Simplex Castings Limited (BOM:513472)
India
· Delayed Price · Currency is INR 457.70
-6.10 (-1.32%)
At close: Mar 6, 2026
Simplex Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 463.75 | 463.75 | 441.20 | 459.25 | 459.25 | 0.34% | 2,962 |
| Mar 6, 2026 | 462.95 | 468.40 | 450.45 | 457.70 | 457.70 | -1.32% | 7,520 |
| Mar 5, 2026 | 468.95 | 470.00 | 456.05 | 463.80 | 463.80 | 1.43% | 16,135 |
| Mar 4, 2026 | 466.05 | 466.05 | 450.00 | 457.25 | 457.25 | -1.89% | 13,316 |
| Mar 2, 2026 | 463.00 | 490.00 | 450.00 | 466.05 | 466.05 | -3.83% | 18,570 |
| Feb 27, 2026 | 485.05 | 492.70 | 462.05 | 484.60 | 484.60 | -0.86% | 35,687 |
| Feb 26, 2026 | 457.00 | 493.40 | 440.00 | 488.80 | 488.80 | 8.39% | 106,429 |
| Feb 25, 2026 | 448.55 | 459.00 | 430.15 | 450.95 | 450.95 | 2.56% | 28,047 |
| Feb 24, 2026 | 434.00 | 450.00 | 408.00 | 439.70 | 439.70 | 1.31% | 25,516 |
| Feb 23, 2026 | 447.40 | 450.00 | 428.20 | 434.00 | 434.00 | 0.13% | 2,552 |
| Feb 20, 2026 | 448.10 | 450.95 | 430.00 | 433.45 | 433.45 | -3.92% | 8,832 |
| Feb 19, 2026 | 458.60 | 459.95 | 435.70 | 451.15 | 451.15 | 0.70% | 9,217 |
| Feb 18, 2026 | 465.00 | 465.00 | 427.15 | 448.00 | 448.00 | -3.20% | 3,992 |
| Feb 17, 2026 | 456.25 | 470.00 | 455.05 | 462.80 | 462.80 | -1.29% | 5,383 |
| Feb 16, 2026 | 472.20 | 472.20 | 454.05 | 468.85 | 468.85 | 0.44% | 12,467 |
| Feb 13, 2026 | 464.40 | 473.95 | 452.20 | 466.80 | 466.80 | 1.59% | 2,381 |
| Feb 12, 2026 | 477.80 | 479.95 | 451.10 | 459.50 | 459.50 | -2.64% | 10,807 |
| Feb 11, 2026 | 477.00 | 483.25 | 455.00 | 471.95 | 471.95 | -2.96% | 9,877 |
| Feb 10, 2026 | 494.00 | 494.00 | 475.00 | 486.35 | 486.35 | -0.53% | 16,302 |
| Feb 9, 2026 | 475.00 | 505.90 | 472.00 | 488.95 | 488.95 | -2.03% | 37,606 |
| Feb 6, 2026 | 494.70 | 507.90 | 475.30 | 499.10 | 499.10 | 2.10% | 45,065 |
| Feb 5, 2026 | 476.20 | 497.00 | 476.20 | 488.85 | 488.85 | -0.60% | 21,890 |
| Feb 4, 2026 | 487.00 | 496.00 | 470.00 | 491.80 | 491.80 | 1.55% | 34,829 |
| Feb 3, 2026 | 469.95 | 491.00 | 461.35 | 484.30 | 484.30 | 9.06% | 24,693 |
| Feb 2, 2026 | 433.00 | 480.00 | 424.40 | 444.05 | 444.05 | 4.63% | 20,677 |
| Feb 1, 2026 | 432.80 | 432.95 | 414.00 | 424.40 | 424.40 | 0.13% | 13,759 |
| Jan 30, 2026 | 432.10 | 432.10 | 419.00 | 423.85 | 423.85 | -1.91% | 6,321 |
| Jan 29, 2026 | 449.90 | 449.90 | 425.00 | 432.10 | 432.10 | -1.68% | 4,074 |
| Jan 28, 2026 | 425.00 | 444.00 | 417.40 | 439.50 | 439.50 | 1.37% | 25,637 |
| Jan 27, 2026 | 464.95 | 464.95 | 400.40 | 433.55 | 433.55 | -4.15% | 38,189 |
| Jan 23, 2026 | 470.90 | 471.00 | 441.00 | 452.30 | 452.30 | -1.46% | 20,437 |
| Jan 22, 2026 | 451.00 | 470.00 | 443.25 | 459.00 | 459.00 | 2.58% | 7,776 |
