Simplex Castings Limited (BOM:513472)
India · Delayed Price · Currency is INR 129.20
-4.75 (-3.55%)
At close: Oct 1, 2026
Simplex Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 134.90 | 135.95 | 124.00 | 129.20 | 129.20 | -3.55% | 229,386 |
| Sep 30, 2026 | 134.45 | 138.00 | 133.05 | 133.95 | 133.95 | 0.15% | 70,062 |
| Sep 29, 2026 | 135.90 | 137.80 | 132.00 | 133.75 | 133.75 | - | 100,665 |
| Sep 28, 2026 | 135.50 | 140.00 | 133.00 | 133.75 | 133.75 | -2.37% | 116,316 |
| Sep 25, 2026 | 135.00 | 139.90 | 134.00 | 137.00 | 137.00 | 5.06% | 203,814 |
| Sep 24, 2026 | 138.00 | 143.90 | 127.10 | 130.40 | 130.40 | -7.12% | 409,573 |
| Sep 23, 2026 | 141.00 | 146.50 | 135.10 | 140.40 | 140.40 | 0.72% | 508,114 |
| Sep 22, 2026 | 127.00 | 140.10 | 127.00 | 139.40 | 139.40 | 9.03% | 484,670 |
| Sep 21, 2026 | 134.50 | 134.50 | 123.25 | 127.85 | 127.85 | 1.43% | 750,948 |
| Sep 18, 2026 | 115.50 | 127.40 | 113.00 | 126.05 | 126.05 | 9.75% | 625,365 |
| Sep 17, 2026 | 116.90 | 120.00 | 112.30 | 114.85 | 114.85 | -1.67% | 197,491 |
| Sep 16, 2026 | 117.60 | 122.40 | 110.50 | 116.80 | 116.80 | 3.32% | 318,157 |
| Sep 15, 2026 | 116.00 | 132.00 | 112.00 | 113.05 | 113.05 | -0.57% | 894,197 |
| Sep 11, 2026 | 107.45 | 115.20 | 106.05 | 113.70 | 113.70 | 7.16% | 255,204 |
| Sep 10, 2026 | 105.20 | 112.90 | 104.10 | 106.10 | 106.10 | 1.97% | 1,478,096 |
| Sep 9, 2026 | 103.90 | 107.00 | 103.10 | 104.05 | 104.05 | 1.51% | 244,185 |
| Sep 8, 2026 | 102.15 | 106.00 | 100.10 | 102.50 | 102.50 | -1.06% | 404,766 |
| Sep 7, 2026 | 102.70 | 103.80 | 100.50 | 103.60 | 103.60 | 1.02% | 196,288 |
| Sep 4, 2026 | 102.05 | 104.00 | 98.00 | 102.55 | 102.55 | 0.39% | 298,071 |
| Sep 3, 2026 | 101.50 | 103.55 | 98.00 | 102.15 | 102.15 | 0.64% | 444,695 |
| Sep 2, 2026 | 101.95 | 103.80 | 97.00 | 101.50 | 101.50 | 2.99% | 411,565 |
| Sep 1, 2026 | 105.15 | 107.90 | 92.10 | 98.55 | 98.55 | -6.23% | 460,597 |
| Aug 31, 2026 | 108.40 | 113.40 | 104.00 | 105.10 | 105.10 | -1.91% | 206,713 |
| Aug 28, 2026 | 109.80 | 111.90 | 105.55 | 107.15 | 107.15 | -1.61% | 398,619 |
| Aug 27, 2026 | 113.80 | 115.80 | 107.05 | 108.90 | 108.90 | -3.54% | 338,903 |
| Aug 26, 2026 | 120.00 | 120.00 | 112.45 | 112.90 | 112.90 | -5.72% | 263,308 |
| Aug 25, 2026 | 120.00 | 120.00 | 116.25 | 119.75 | 119.75 | 0.46% | 310,052 |
| Aug 24, 2026 | 123.00 | 124.80 | 115.00 | 119.20 | 119.20 | -1.08% | 474,720 |
| Aug 21, 2026 | 118.00 | 123.45 | 117.00 | 120.50 | 120.50 | 3.34% | 1,132,587 |
| Aug 20, 2026 | 113.00 | 121.45 | 111.20 | 116.60 | 116.60 | 4.53% | 836,245 |
| Aug 19, 2026 | 109.20 | 112.45 | 108.00 | 111.55 | 111.55 | 3.91% | 170,399 |
| Aug 18, 2026 | 106.85 | 111.90 | 105.85 | 107.35 | 107.35 | -0.37% | 234,473 |
| Aug 17, 2026 | 108.95 | 112.80 | 105.80 | 107.75 | 107.75 | 1.03% | 268,257 |
| Aug 14, 2026 | 103.95 | 108.00 | 102.00 | 106.65 | 106.65 | 3.69% | 346,119 |
| Aug 13, 2026 | 100.30 | 103.80 | 100.30 | 102.85 | 102.85 | 1.23% | 353,505 |
| Aug 12, 2026 | 100.90 | 102.80 | 99.60 | 101.60 | 101.60 | -0.29% | 389,979 |
| Aug 11, 2026 | 102.65 | 103.00 | 99.00 | 101.90 | 101.90 | 0.94% | 68,611 |
| Aug 10, 2026 | 101.50 | 105.80 | 98.25 | 100.95 | 100.95 | -2.79% | 214,677 |
| Aug 7, 2026 | 104.00 | 106.00 | 100.85 | 103.85 | 103.85 | 2.97% | 134,083 |
| Aug 6, 2026 | 96.40 | 102.80 | 96.35 | 100.85 | 100.85 | 4.62% | 1,169,116 |
| Aug 5, 2026 | 93.70 | 97.90 | 87.30 | 96.40 | 96.40 | 0.57% | 297,991 |
| Aug 4, 2026 | 99.30 | 99.30 | 90.55 | 95.85 | 95.85 | -1.79% | 209,978 |
| Aug 3, 2026 | 102.90 | 102.90 | 95.95 | 97.60 | 97.60 | -3.65% | 127,641 |
| Jul 31, 2026 | 98.05 | 103.40 | 98.05 | 101.30 | 101.30 | 2.32% | 220,451 |
| Jul 30, 2026 | 100.50 | 100.50 | 97.95 | 99.00 | 99.00 | -2.17% | 442,452 |
| Jul 29, 2026 | 99.80 | 102.30 | 97.90 | 101.20 | 101.20 | 1.50% | 126,327 |
| Jul 28, 2026 | 101.10 | 101.10 | 96.00 | 99.70 | 99.70 | -0.15% | 121,724 |
| Jul 27, 2026 | 101.60 | 101.60 | 98.30 | 99.85 | 99.85 | 0.20% | 53,441 |
| Jul 24, 2026 | 99.10 | 102.30 | 98.30 | 99.65 | 99.65 | -2.83% | 165,612 |
| Jul 23, 2026 | 104.70 | 105.90 | 101.25 | 102.55 | 102.55 | -1.91% | 58,166 |