Simplex Mills Company Limited (BOM:533018)
India · Delayed Price · Currency is INR 5,218.40
+248.40 (5.00%)
At close: Sep 29, 2025
Simplex Mills Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 5,040.00 | 5,218.40 | 5,040.00 | 5,218.40 | 5,218.40 | 5.00% | 14 |
| Aug 4, 2025 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4.80% | 2 |
| Jul 23, 2025 | 4,742.50 | 4,742.50 | 4,742.50 | 4,742.50 | 4,742.50 | 5.00% | 1 |
| Jul 22, 2025 | 4,516.70 | 4,516.70 | 4,516.70 | 4,516.70 | 4,516.70 | 1.00% | 1 |
| Jul 21, 2025 | 4,472.00 | 4,472.00 | 4,472.00 | 4,472.00 | 4,472.00 | - | 2 |
| Jul 16, 2025 | 4,255.00 | 4,472.00 | 4,249.05 | 4,472.00 | 4,472.00 | - | 5 |
| Jul 15, 2025 | 4,472.00 | 4,472.00 | 4,472.00 | 4,472.00 | 4,472.00 | -4.99% | 1 |
| Jul 11, 2025 | 4,707.00 | 4,707.00 | 4,707.00 | 4,707.00 | 4,707.00 | - | 2 |
| Jul 7, 2025 | 4,275.00 | 4,707.00 | 4,275.00 | 4,707.00 | 4,707.00 | 4.60% | 2 |
| Jul 4, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 2 |
| Jul 2, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 1 |
| Jul 1, 2025 | 4,330.00 | 4,500.00 | 4,330.00 | 4,500.00 | 4,500.00 | 3.93% | 5 |
| Jun 30, 2025 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | - | 5 |
| Jun 27, 2025 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | - | 5 |
| Jun 25, 2025 | 4,580.00 | 4,580.00 | 4,330.00 | 4,330.00 | 4,330.00 | -4.98% | 5 |
| Jun 24, 2025 | 4,123.55 | 4,557.00 | 4,123.55 | 4,557.00 | 4,557.00 | 4.99% | 5 |
| Jun 17, 2025 | 4,797.00 | 4,797.00 | 4,340.55 | 4,340.55 | 4,340.55 | -5.00% | 5 |
| Jun 11, 2025 | 5,049.60 | 5,049.60 | 4,569.00 | 4,569.00 | 4,569.00 | -4.99% | 2 |
| Jun 4, 2025 | 4,809.15 | 4,809.15 | 4,809.15 | 4,809.15 | 4,809.15 | 5.00% | 3 |
| Jun 3, 2025 | 4,580.15 | 4,580.15 | 4,580.15 | 4,580.15 | 4,580.15 | 5.00% | 1 |
| Jun 2, 2025 | 4,468.00 | 4,468.00 | 4,256.05 | 4,362.05 | 4,362.05 | 2.49% | 2 |
| May 30, 2025 | 4,256.05 | 4,256.05 | 4,256.05 | 4,256.05 | 4,256.05 | 5.00% | 1 |
| May 29, 2025 | 4,053.40 | 4,053.40 | 4,053.40 | 4,053.40 | 4,053.40 | 5.00% | 2 |
| May 28, 2025 | 3,860.40 | 3,860.40 | 3,860.40 | 3,860.40 | 3,860.40 | 5.00% | 1 |
| May 16, 2025 | 3,676.60 | 3,676.60 | 3,676.60 | 3,676.60 | 3,676.60 | 5.00% | 1 |
| May 15, 2025 | 3,501.55 | 3,501.55 | 3,501.55 | 3,501.55 | 3,501.55 | 5.00% | 1 |
| May 14, 2025 | 3,334.85 | 3,334.85 | 3,334.85 | 3,334.85 | 3,334.85 | 5.00% | 1 |
| May 13, 2025 | 3,176.05 | 3,176.05 | 3,176.05 | 3,176.05 | 3,176.05 | -4.91% | 1 |
| May 6, 2025 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | -4.71% | 29 |
| Apr 21, 2025 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 4.99% | 1 |