| Jan 21, 2026 | 463.15 | 477.00 | 442.60 | 447.45 | 447.45 | -5.45% | 5,951 |
| Jan 20, 2026 | 480.00 | 482.00 | 456.10 | 473.25 | 473.25 | -0.25% | 28,408 |
| Jan 19, 2026 | 490.00 | 490.00 | 462.60 | 474.45 | 474.45 | -2.45% | 16,399 |
| Jan 16, 2026 | 457.10 | 490.00 | 457.10 | 486.35 | 486.35 | 0.88% | 33,970 |
| Jan 14, 2026 | 480.00 | 486.80 | 462.60 | 482.10 | 482.10 | 0.25% | 14,686 |
| Jan 13, 2026 | 460.00 | 500.00 | 431.00 | 480.90 | 480.90 | 7.52% | 29,115 |
| Jan 12, 2026 | 468.00 | 468.90 | 425.00 | 447.25 | 447.25 | -1.58% | 19,784 |
| Jan 9, 2026 | 468.90 | 479.00 | 450.00 | 454.45 | 454.45 | -3.09% | 7,225 |
| Jan 8, 2026 | 480.70 | 490.00 | 458.00 | 468.95 | 468.95 | -2.22% | 21,858 |
| Jan 7, 2026 | 479.50 | 489.80 | 460.00 | 479.60 | 479.60 | 3.33% | 39,691 |
| Jan 6, 2026 | 491.70 | 491.70 | 460.05 | 464.15 | 464.15 | -3.56% | 9,982 |
| Jan 5, 2026 | 493.50 | 493.50 | 470.60 | 481.30 | 481.30 | 1.00% | 7,508 |
| Jan 2, 2026 | 459.00 | 499.85 | 459.00 | 476.55 | 476.55 | 1.50% | 27,798 |
| Jan 1, 2026 | 483.55 | 483.55 | 460.05 | 469.50 | 469.50 | -2.58% | 19,080 |
| Dec 31, 2025 | 489.60 | 498.90 | 474.00 | 481.95 | 481.95 | 0.44% | 16,923 |
| Dec 30, 2025 | 470.00 | 489.00 | 461.00 | 479.85 | 479.85 | 2.17% | 20,865 |
| Dec 29, 2025 | 495.00 | 497.80 | 456.60 | 469.65 | 469.65 | -5.82% | 18,385 |
| Dec 26, 2025 | 513.80 | 513.80 | 490.05 | 498.65 | 498.65 | -1.11% | 6,799 |
| Dec 24, 2025 | 499.05 | 518.00 | 499.05 | 504.25 | 504.25 | -1.26% | 11,511 |
| Dec 23, 2025 | 495.05 | 513.00 | 495.05 | 510.70 | 510.70 | 3.40% | 11,452 |
| Dec 22, 2025 | 520.00 | 526.00 | 490.00 | 493.90 | 493.90 | -5.83% | 18,957 |
| Dec 19, 2025 | 535.20 | 540.15 | 512.30 | 524.50 | 524.50 | -2.85% | 17,593 |
| Dec 18, 2025 | 549.00 | 549.00 | 535.00 | 539.90 | 539.90 | -1.28% | 3,506 |
| Dec 17, 2025 | 550.00 | 550.00 | 537.35 | 546.90 | 546.90 | 0.85% | 27,907 |
| Dec 16, 2025 | 524.95 | 545.00 | 515.40 | 542.30 | 542.30 | 2.44% | 83,126 |
| Dec 15, 2025 | 538.30 | 540.00 | 516.00 | 529.40 | 529.40 | -1.49% | 16,168 |
| Dec 12, 2025 | 544.00 | 555.00 | 529.00 | 537.40 | 537.40 | -1.08% | 16,957 |
| Dec 11, 2025 | 530.65 | 559.00 | 522.70 | 543.25 | 543.25 | -0.58% | 7,546 |
| Dec 10, 2025 | 549.90 | 570.00 | 536.00 | 546.40 | 546.40 | -0.64% | 7,191 |
| Dec 9, 2025 | 550.00 | 566.00 | 542.60 | 549.90 | 549.90 | -1.27% | 13,267 |
| Dec 8, 2025 | 532.90 | 569.95 | 532.90 | 556.95 | 556.95 | 1.51% | 25,436 |
| Dec 5, 2025 | 551.15 | 559.00 | 532.00 | 548.65 | 548.65 | -0.78% | 12,963 |
| Dec 4, 2025 | 562.25 | 580.00 | 549.00 | 552.95 | 552.95 | -3.03% | 8,645 |
| Dec 3, 2025 | 579.00 | 589.80 | 550.05 | 570.20 | 570.20 | -0.83% | 15,649 |
