Simplex Castings share price history

BSE: 513472Industrial ProductsSmall Cap

Simplex Castings Ltd. · Face value ₹2 · Listed Feb 1994

₹127.20₹2.50 (2.00%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹124.70.

28 Oct: open ₹126.00, high ₹128.40, low ₹122.55

52-week range of traded prices to 28 Oct 2026

₹80.08Low, 27 Jan 2026₹146.50High, 23 Sep 2026

Market cap: ₹521 Cr2,019th largest listed
P/E: 22.30
P/B: 4.59
Dividend yield: Nonein the last 12 months
ROE: 27.5%
ROCE: 22.0%
Debt to equity: 0.44
Volume, BSE: 1,55,665

Simplex Castings share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Simplex Castings' share price is on record from 2 Jan 2007, when it closed at ₹8.88, to 28 Oct 2026. Its highest close was ₹140.40 on 23 Sep 2026 and its lowest ₹2.75 on 14 May 2021, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	127.20	+32.0%	140.40	83.59	96.71	146.50	80.08	3,83,21,798
2025BSE close	96.39	+49.7%	116.65	39.26	64.40	124.70	37.97	1,89,03,980
2024BSE close	64.40	+410.9%	68.81	12.62	12.12	70.98	12.12	1,78,83,025
2023BSE close	12.60	+33.7%	14.36	7.40	9.70	14.84	7.24	96,85,155
2022BSE close	9.43	+6.8%	11.00	6.60	9.00	11.20	6.52	75,08,480
2021BSE close	8.83	+129.9%	14.32	2.75	4.03	14.94	2.70	2,11,27,720
2020BSE close	3.84	−47.3%	7.39	3.00	7.59	7.59	2.93	28,41,430
2019BSE close	7.29	−63.2%	19.99	5.00	19.99	20.00	4.80	9,42,990
2018BSE close	19.79	−33.6%	34.40	18.42	30.00	35.32	15.41	36,98,235
2017BSE close	29.79	+29.0%	31.40	20.23	23.00	32.00	18.40	67,14,810
2016BSE close	23.10	+45.4%	29.98	13.39	15.81	31.00	12.82	98,54,775
2015BSE close	15.89	+96.7%	16.90	6.34	8.20	17.38	6.22	58,99,160
2014BSE close	8.08	+13.8%	11.36	5.75	7.00	11.59	5.60	39,42,895
2013BSE close	7.10	−28.8%	11.34	6.59	9.90	11.50	6.32	6,36,580
2012BSE close	9.97	+2.3%	13.82	9.62	10.00	14.80	9.40	23,26,660
2011BSE close	9.75	−45.7%	19.45	9.75	18.74	21.36	9.50	29,64,140
2010BSE close	17.97	+5.5%	26.64	15.82	17.20	27.56	15.00	1,56,41,175
2009BSE close	17.04	+162.2%	17.29	5.81	6.26	18.19	5.23	1,04,93,245
2008BSE close	6.50	−67.3%	20.71	5.40	19.60	21.18	4.70	78,59,750
2007BSE close	19.85	–	20.85	7.13	8.78	22.66	6.20	2,94,72,980

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so farBSE close	127.20	−5.0%	134.90	141.80	106.20	33,87,329
Sep 2026BSE close	133.95	+27.5%	105.15	146.50	92.10	88,72,911
Aug 2026BSE close	105.10	+3.8%	102.90	124.80	87.30	79,45,976
Jul 2026BSE close	101.30	−6.7%	107.41	124.60	95.95	27,38,482
