Simplex Papers Limited (BOM:533019)
India · Delayed Price · Currency is INR 1,326.00
+63.00 (4.99%)
At close: Jun 22, 2026
Simplex Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1,199.85 | 1,326.00 | 1,199.85 | 1,326.00 | 1,326.00 | 4.99% | 37 |
| Jun 19, 2026 | 1,265.05 | 1,265.05 | 1,263.00 | 1,263.00 | 1,263.00 | -4.99% | 29 |
| Jun 18, 2026 | 1,267.00 | 1,329.35 | 1,267.00 | 1,329.35 | 1,329.35 | 5.00% | 9 |
| Jun 16, 2026 | 1,266.05 | 1,266.05 | 1,266.05 | 1,266.05 | 1,266.05 | 0.03% | 1 |
| Jun 15, 2026 | 1,145.30 | 1,265.70 | 1,145.30 | 1,265.70 | 1,265.70 | 4.99% | 5 |
| Jun 12, 2026 | 1,206.00 | 1,212.00 | 1,205.50 | 1,205.50 | 1,205.50 | -5.00% | 42 |
| Jun 11, 2026 | 1,268.90 | 1,268.90 | 1,268.90 | 1,268.90 | 1,268.90 | - | 1 |
| Jun 10, 2026 | 1,212.00 | 1,268.95 | 1,212.00 | 1,268.95 | 1,268.95 | -0.08% | 16 |
| Jun 9, 2026 | 1,270.00 | 1,278.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0.24% | 8 |
| Jun 8, 2026 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | -4.53% | 3 |
| Jun 5, 2026 | 1,397.00 | 1,397.00 | 1,327.15 | 1,327.15 | 1,327.15 | -5.00% | 15 |
| Jun 3, 2026 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | -0.07% | 4 |
| Jun 1, 2026 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | -0.14% | 1 |
| May 29, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -3.44% | 4 |
| May 27, 2026 | 1,365.00 | 1,449.95 | 1,361.00 | 1,449.95 | 1,449.95 | 3.12% | 18 |
| May 26, 2026 | 1,406.10 | 1,406.10 | 1,406.10 | 1,406.10 | 1,406.10 | -5.00% | 35 |
| May 25, 2026 | 1,515.00 | 1,515.00 | 1,480.10 | 1,480.10 | 1,480.10 | -5.00% | 45 |
| May 22, 2026 | 1,557.95 | 1,557.95 | 1,557.95 | 1,557.95 | 1,557.95 | - | 1 |
| May 21, 2026 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | -5.00% | 4 |
| May 20, 2026 | 1,648.00 | 1,648.00 | 1,640.00 | 1,640.00 | 1,640.00 | 2.56% | 11 |
| May 19, 2026 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1.65% | 13 |
| May 13, 2026 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | -0.01% | 2 |
| May 12, 2026 | 1,573.20 | 1,573.20 | 1,573.20 | 1,573.20 | 1,573.20 | -1.00% | 1 |
| May 11, 2026 | 1,589.05 | 1,589.05 | 1,589.05 | 1,589.05 | 1,589.05 | -0.50% | 2 |
| May 8, 2026 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | -0.50% | 1 |
| May 7, 2026 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | -0.68% | 1 |
| May 5, 2026 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | - | 3 |
| Apr 30, 2026 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 4.94% | 1 |
| Apr 29, 2026 | 1,702.00 | 1,702.00 | 1,539.95 | 1,539.95 | 1,539.95 | -5.00% | 9 |
| Apr 28, 2026 | 1,621.05 | 1,621.05 | 1,621.00 | 1,621.00 | 1,621.00 | -4.42% | 2 |
| Apr 27, 2026 | 1,695.95 | 1,695.95 | 1,695.95 | 1,695.95 | 1,695.95 | 4.95% | 1 |
| Apr 22, 2026 | 1,700.00 | 1,700.00 | 1,616.00 | 1,616.00 | 1,616.00 | -4.94% | 4 |
| Apr 21, 2026 | 1,777.65 | 1,777.65 | 1,700.00 | 1,700.00 | 1,700.00 | 0.41% | 26 |
| Apr 20, 2026 | 1,698.00 | 1,698.00 | 1,546.00 | 1,693.00 | 1,693.00 | 4.57% | 12 |
| Apr 17, 2026 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 4.89% | 2 |
| Apr 16, 2026 | 1,401.05 | 1,543.50 | 1,401.00 | 1,543.50 | 1,543.50 | 5.00% | 12 |
| Apr 15, 2026 | 1,480.00 | 1,480.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.68% | 7 |
| Apr 10, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 2 |
| Apr 9, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 2.07% | 5 |
| Apr 6, 2026 | 1,351.05 | 1,450.00 | 1,351.05 | 1,450.00 | 1,450.00 | 2.29% | 7 |
| Apr 2, 2026 | 1,417.55 | 1,417.55 | 1,417.55 | 1,417.55 | 1,417.55 | 5.00% | 1 |
| Apr 1, 2026 | 1,414.05 | 1,414.05 | 1,350.05 | 1,350.05 | 1,350.05 | -4.52% | 3 |
| Mar 23, 2026 | 1,559.00 | 1,559.00 | 1,414.00 | 1,414.00 | 1,414.00 | -5.00% | 3 |
| Mar 11, 2026 | 1,488.40 | 1,488.40 | 1,488.40 | 1,488.40 | 1,488.40 | 5.00% | 2 |
| Mar 10, 2026 | 1,417.55 | 1,417.55 | 1,417.55 | 1,417.55 | 1,417.55 | - | 4 |
| Mar 6, 2026 | 1,417.55 | 1,417.55 | 1,417.55 | 1,417.55 | 1,417.55 | 5.00% | 18 |
| Mar 5, 2026 | 1,350.05 | 1,350.05 | 1,350.05 | 1,350.05 | 1,350.05 | -3.57% | 1 |
| Mar 4, 2026 | 1,527.75 | 1,527.75 | 1,400.10 | 1,400.10 | 1,400.10 | -3.77% | 9 |
| Mar 2, 2026 | 1,594.00 | 1,594.00 | 1,455.00 | 1,455.00 | 1,455.00 | -4.17% | 26 |
| Feb 27, 2026 | 1,518.30 | 1,518.30 | 1,518.30 | 1,518.30 | 1,518.30 | 5.00% | 26 |