Simplex Mills Company Limited (BOM:533018)
India · Delayed Price · Currency is INR 5,599.55
+266.60 (5.00%)
At close: Aug 21, 2026
Simplex Mills Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5,598.00 | 5,599.55 | 5,598.00 | 5,599.55 | 5,599.55 | 5.00% | 5 |
| Aug 20, 2026 | 5,332.95 | 5,332.95 | 5,332.95 | 5,332.95 | 5,332.95 | 5.00% | 3 |
| Aug 6, 2026 | 4,596.00 | 5,079.00 | 4,596.00 | 5,079.00 | 5,079.00 | 4.98% | 3 |
| Aug 4, 2026 | 4,837.85 | 4,840.05 | 4,837.85 | 4,837.85 | 4,837.85 | -5.00% | 3 |
| Jul 30, 2026 | 5,092.00 | 5,092.45 | 5,091.90 | 5,092.45 | 5,092.45 | 5.00% | 14 |
| Jul 29, 2026 | 4,850.05 | 4,850.05 | 4,850.05 | 4,850.05 | 4,850.05 | -4.67% | 2 |
| Jul 28, 2026 | 4,893.90 | 5,087.70 | 4,893.90 | 5,087.70 | 5,087.70 | 5.00% | 2 |
| Jul 27, 2026 | 4,845.45 | 4,845.45 | 4,845.45 | 4,845.45 | 4,845.45 | 5.00% | 1 |
| Jul 24, 2026 | 4,614.75 | 4,614.75 | 4,614.75 | 4,614.75 | 4,614.75 | - | 5 |
| Jul 23, 2026 | 4,614.75 | 4,614.75 | 4,614.75 | 4,614.75 | 4,614.75 | 5.00% | 1 |
| Jul 22, 2026 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | - | 5 |
| Jul 21, 2026 | 4,417.65 | 4,417.65 | 4,218.00 | 4,395.00 | 4,395.00 | -1.01% | 12 |
| Jul 20, 2026 | 4,439.80 | 4,439.80 | 4,439.80 | 4,439.80 | 4,439.80 | -4.73% | 1 |
| Jul 17, 2026 | 4,664.00 | 4,664.00 | 4,660.00 | 4,660.00 | 4,660.00 | -4.90% | 2 |
| Jul 16, 2026 | 4,900.05 | 4,900.05 | 4,900.05 | 4,900.05 | 4,900.05 | -4.85% | 1 |
| Jul 13, 2026 | 5,150.05 | 5,150.05 | 5,150.05 | 5,150.05 | 5,150.05 | -4.89% | 1 |
| Jun 17, 2026 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | - | 1 |
| Apr 6, 2026 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | -5.00% | 1 |