Jun 2026BSE close	108.54	+8.4%	104.20	111.40	92.34	21,67,500
May 2026BSE close	100.15	+13.0%	88.79	103.80	81.64	29,90,395
Apr 2026BSE close	88.61	−11.5%	103.98	105.60	85.20	30,51,115
Mar 2026BSE close	100.08	+3.3%	92.60	107.00	85.50	28,68,605
Feb 2026BSE close	96.92	+14.3%	86.56	101.58	81.60	23,80,040
Jan 2026BSE close	84.77	−12.1%	96.71	100.00	80.08	19,19,445
Dec 2025BSE close	96.39	−10.3%	107.40	124.70	91.32	22,55,335
Nov 2025BSE close	107.40	+5.4%	100.01	119.60	94.00	25,23,630
Oct 2025BSE close	101.85	+34.6%	75.60	109.54	75.60	21,23,900
Sep 2025BSE close	75.68	+3.6%	73.04	86.00	72.00	13,38,035
Aug 2025BSE close	73.04	−1.3%	74.20	79.26	71.32	6,31,075
Jul 2025BSE close	74.00	+9.2%	67.34	82.00	66.22	13,22,200
Jun 2025BSE close	67.78	+7.8%	59.76	69.75	58.55	19,30,365
May 2025BSE close	62.90	+34.8%	48.73	69.24	38.90	23,68,875
Apr 2025BSE close	46.65	+3.0%	45.08	52.48	44.00	7,89,775
Mar 2025BSE close	45.31	+3.9%	42.30	52.80	37.97	11,64,260
Feb 2025BSE close	43.62	−3.6%	45.20	56.00	40.60	15,49,015
Jan 2025BSE close	45.23	−29.8%	64.40	65.00	41.80	9,07,515
Dec 2024BSE close	64.40	+10.3%	57.80	65.40	55.80	7,40,220
Nov 2024BSE close	58.38	−9.6%	65.60	69.70	56.28	8,11,755
Oct 2024BSE close	64.58	+0.8%	66.80	70.98	60.50	8,45,380
Sep 2024BSE close	64.08	+11.4%	55.20	66.00	54.00	5,90,145
Aug 2024BSE close	57.52	+25.5%	46.60	61.16	43.16	12,88,880
Jul 2024BSE close	45.84	+15.2%	39.00	45.84	38.99	8,50,070
Jun 2024BSE close	39.78	+2.9%	40.56	40.90	33.45	10,45,315
May 2024BSE close	38.65	+0.3%	39.32	39.90	35.55	7,54,760
Apr 2024BSE close	38.55	+28.7%	30.54	39.20	29.64	13,31,065
Mar 2024BSE close	29.95	+33.7%	21.28	31.21	21.28	39,92,225
Feb 2024BSE close	22.39	+55.9%	14.70	22.39	13.13	34,61,620
Jan 2024BSE close	14.36	+13.9%	12.12	17.68	12.12	21,71,590
Dec 2023BSE close	12.60	−12.2%	14.00	14.58	11.24	11,02,665
Nov 2023BSE close	14.36	+51.1%	9.50	14.84	9.30	25,71,055
Oct 2023BSE close	9.51	−8.6%	10.54	11.10	9.50	2,32,310
Sep 2023BSE close	10.40	−12.0%	11.25	12.00	10.21	5,06,355
Aug 2023BSE close	11.81	+13.5%	10.50	13.01	9.60	21,86,745
Jul 2023BSE close	10.41	+18.3%	9.00	11.47	8.40	9,20,025
Jun 2023BSE close	8.80	+7.3%	8.00	9.60	7.90	4,22,700
May 2023BSE close	8.20	+1.7%	8.10	8.70	7.42	5,31,635
Apr 2023BSE close	8.06	−1.3%	8.56	8.60	7.66	1,31,655
Mar 2023BSE close	8.17	+10.4%	7.60	9.96	7.45	5,28,685
Feb 2023BSE close	7.40	−19.9%	9.24	9.60	7.24	3,21,170
Jan 2023BSE close	9.24	−2.0%	9.70	10.00	8.43	2,30,155
