Simplex Papers Limited (BOM:533019)
India · Delayed Price · Currency is INR 1,316.70
0.00 (0.00%)
At close: Aug 3, 2026
Simplex Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1,316.70 | 1,316.70 | 1,316.70 | 1,316.70 | 1,316.70 | - | 10 |
| Jul 31, 2026 | 1,316.70 | 1,316.70 | 1,316.70 | 1,316.70 | 1,316.70 | 5.00% | 1 |
| Jul 29, 2026 | 1,254.75 | 1,254.75 | 1,254.00 | 1,254.00 | 1,254.00 | 4.94% | 97 |
| Jul 28, 2026 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0.42% | 2 |
| Jul 27, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | -4.80% | 1 |
| Jul 24, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 4.17% | 13 |
| Jul 23, 2026 | 1,148.05 | 1,199.95 | 1,148.05 | 1,199.95 | 1,199.95 | 4.53% | 5 |
| Jul 21, 2026 | 1,127.05 | 1,148.00 | 1,127.05 | 1,148.00 | 1,148.00 | -2.63% | 5 |
| Jul 20, 2026 | 1,279.05 | 1,279.05 | 1,179.00 | 1,179.00 | 1,179.00 | -3.21% | 5 |
| Jul 16, 2026 | 1,218.15 | 1,218.15 | 1,218.15 | 1,218.15 | 1,218.15 | 5.00% | 3 |
| Jul 15, 2026 | 1,197.00 | 1,197.00 | 1,160.15 | 1,160.15 | 1,160.15 | -3.08% | 6 |
| Jul 14, 2026 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | -5.00% | 1 |
| Jul 13, 2026 | 1,312.50 | 1,312.50 | 1,260.00 | 1,260.00 | 1,260.00 | -4.00% | 3 |
| Jul 10, 2026 | 1,312.50 | 1,312.50 | 1,312.50 | 1,312.50 | 1,312.50 | 5.00% | 6 |
| Jul 9, 2026 | 1,249.90 | 1,250.00 | 1,249.90 | 1,250.00 | 1,250.00 | 4.17% | 15 |
| Jul 7, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | -2.83% | 4 |
| Jul 6, 2026 | 1,177.05 | 1,235.00 | 1,177.05 | 1,235.00 | 1,235.00 | -0.32% | 26 |
| Jul 3, 2026 | 1,180.05 | 1,238.95 | 1,180.05 | 1,238.95 | 1,238.95 | 4.98% | 3 |
| Jul 2, 2026 | 1,179.05 | 1,180.20 | 1,179.05 | 1,180.20 | 1,180.20 | -4.82% | 4 |
| Jul 1, 2026 | 1,170.00 | 1,249.95 | 1,170.00 | 1,239.95 | 1,239.95 | 3.76% | 6 |
| Jun 30, 2026 | 1,187.60 | 1,195.00 | 1,187.60 | 1,195.00 | 1,195.00 | -4.40% | 5 |
| Jun 29, 2026 | 1,250.05 | 1,250.05 | 1,250.05 | 1,250.05 | 1,250.05 | -4.72% | 4 |
| Jun 25, 2026 | 1,325.00 | 1,325.00 | 1,312.00 | 1,312.00 | 1,312.00 | -4.92% | 8 |
| Jun 24, 2026 | 1,379.95 | 1,379.95 | 1,379.95 | 1,379.95 | 1,379.95 | - | 1 |
| Jun 23, 2026 | 1,390.00 | 1,390.00 | 1,379.95 | 1,380.00 | 1,380.00 | 4.07% | 11 |
| 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 |