 on Aug 10, 2006
- All time low close
- ₹3.60 on Mar 25, 2020
- 52 week high
- ₹14.34 on Sep 30, 2025
- 52 week low
- ₹6.10 on Sep 25, 2026
- Deepest drawdown
- -96.1% from Aug 10, 2006 to Mar 25, 2020, not yet recovered
- Best single session
- +21.6% on Sep 19, 2007
- Worst single session
- -19.4% on Jan 9, 2014
- Volatility, 1 year annualised
- 39.8%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2009, +278%
- Worst calendar year
- 2008, -63%
SIMBHALS 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. 2006 starts on Jun 27, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹11.18 | ₹12.24 | ₹6.10 | ₹6.43 | -39.6% | 2.7M | 186 |
| 2025 | ₹19.25 | ₹20.15 | ₹9.00 | ₹10.65 | -43.3% | 5.9M | 249 |
| 2024 | ₹29.50 | ₹38.50 | ₹18.11 | ₹18.78 | -36.2% | 47M | 246 |
| 2023 | ₹27.95 | ₹36.50 | ₹17.80 | ₹29.45 | +6.1% | 47.2M | 245 |
| 2022 | ₹20.45 | ₹41.45 | ₹18.00 | ₹27.75 | +38.1% | 32.2M | 248 |
| 2021 | ₹7.90 | ₹44.45 | ₹6.40 | ₹20.10 | +164.5% | 17M | 248 |
| 2020 | ₹6.40 | ₹9.45 | ₹3.55 | ₹7.60 | +20.6% | 5.3M | 251 |
| 2019 | ₹10.75 | ₹12.50 | ₹5.35 | ₹6.30 | -38.5% | 5.4M | 243 |
| 2018 | ₹25.95 | ₹27.40 | ₹8.30 | ₹10.25 | -60.2% | 12.8M | 246 |
| 2017 | ₹28.00 | ₹41.95 | ₹23.20 | ₹25.75 | -9.2% | 19.1M | 248 |
| 2016 | ₹28.60 | ₹61.45 | ₹24.50 | ₹28.35 | -0.9% | 28.9M | 246 |
| 2015 | ₹14.20 | ₹28.60 | ₹8.25 | ₹28.60 | +105.8% | 4.1M | 246 |
| 2014 | ₹13.40 | ₹26.00 | ₹11.00 | ₹13.90 | +13.9% | 1.4M | 244 |
| 2013 | ₹28.05 | ₹29.90 | ₹12.00 | ₹12.20 | -56.5% | 498.5K | 248 |
| 2012 | ₹28.00 | ₹41.00 | ₹20.85 | ₹28.05 | -3.3% | 5.4M | 245 |
| 2011 | ₹47.30 | ₹51.20 | ₹23.80 | ₹29.00 | -39.6% | 9.9M | 246 |
| 2010 | ₹76.90 | ₹96.00 | ₹32.10 | ₹48.00 | -36.0% | 23M | 250 |
| 2009 | ₹20.80 | ₹77.00 | ₹14.55 | ₹75.00 | +277.8% | 9.1M | 241 |
| 2008 | ₹53.50 | ₹62.00 | ₹15.00 | ₹19.85 | -63.2% | 3.1M | 246 |
| 2007 | ₹58.90 | ₹65.20 | ₹28.15 | ₹54.00 | -7.6% | 7.3M | 248 |
| 2006 | ₹82.36 | ₹93.90 | ₹49.90 | ₹58.45 | n/a | 8.6M | 129 |
SIMBHALS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹6.43 | -23.7% |
| August 2026 | ₹8.43 | +26.4% |
| July 2026 | ₹6.67 | -2.3% |
| June 2026 | ₹6.83 | -18.5% |
| May 2026 | ₹8.38 | -18.4% |
| April 2026 | ₹10.27 | +51.9% |
| March 2026 | ₹6.76 | -20.4% |
| February 2026 | ₹8.49 | -7.7% |
| January 2026 | ₹9.20 | -13.6% |
| December 2025 | ₹10.65 | +8.3% |
| November 2025 | ₹9.83 | -13.4% |
| October 2025 | ₹11.35 | -16.4% |
About the SIMBHALS data
Daily bars. 4,999 sessions from Jun 27, 2006 to Sep 28, 2026, one row per NSE 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 Sep 29, 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 NSE 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 Jun 27, 2006, 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/SIMBHALS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- SIL Standard Industries Limited
- SILGO Silgo Retail Limited
- SILINV SIL Investments Limited
- SILVERTUC Silver Touch Technologies Limited
- SIMPLEXINF Simplex Infrastructures Limited
- SIMPLXREA Simplex Realty Limited
- SINCLAIR Sinclairs Hotels Limited
- SINDHUTRAD Sindhu Trade Links Limited
Common questions
SIMBHALS share price history