Dec 2022BSE close	9.43	−6.6%	10.50	10.93	8.60	6,84,990
Nov 2022BSE close	10.10	+48.3%	6.79	10.40	6.65	9,16,710
Oct 2022BSE close	6.81	−8.5%	7.50	7.60	6.60	3,33,070
Sep 2022BSE close	7.44	−2.2%	7.90	8.64	7.07	8,60,825
Aug 2022BSE close	7.61	−8.9%	8.35	9.20	7.38	2,27,085
Jul 2022BSE close	8.35	+19.8%	6.68	9.49	6.60	3,38,040
Jun 2022BSE close	6.97	−14.8%	8.40	8.40	6.52	4,49,790
May 2022BSE close	8.18	−14.8%	9.60	9.79	7.00	1,85,150
Apr 2022BSE close	9.60	+31.7%	7.29	10.78	7.29	5,99,990
Mar 2022BSE close	7.29	−4.2%	7.57	8.14	7.00	6,27,580
Feb 2022BSE close	7.61	−25.5%	10.46	10.95	7.00	12,66,330
Jan 2022BSE close	10.21	+15.6%	9.00	11.20	8.82	10,18,920
Dec 2021BSE close	8.83	+2.1%	9.08	9.38	8.30	8,66,600
Nov 2021BSE close	8.65	−1.3%	8.90	9.19	6.63	8,30,430
Oct 2021BSE close	8.76	+13.8%	7.70	10.14	7.40	8,03,440
Sep 2021BSE close	7.70	−9.3%	8.40	9.00	7.41	8,40,770
Aug 2021BSE close	8.49	−34.0%	12.22	14.87	8.18	41,47,525
Jul 2021BSE close	12.86	+125.2%	5.99	14.94	5.99	77,20,015
Jun 2021BSE close	5.71	+45.4%	3.94	5.71	3.70	14,09,405
May 2021BSE close	3.93	+30.9%	3.16	4.37	2.71	27,80,625
Apr 2021BSE close	3.00	−1.6%	3.06	3.42	2.70	4,03,780
Mar 2021BSE close	3.05	−26.2%	4.10	4.50	3.03	5,64,295
Feb 2021BSE close	4.13	−1.7%	3.99	4.71	3.24	4,21,935
Jan 2021BSE close	4.20	+9.4%	4.03	4.52	3.56	3,38,900
Dec 2020BSE close	3.84	+17.8%	3.26	4.05	2.93	2,99,075
Nov 2020BSE close	3.26	−19.9%	4.00	4.00	3.26	10,27,965
Oct 2020BSE close	4.07	+13.7%	3.42	4.07	3.00	70,095
Sep 2020BSE close	3.58	−14.8%	4.11	4.50	3.37	57,595
Aug 2020BSE close	4.20	+15.7%	3.79	5.00	3.53	1,53,200
Jul 2020BSE close	3.63	−13.6%	4.03	4.22	3.42	89,940
Jun 2020BSE close	4.20	−8.5%	4.37	4.88	3.82	1,38,125
May 2020BSE close	4.59	+2.0%	4.60	4.60	3.90	21,970
Apr 2020BSE close	4.50	−1.7%	4.36	4.86	4.26	5,46,905
Mar 2020BSE close	4.58	−33.5%	6.60	6.60	4.58	4,02,695
Feb 2020BSE close	6.89	+17.2%	5.88	6.89	5.47	10,940
Jan 2020BSE close	5.88	−19.3%	7.59	7.59	5.88	22,925
Dec 2019BSE close	7.29	+5.8%	7.22	7.96	6.60	17,415
Nov 2019BSE close	6.89	+14.8%	6.00	7.60	6.00	34,880
Oct 2019BSE close	6.00	−16.9%	7.22	7.22	4.80	38,860
Sep 2019BSE close	7.22	−11.2%	7.81	9.40	7.22	1,28,080
Aug 2019BSE close	8.13	+47.5%	6.06	8.30	5.80	22,555
Jul 2019BSE close	5.51	−41.0%	9.46	10.92	4.91	47,550
Jun 2019BSE close	9.34	−15.9%	11.40	12.19	8.81	71,840
May 2019BSE close	11.10	−23.7%	14.81	16.09	10.60	68,495
Apr 2019BSE close	14.54	+10.3%	12.20	14.54	10.83	1,66,970
