Simplex Papers Limited (BOM:533019)
India · Delayed Price · Currency is INR 1,225.00
0.00 (0.00%)
At close: Sep 25, 2026
Simplex Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - | 2 |
| Sep 23, 2026 | 1,225.00 | 1,225.05 | 1,224.95 | 1,225.00 | 1,225.00 | -2.68% | 66 |
| Sep 21, 2026 | 1,258.75 | 1,258.75 | 1,258.75 | 1,258.75 | 1,258.75 | -5.00% | 2 |
| Sep 18, 2026 | 1,324.00 | 1,325.00 | 1,324.00 | 1,325.00 | 1,325.00 | 4.87% | 2 |
| Sep 17, 2026 | 1,263.50 | 1,263.50 | 1,263.50 | 1,263.50 | 1,263.50 | -5.00% | 26 |
| Sep 15, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 1 |
| Sep 10, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 24 |
| Sep 8, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | -4.99% | 20 |
| Sep 2, 2026 | 1,399.90 | 1,399.90 | 1,399.90 | 1,399.90 | 1,399.90 | -1.76% | 1 |
| Sep 1, 2026 | 1,424.95 | 1,424.95 | 1,424.95 | 1,424.95 | 1,424.95 | 3.63% | 1 |
| Aug 24, 2026 | 1,249.30 | 1,375.00 | 1,249.30 | 1,375.00 | 1,375.00 | 4.56% | 11 |
| Aug 21, 2026 | 1,297.00 | 1,315.00 | 1,297.00 | 1,315.00 | 1,315.00 | 1.39% | 4 |
| Aug 20, 2026 | 1,296.80 | 1,297.00 | 1,296.80 | 1,297.00 | 1,297.00 | 0.02% | 4 |
| Aug 18, 2026 | 1,296.75 | 1,296.80 | 1,296.75 | 1,296.80 | 1,296.80 | -4.99% | 3 |
| Aug 17, 2026 | 1,244.50 | 1,364.95 | 1,244.50 | 1,364.95 | 1,364.95 | 4.19% | 2 |
| Aug 12, 2026 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 4.96% | 1 |
| Aug 10, 2026 | 1,248.05 | 1,248.05 | 1,248.05 | 1,248.05 | 1,248.05 | - | 2 |
| Aug 7, 2026 | 1,378.95 | 1,378.95 | 1,248.00 | 1,248.00 | 1,248.00 | -4.98% | 6 |
| Aug 6, 2026 | 1,313.55 | 1,313.55 | 1,313.40 | 1,313.40 | 1,313.40 | -5.00% | 12 |
| Aug 5, 2026 | 1,382.50 | 1,382.50 | 1,382.50 | 1,382.50 | 1,382.50 | 5.00% | 1 |
| 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 |