| Dec 2, 2025 | 586.50 | 623.50 | 567.00 | 574.95 | 574.95 | 1.43% | 52,461 |
| Dec 1, 2025 | 537.00 | 590.70 | 521.10 | 566.85 | 566.85 | 5.56% | 37,760 |
| Nov 28, 2025 | 536.95 | 544.65 | 506.00 | 537.00 | 537.00 | 0.01% | 24,172 |
| Nov 27, 2025 | 550.65 | 566.40 | 531.30 | 536.95 | 536.95 | -2.49% | 9,947 |
| Nov 26, 2025 | 563.55 | 575.00 | 544.00 | 550.65 | 550.65 | -2.85% | 13,456 |
| Nov 25, 2025 | 557.50 | 581.75 | 553.00 | 566.80 | 566.80 | -0.33% | 25,551 |
| Nov 24, 2025 | 590.00 | 590.00 | 555.00 | 568.65 | 568.65 | -2.50% | 19,940 |
| Nov 21, 2025 | 575.10 | 589.95 | 551.30 | 583.25 | 583.25 | 1.70% | 55,436 |
| Nov 20, 2025 | 598.00 | 598.00 | 563.00 | 573.50 | 573.50 | 5.22% | 52,325 |
| Nov 19, 2025 | 542.05 | 559.50 | 533.40 | 545.05 | 545.05 | 0.85% | 15,998 |
| Nov 18, 2025 | 555.00 | 560.00 | 535.00 | 540.45 | 540.45 | -2.85% | 19,768 |
| Nov 17, 2025 | 564.40 | 566.50 | 544.00 | 556.30 | 556.30 | 2.29% | 36,849 |
| Nov 14, 2025 | 518.00 | 553.50 | 499.90 | 543.85 | 543.85 | 5.34% | 77,066 |
| Nov 13, 2025 | 495.00 | 523.00 | 495.00 | 516.30 | 516.30 | 0.90% | 17,404 |
| Nov 12, 2025 | 500.05 | 518.00 | 492.00 | 511.70 | 511.70 | 2.55% | 17,805 |
| Nov 11, 2025 | 489.10 | 510.00 | 475.00 | 499.00 | 499.00 | 2.34% | 76,158 |
| Nov 10, 2025 | 484.65 | 499.00 | 480.00 | 487.60 | 487.60 | 0.61% | 3,220 |
| Nov 7, 2025 | 511.00 | 511.00 | 482.90 | 484.65 | 484.65 | -3.45% | 8,274 |
| Nov 6, 2025 | 485.15 | 508.60 | 470.00 | 501.95 | 501.95 | 3.46% | 10,283 |
| Nov 4, 2025 | 523.80 | 523.80 | 478.00 | 485.15 | 485.15 | -3.21% | 14,635 |
| Nov 3, 2025 | 500.05 | 510.90 | 490.10 | 501.25 | 501.25 | -1.57% | 6,439 |
| Oct 31, 2025 | 547.00 | 547.00 | 501.00 | 509.25 | 509.25 | -6.13% | 36,331 |
| Oct 30, 2025 | 504.90 | 547.70 | 498.10 | 542.50 | 542.50 | 7.22% | 30,565 |
| Oct 29, 2025 | 498.00 | 508.00 | 480.70 | 505.95 | 505.95 | 2.55% | 24,857 |
| Oct 28, 2025 | 471.20 | 500.00 | 471.20 | 493.35 | 493.35 | -0.16% | 50,220 |
| Oct 27, 2025 | 499.95 | 499.95 | 458.00 | 494.15 | 494.15 | -0.27% | 16,073 |
| Oct 24, 2025 | 481.15 | 496.50 | 471.80 | 495.50 | 495.50 | 3.14% | 7,949 |
| Oct 23, 2025 | 499.95 | 517.00 | 460.00 | 480.40 | 480.40 | -1.98% | 8,279 |
| Oct 21, 2025 | 490.00 | 498.80 | 484.00 | 490.10 | 490.10 | 1.80% | 11,283 |
| Oct 20, 2025 | 499.65 | 499.65 | 464.00 | 481.45 | 481.45 | 4.78% | 15,009 |
| Oct 17, 2025 | 424.30 | 464.90 | 424.30 | 459.50 | 459.50 | 8.72% | 50,045 |
| Oct 16, 2025 | 415.95 | 427.30 | 406.00 | 422.65 | 422.65 | 2.23% | 20,038 |
| Oct 15, 2025 | 416.00 | 420.00 | 404.20 | 413.45 | 413.45 | 1.03% | 34,866 |
| Oct 14, 2025 | 414.00 | 414.50 | 397.05 | 409.25 | 409.25 | -0.81% | 3,764 |