Mar 2019BSE close	13.18	+2.4%	12.88	16.20	11.17	1,53,660
Feb 2019BSE close	12.87	−21.7%	18.20	18.20	12.00	1,69,020
Jan 2019BSE close	16.43	−17.0%	19.99	20.00	16.42	23,665
Dec 2018BSE close	19.79	−5.5%	21.00	22.53	16.25	78,605
Nov 2018BSE close	20.94	−5.7%	23.60	23.60	19.02	31,940
Oct 2018BSE close	22.20	+4.7%	19.61	24.20	15.41	1,63,905
Sep 2018BSE close	21.20	−3.8%	22.00	25.70	20.60	1,16,670
Aug 2018BSE close	22.03	−8.2%	24.00	27.00	21.22	1,38,625
Jul 2018BSE close	24.01	−3.8%	24.75	26.24	20.10	1,29,785
Jun 2018BSE close	24.95	−2.2%	25.40	26.58	22.30	11,54,320
May 2018BSE close	25.50	−15.9%	30.00	30.20	24.21	83,255
Apr 2018BSE close	30.33	+5.9%	29.38	33.68	27.42	4,01,325
Mar 2018BSE close	28.64	−3.2%	29.60	31.08	27.60	4,39,470
Feb 2018BSE close	29.60	−10.4%	32.60	34.60	28.86	3,24,545
Jan 2018BSE close	33.02	+10.8%	30.00	35.32	27.80	6,35,790
Dec 2017BSE close	29.79	−3.5%	31.39	31.99	27.05	5,29,875
Nov 2017BSE close	30.88	+27.0%	24.20	32.00	22.40	7,03,365
Oct 2017BSE close	24.31	+4.3%	23.94	26.00	22.83	1,13,390
Sep 2017BSE close	23.31	−3.1%	23.60	28.80	21.82	6,29,400
Aug 2017BSE close	24.05	+3.2%	23.30	24.60	19.98	3,23,350
Jul 2017BSE close	23.30	−2.9%	23.83	26.76	23.00	2,60,050
Jun 2017BSE close	24.00	−2.7%	24.11	27.00	23.20	2,48,170
May 2017BSE close	24.67	−5.2%	26.20	27.50	22.44	3,20,460
Apr 2017BSE close	26.01	+15.4%	22.79	30.98	20.60	18,05,165
Mar 2017BSE close	22.53	−8.7%	24.20	26.40	18.40	7,33,200
Feb 2017BSE close	24.69	+3.3%	23.79	27.00	23.02	6,09,360
Jan 2017BSE close	23.91	+3.5%	23.00	28.80	22.01	4,39,025
Dec 2016BSE close	23.10	−8.8%	23.80	25.40	21.40	83,765
Nov 2016BSE close	25.34	−4.2%	23.82	27.00	21.00	4,56,640
Oct 2016BSE close	26.44	+4.2%	24.46	27.00	22.30	8,11,060
Sep 2016BSE close	25.38	+10.7%	22.60	28.40	21.40	13,05,680
Aug 2016BSE close	22.93	−6.8%	25.00	26.40	15.80	14,42,610
Jul 2016BSE close	24.59	−5.5%	25.22	26.99	24.20	2,94,885
Jun 2016BSE close	26.03	+2.7%	25.10	26.60	21.00	10,02,450
May 2016BSE close	25.34	+5.1%	23.80	31.00	23.24	15,32,710
Apr 2016BSE close	24.10	+62.9%	14.99	24.50	14.70	15,87,330
Mar 2016BSE close	14.79	+10.0%	13.98	15.56	13.91	1,66,770
Feb 2016BSE close	13.45	−19.9%	16.60	17.86	12.82	4,46,290
Jan 2016BSE close	16.80	+5.7%	15.81	19.00	15.32	7,24,585
Dec 2015BSE close	15.89	−6.0%	16.90	17.38	13.65	8,04,620
Nov 2015BSE close	16.90	+55.0%	10.72	17.00	9.67	11,88,255
Oct 2015BSE close	10.90	+5.1%	9.82	12.04	9.82	6,98,130
