Simplex Castings Limited (BOM:513472)
India · Delayed Price · Currency is INR 118.85
-2.25 (-1.86%)
At close: Oct 23, 2026
Simplex Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 122.50 | 124.00 | 111.30 | 118.85 | 118.85 | -1.86% | 173,955 |
| Oct 22, 2026 | 115.35 | 122.75 | 115.35 | 121.10 | 121.10 | 3.24% | 175,702 |
| Oct 21, 2026 | 123.20 | 123.20 | 115.05 | 117.30 | 117.30 | -5.25% | 369,502 |
| Oct 19, 2026 | 128.55 | 130.00 | 122.40 | 123.80 | 123.80 | -4.73% | 145,352 |
| Oct 16, 2026 | 131.35 | 133.80 | 126.50 | 129.95 | 129.95 | -1.85% | 352,236 |
| Oct 15, 2026 | 133.40 | 137.50 | 130.15 | 132.40 | 132.40 | 0.88% | 54,020 |
| Oct 14, 2026 | 131.00 | 132.95 | 128.15 | 131.25 | 131.25 | 0.19% | 41,844 |
| Oct 13, 2026 | 134.00 | 134.95 | 128.60 | 131.00 | 131.00 | -2.13% | 67,133 |
| Oct 12, 2026 | 141.80 | 141.80 | 129.00 | 133.85 | 133.85 | -2.65% | 87,694 |
| Oct 9, 2026 | 133.75 | 139.70 | 131.50 | 137.50 | 137.50 | 3.46% | 135,590 |
| Oct 8, 2026 | 138.40 | 139.80 | 124.50 | 132.90 | 132.90 | -2.96% | 378,481 |
| Oct 7, 2026 | 138.90 | 139.65 | 135.50 | 136.95 | 136.95 | -1.40% | 214,472 |
| Oct 6, 2026 | 136.65 | 140.80 | 136.50 | 138.90 | 138.90 | 2.55% | 144,003 |
| Oct 5, 2026 | 132.00 | 138.00 | 131.90 | 135.45 | 135.45 | 4.84% | 199,025 |
| 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 |