Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Simplex Papers Limited (SIMPLXPAP.BO)

1,949.00
0.00
(0.00%)
At close: May 2 at 1:15:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 20251,949.001,949.001,949.001,949.001,949.001
Apr 30, 20251,949.001,949.001,949.001,949.001,949.0012
Apr 28, 20251,857.001,857.001,857.001,857.001,857.001
Apr 15, 20251,950.051,950.051,950.001,950.001,950.002
Apr 8, 20252,050.002,050.002,050.002,050.002,050.001
Apr 7, 20252,100.002,100.002,100.002,100.002,100.006
Apr 4, 20252,100.002,100.002,100.002,100.002,100.002
Apr 3, 20252,100.002,100.002,100.002,100.002,100.001
Apr 2, 20252,096.002,097.002,096.002,096.502,096.502
Apr 1, 20251,998.801,998.801,998.801,998.801,998.801
Mar 27, 20251,925.002,105.001,925.002,104.002,104.0030
Mar 26, 20252,008.002,008.002,008.002,008.002,008.0011
Mar 25, 20252,008.002,008.002,008.002,008.002,008.001
Mar 24, 20252,000.002,169.901,972.102,018.052,018.0524
Mar 21, 20252,076.002,076.002,075.852,075.852,075.855
Mar 19, 20252,129.052,241.102,129.052,185.102,185.1013
Mar 18, 20252,349.952,349.952,241.102,241.102,241.103
Mar 17, 20252,419.602,419.602,298.702,359.052,359.054
Mar 13, 20252,420.002,420.002,419.652,419.652,419.6517
Mar 12, 20252,547.002,547.002,547.002,547.002,547.0060
Feb 28, 20252,680.002,680.002,680.002,680.002,680.001
Feb 25, 20252,580.002,580.002,580.002,580.002,580.001
Feb 21, 20252,405.402,515.002,405.402,460.202,460.203
Feb 20, 20252,294.502,532.002,294.252,532.002,532.0010
Feb 18, 20252,415.002,415.002,415.002,415.002,415.001
Feb 17, 20252,301.402,301.402,301.402,301.402,301.4020
Feb 14, 20252,422.502,422.502,422.502,422.502,422.502
Feb 13, 20252,391.502,550.002,391.502,550.002,550.002
Feb 12, 20252,517.352,517.352,517.352,517.352,517.351
Feb 10, 20252,500.002,560.002,500.002,530.002,530.002
Feb 7, 20252,567.002,567.002,567.002,567.002,567.001
Feb 5, 20252,448.002,448.002,326.602,445.002,445.003
Feb 4, 20252,332.252,449.002,332.252,449.002,449.002
Feb 3, 20252,455.002,455.002,455.002,455.002,455.001
Feb 1, 20252,232.502,349.952,232.502,349.952,349.958
Jan 30, 20252,310.002,350.002,200.002,350.002,350.0015
Jan 28, 20252,090.102,310.002,090.102,310.002,310.0029
Jan 27, 20252,431.002,431.002,200.052,200.102,200.1044
Jan 24, 20252,315.252,315.252,315.252,315.252,315.257
Jan 23, 20252,205.002,205.002,205.002,205.002,205.0015
Jan 22, 20252,100.002,100.002,100.002,100.002,100.005
Jan 20, 20252,060.152,081.002,060.152,081.002,081.007
Jan 16, 20252,135.252,135.252,081.002,081.002,081.004
Jan 15, 20252,090.002,190.002,085.002,190.002,190.0014
Jan 14, 20252,140.402,193.952,140.402,193.952,193.9512
Jan 13, 20252,195.552,195.552,184.052,184.052,184.0512
Jan 10, 20252,299.002,299.002,299.002,299.002,299.005
Jan 8, 20252,420.002,420.002,420.002,420.002,420.007
Jan 7, 20252,474.052,597.702,474.052,532.802,532.809
Jan 6, 20252,474.002,474.002,473.002,474.002,474.0038
Jan 3, 20252,356.002,356.202,356.002,356.202,356.2024
Jan 2, 20252,070.852,244.002,070.852,244.002,244.0031
Jan 1, 20252,180.002,180.002,179.802,179.802,179.808
Dec 31, 20242,294.502,294.502,294.502,294.502,294.508
Dec 30, 20242,415.252,415.252,415.252,415.252,415.2510