Sep 2015BSE close	10.37	+15.0%	9.50	10.40	8.10	1,12,725
Aug 2015BSE close	9.02	−8.9%	10.14	10.76	7.66	4,55,940
Jul 2015BSE close	9.90	+33.1%	7.55	9.94	7.55	7,02,750
Jun 2015BSE close	7.44	−7.1%	8.30	8.34	6.70	5,78,575
May 2015BSE close	8.01	+1.0%	8.33	9.76	6.43	4,40,680
Apr 2015BSE close	7.93	+10.1%	7.00	8.02	6.34	1,25,730
Mar 2015BSE close	7.20	−2.3%	7.48	7.98	6.28	1,05,005
Feb 2015BSE close	7.37	−15.3%	8.22	8.50	6.22	4,64,030
Jan 2015BSE close	8.70	+7.7%	8.20	9.68	7.50	2,22,720
Dec 2014BSE close	8.08	−6.2%	6.93	9.00	6.93	97,815
Nov 2014BSE close	8.61	+1.8%	8.41	9.50	8.04	94,120
Oct 2014BSE close	8.46	−6.8%	8.80	9.79	8.20	1,51,645
Sep 2014BSE close	9.08	−5.3%	9.21	10.37	8.32	2,86,935
Aug 2014BSE close	9.59	+1.5%	9.50	10.50	7.22	2,74,290
Jul 2014BSE close	9.45	−11.4%	11.10	11.59	9.05	2,62,445
Jun 2014BSE close	10.67	+27.0%	8.05	11.17	8.02	6,97,785
May 2014BSE close	8.40	+19.8%	6.83	9.58	6.58	2,77,030
Apr 2014BSE close	7.01	+13.2%	6.25	7.36	5.97	8,48,890
Mar 2014BSE close	6.19	+3.3%	6.25	6.74	5.60	8,46,395
Feb 2014BSE close	5.99	−8.4%	6.80	6.80	5.62	41,420
Jan 2014BSE close	6.54	−7.9%	7.00	7.83	6.54	64,125
Dec 2013BSE close	7.10	−3.8%	7.40	7.40	6.52	51,050
Nov 2013BSE close	7.38	−1.6%	7.40	7.60	6.41	7,980
Oct 2013BSE close	7.50	+8.4%	7.26	8.30	6.90	1,450
Sep 2013BSE close	6.92	−13.5%	7.61	7.61	6.59	32,785
Aug 2013BSE close	8.00	+14.4%	6.65	8.00	6.32	5,750
Jul 2013BSE close	6.99	−1.5%	6.77	8.98	6.33	12,930
Jun 2013BSE close	7.10	−24.5%	9.40	9.46	7.05	76,495
May 2013BSE close	9.40	−3.3%	9.44	10.01	9.13	82,355
Apr 2013BSE close	9.72	+1.1%	9.24	10.00	8.10	81,400
Mar 2013BSE close	9.61	−2.1%	9.41	10.38	8.82	50,430
Feb 2013BSE close	9.82	−5.2%	10.36	11.00	9.50	79,100
Jan 2013BSE close	10.36	+3.9%	9.90	11.50	9.89	1,54,855
Dec 2012BSE close	9.97	+0.3%	10.00	10.27	9.51	1,26,280
Nov 2012BSE close	9.94	−20.6%	12.50	12.80	9.82	3,87,645
Oct 2012BSE close	12.52	+4.3%	11.70	14.80	11.50	1,53,990
Sep 2012BSE close	12.00	−7.7%	11.41	14.80	11.22	64,185
Aug 2012BSE close	13.00	+13.3%	11.00	13.96	11.00	78,490
Jul 2012BSE close	11.47	−1.1%	11.80	12.60	10.20	2,90,085
Jun 2012BSE close	11.60	+12.4%	10.20	11.68	9.62	79,780
May 2012BSE close	10.32	−8.3%	11.58	11.60	9.40	2,32,655
Apr 2012BSE close	11.25	−0.1%	11.72	12.12	11.00	1,66,580
Mar 2012BSE close	11.26	−8.9%	12.30	12.63	10.99	1,37,675
Feb 2012BSE close	12.36	+6.2%	11.81	13.60	11.80	3,32,080
Jan 2012BSE close	11.64	+19.4%	10.00	13.49	9.64	2,77,215
