Simplex Papers Limited (BOM:533019)
India · Delayed Price · Currency is INR 1,700.00
+7.00 (0.41%)
At close: Apr 21, 2026
Simplex Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 1,448.75 | 1,448.75 | 1,446.00 | 1,446.00 | 1,446.00 | -0.19% | 39 |
| Feb 25, 2026 | 1,448.75 | 1,448.75 | 1,448.75 | 1,448.75 | 1,448.75 | - | 6 |
| Feb 24, 2026 | 1,448.75 | 1,448.75 | 1,448.75 | 1,448.75 | 1,448.75 | -5.00% | 2 |
| Feb 23, 2026 | 1,524.95 | 1,524.95 | 1,524.95 | 1,524.95 | 1,524.95 | 2.00% | 1 |
| Feb 20, 2026 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | -0.33% | 1 |
| Feb 17, 2026 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | -3.66% | 3 |
| Feb 13, 2026 | 1,481.00 | 1,556.95 | 1,479.15 | 1,556.95 | 1,556.95 | - | 11 |
| Feb 12, 2026 | 1,557.05 | 1,557.05 | 1,557.00 | 1,557.00 | 1,557.00 | -4.99% | 5 |
| Feb 11, 2026 | 1,638.75 | 1,638.75 | 1,638.75 | 1,638.75 | 1,638.75 | -5.00% | 1 |
| Feb 10, 2026 | 1,724.95 | 1,724.95 | 1,724.95 | 1,724.95 | 1,724.95 | 4.48% | 1 |
| Feb 9, 2026 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | -4.23% | 1 |
| Feb 6, 2026 | 1,723.90 | 1,723.90 | 1,723.90 | 1,723.90 | 1,723.90 | 4.80% | 1 |
| Feb 5, 2026 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 4.38% | 2 |
| Feb 3, 2026 | 1,576.05 | 1,576.05 | 1,576.00 | 1,576.00 | 1,576.00 | -4.89% | 2 |
| Feb 2, 2026 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 4.87% | 1 |
| Feb 1, 2026 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 3.95% | 1 |
| Jan 30, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | -5.00% | 2 |
| Jan 28, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 4.92% | 2 |
| Jan 27, 2026 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 2.70% | 1 |
| Jan 23, 2026 | 1,484.95 | 1,484.95 | 1,484.95 | 1,484.95 | 1,484.95 | 4.21% | 1 |
| Jan 22, 2026 | 1,371.20 | 1,425.00 | 1,371.20 | 1,425.00 | 1,425.00 | 4.44% | 4 |
| Jan 21, 2026 | 1,435.45 | 1,435.45 | 1,364.40 | 1,364.40 | 1,364.40 | -4.95% | 32 |
| Jan 20, 2026 | 1,435.45 | 1,435.55 | 1,435.45 | 1,435.45 | 1,435.45 | -5.00% | 27 |
| Jan 19, 2026 | 1,586.00 | 1,586.00 | 1,511.00 | 1,511.00 | 1,511.00 | -4.76% | 3 |
| Jan 16, 2026 | 1,586.50 | 1,586.50 | 1,586.50 | 1,586.50 | 1,586.50 | -5.00% | 2 |
| Jan 14, 2026 | 1,669.95 | 1,669.95 | 1,669.95 | 1,669.95 | 1,669.95 | 4.51% | 1 |
| Jan 9, 2026 | 1,597.95 | 1,597.95 | 1,597.95 | 1,597.95 | 1,597.95 | 4.99% | 1 |
| Jan 8, 2026 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 4.97% | 1 |
| Jan 7, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | -3.33% | 1 |
| Jan 6, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 1 |
| Jan 1, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 1 |
| Dec 31, 2025 | 1,499.95 | 1,499.95 | 1,499.95 | 1,499.95 | 1,499.95 | 4.89% | 2 |