Dec 2011BSE close	9.75	−23.8%	12.70	12.90	9.50	2,02,000
Nov 2011BSE close	12.80	−13.8%	14.83	15.60	12.30	1,61,445
Oct 2011BSE close	14.85	0.0%	14.85	15.60	14.24	1,44,870
Sep 2011BSE close	14.85	−4.7%	15.80	16.62	14.80	97,005
Aug 2011BSE close	15.58	−12.2%	17.60	18.19	14.73	3,87,140
Jul 2011BSE close	17.74	+10.5%	16.00	18.72	15.55	2,58,015
Jun 2011BSE close	16.05	−5.0%	16.90	17.76	15.37	1,39,640
May 2011BSE close	16.90	−8.5%	18.60	19.77	15.81	2,68,560
Apr 2011BSE close	18.47	+13.7%	16.40	21.36	16.20	4,62,350
Mar 2011BSE close	16.24	−1.0%	16.20	17.40	15.51	3,19,730
Feb 2011BSE close	16.40	−6.2%	18.20	19.80	15.53	2,84,240
Jan 2011BSE close	17.49	−2.7%	18.74	19.08	16.00	2,39,145
Dec 2010BSE close	17.97	+5.0%	17.35	20.40	15.80	3,65,575
Nov 2010BSE close	17.12	−16.1%	20.80	24.00	15.46	8,70,260
Oct 2010BSE close	20.41	−9.7%	23.99	24.20	20.04	4,47,900
Sep 2010BSE close	22.60	+22.9%	18.69	27.56	17.62	50,61,220
Aug 2010BSE close	18.39	+3.0%	17.90	19.40	17.67	8,88,550
Jul 2010BSE close	17.86	−6.6%	19.20	20.90	17.60	12,18,960
Jun 2010BSE close	19.13	+18.1%	16.75	19.60	15.23	6,70,585
May 2010BSE close	16.20	−4.2%	16.83	18.20	16.00	3,06,645
Apr 2010BSE close	16.91	+2.3%	17.01	18.80	16.42	6,20,090
Mar 2010BSE close	16.53	−0.4%	16.28	18.50	16.00	9,76,925
Feb 2010BSE close	16.59	−8.0%	17.42	19.19	15.00	16,65,555
Jan 2010BSE close	18.04	+5.9%	17.20	21.80	15.81	25,48,910
Dec 2009BSE close	17.04	+10.3%	15.60	17.99	14.90	6,04,650
Nov 2009BSE close	15.45	−1.9%	15.26	18.19	14.50	9,22,140
Oct 2009BSE close	15.75	+0.4%	17.24	18.10	14.40	37,53,380
Sep 2009BSE close	15.68	+33.3%	11.76	15.68	11.51	14,40,495
Aug 2009BSE close	11.76	+4.9%	11.45	12.66	10.60	2,21,655
Jul 2009BSE close	11.21	−14.9%	12.61	13.75	9.34	3,24,220
Jun 2009BSE close	13.17	+6.9%	12.32	14.19	11.40	5,54,320
May 2009BSE close	12.32	+76.0%	7.56	13.00	7.50	15,24,875
Apr 2009BSE close	7.00	+14.8%	6.00	8.16	6.00	3,09,330
Mar 2009BSE close	6.10	−7.6%	6.30	6.49	5.47	2,30,410
Feb 2009BSE close	6.60	+1.2%	6.40	7.88	5.23	2,41,660
Jan 2009BSE close	6.52	+0.3%	6.26	7.94	5.50	3,66,110
Dec 2008BSE close	6.50	+6.6%	6.00	7.96	4.70	2,78,675
Nov 2008BSE close	6.10	−4.2%	6.40	7.28	4.90	2,55,175
Oct 2008BSE close	6.37	−19.3%	8.40	8.40	5.00	2,28,365
Sep 2008BSE close	7.89	−22.6%	10.60	11.36	7.03	3,43,350
Aug 2008BSE close	10.20	+5.7%	10.40	11.76	9.80	3,38,710
Jul 2008BSE close	9.65	+4.8%	10.40	11.00	8.60	3,09,135
Jun 2008BSE close	9.21	−30.4%	14.60	14.60	9.00	5,20,145
May 2008BSE close	13.24	−10.2%	15.80	16.20	13.00	2,98,015
Apr 2008BSE close	14.74	+5.6%	14.18	17.55	13.61	8,93,750
Mar 2008BSE close	13.96	−12.0%	15.21	17.25	11.40	7,88,260
Feb 2008BSE close	15.87	+11.9%	15.52	20.40	12.90	23,33,255
Jan 2008BSE close	14.18	−28.6%	19.60	21.18	12.64	12,72,915
Dec 2007BSE close	19.85	+24.9%	16.37	22.66	16.00	24,69,830
Nov 2007BSE close	15.89	−2.4%	16.19	17.58	15.04	15,64,900
Oct 2007BSE close	16.28	+10.7%	14.80	17.50	12.90	17,67,955
Sep 2007BSE close	14.71	−0.7%	15.55	17.83	14.41	47,75,195
Aug 2007BSE close	14.81	+15.4%	12.11	15.20	11.00	15,49,640
Jul 2007BSE close	12.83	−5.7%	14.17	14.59	11.83	12,46,435
Jun 2007BSE close	13.60	+9.2%	12.43	15.25	12.40	38,46,450
May 2007BSE close	12.45	+41.5%	10.00	13.85	9.43	53,32,985
Apr 2007BSE close	8.80	+21.2%	7.00	9.28	6.76	15,65,200
Mar 2007BSE close	7.26	−18.0%	9.00	9.16	6.20	6,82,320
Feb 2007BSE close	8.85	−13.2%	10.40	11.00	8.27	20,28,830
Jan 2007BSE close	10.20	–	8.78	11.00	8.74	26,43,240

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	126.00	128.40	122.55	127.20	126.32	1,55,665
27 Oct 2026	115.20	129.40	106.20	124.70	118.39	3,83,126
26 Oct 2026	119.00	119.00	113.00	115.20	115.60	73,018
23 Oct 2026	122.50	124.00	111.30	118.85	117.11	1,74,155
22 Oct 2026	115.35	122.75	115.35	121.10	119.55	1,75,801
21 Oct 2026	123.20	123.20	115.05	117.30	117.82	3,69,602
19 Oct 2026	128.55	130.00	122.40	123.80	125.53	1,45,352
16 Oct 2026	131.35	133.80	126.50	129.95	130.62	3,56,437
15 Oct 2026	133.40	137.50	130.15	132.40	132.72	54,020
14 Oct 2026	131.00	132.95	128.15	131.25	131.17	41,844
13 Oct 2026	134.00	134.95	128.60	131.00	131.27	68,163
12 Oct 2026	141.80	141.80	129.00	133.85	133.69	87,844
9 Oct 2026	133.75	139.70	131.50	137.50	136.46	1,35,590
8 Oct 2026	138.40	139.80	124.50	132.90	133.93	3,78,481
7 Oct 2026	138.90	139.65	135.50	136.95	136.51	2,14,472
6 Oct 2026	136.65	140.80	136.50	138.90	139.20	1,44,003
5 Oct 2026	132.00	138.00	131.90	135.45	136.28	1,99,025
1 Oct 2026	134.90	135.95	124.00	129.20	128.46	2,30,731
30 Sep 2026	134.45	138.00	133.05	133.95	135.09	70,062
29 Sep 2026	135.90	137.80	132.00	133.75	134.91	1,00,665
28 Sep 2026	135.50	140.00	133.00	133.75	136.34	1,16,316
25 Sep 2026	135.00	139.90	134.00	137.00	137.39	2,03,814

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Simplex Castings bonus and split history

Ex-date	Event	Price factor	What happened
20 Jul 2026	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.