Price Data Selection & Download
Simplex Casting Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
4347 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. Analyse SIMPLEXCAS shareholder distribution to track promoter, FII and institutional holdings.
Share Price All Time High
₹623.50
December 02, 2025
BSE Exchange
Share Price All Time Low
₹13.50
April 27, 2021
BSE Exchange
Highest Volume Trading Day
1,478,096
September 10, 2026 • ₹106.10
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
SIMPLEXCAS daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹115.50 | ₹127.40 | ₹113.00 | ₹126.05 | 625,365 |
| 2026-09-17 | ₹116.90 | ₹120.00 | ₹112.30 | ₹114.85 | 197,491 |
| 2026-09-16 | ₹117.60 | ₹122.40 | ₹110.50 | ₹116.80 | 318,157 |
| 2026-09-15 | ₹116.00 | ₹132.00 | ₹112.00 | ₹113.05 | 894,197 |
| 2026-09-11 | ₹107.45 | ₹115.20 | ₹106.05 | ₹113.70 | 255,204 |
| 2026-09-10 | ₹105.20 | ₹112.90 | ₹104.10 | ₹106.10 | 1,478,096 |
| 2026-09-09 | ₹103.90 | ₹107.00 | ₹103.10 | ₹104.05 | 244,185 |
| 2026-09-08 | ₹102.15 | ₹106.00 | ₹100.10 | ₹102.50 | 404,766 |
| 2026-09-07 | ₹102.70 | ₹103.80 | ₹100.50 | ₹103.60 | 196,288 |
| 2026-09-04 | ₹102.05 | ₹104.00 | ₹98.00 | ₹102.55 | 298,071 |
| 2026-09-03 | ₹101.50 | ₹103.55 | ₹98.00 | ₹102.15 | 444,695 |
| 2026-09-02 | ₹101.95 | ₹103.80 | ₹97.00 | ₹101.50 | 411,565 |
| 2026-09-01 | ₹105.15 | ₹107.90 | ₹92.10 | ₹98.55 | 460,597 |
| 2026-08-31 | ₹108.40 | ₹113.40 | ₹104.00 | ₹105.10 | 206,713 |
| 2026-08-28 | ₹109.80 | ₹111.90 | ₹105.55 | ₹107.15 | 398,619 |
| 2026-08-27 | ₹113.80 | ₹115.80 | ₹107.05 | ₹108.90 | 338,903 |
| 2026-08-26 | ₹120.00 | ₹120.00 | ₹112.45 | ₹112.90 | 263,308 |
| 2026-08-25 | ₹120.00 | ₹120.00 | ₹116.25 | ₹119.75 | 310,052 |
| 2026-08-24 | ₹123.00 | ₹124.80 | ₹115.00 | ₹119.20 | 474,720 |
| 2026-08-21 | ₹118.00 | ₹123.45 | ₹117.00 | ₹120.50 | 1,132,587 |
| 2026-08-20 | ₹113.00 | ₹121.45 | ₹111.20 | ₹116.60 | 836,245 |
| 2026-08-19 | ₹109.20 | ₹112.45 | ₹108.00 | ₹111.55 | 170,399 |
| 2026-08-18 | ₹106.85 | ₹111.90 | ₹105.85 | ₹107.35 | 234,473 |
| 2026-08-17 | ₹108.95 | ₹112.80 | ₹105.80 | ₹107.75 | 268,257 |
| 2026-08-14 | ₹103.95 | ₹108.00 | ₹102.00 | ₹106.65 | 346,119 |
| 2026-08-13 | ₹100.30 | ₹103.80 | ₹100.30 | ₹102.85 | 353,505 |
| 2026-08-12 | ₹100.90 | ₹102.80 | ₹99.60 | ₹101.60 | 389,979 |
| 2026-08-11 | ₹102.65 | ₹103.00 | ₹99.00 | ₹101.90 | 68,611 |
| 2026-08-10 | ₹101.50 | ₹105.80 | ₹98.25 | ₹100.95 | 214,677 |
| 2026-08-07 | ₹104.00 | ₹106.00 | ₹100.85 | ₹103.85 | 134,083 |
| 2026-08-06 | ₹96.40 | ₹102.80 | ₹96.35 | ₹100.85 | 1,169,116 |
| 2026-08-05 | ₹93.70 | ₹97.90 | ₹87.30 | ₹96.40 | 297,991 |
| 2026-08-04 | ₹99.30 | ₹99.30 | ₹90.55 | ₹95.85 | 209,978 |
| 2026-08-03 | ₹102.90 | ₹102.90 | ₹95.95 | ₹97.60 | 127,641 |
| 2026-07-31 | ₹98.05 | ₹103.40 | ₹98.05 | ₹101.30 | 220,451 |
| 2026-07-30 | ₹100.50 | ₹100.50 | ₹97.95 | ₹99.00 | 442,452 |
| 2026-07-29 | ₹99.80 | ₹102.30 | ₹97.90 | ₹101.20 | 126,327 |
| 2026-07-28 | ₹101.10 | ₹101.10 | ₹96.00 | ₹99.70 | 121,724 |
| 2026-07-27 | ₹101.60 | ₹101.60 | ₹98.30 | ₹99.85 | 53,441 |
| 2026-07-24 | ₹99.10 | ₹102.30 | ₹98.30 | ₹99.65 | 165,612 |
| 2026-07-23 | ₹104.70 | ₹105.90 | ₹101.25 | ₹102.55 | 58,166 |
| 2026-07-22 | ₹100.85 | ₹108.00 | ₹98.65 | ₹104.55 | 60,898 |
| 2026-07-21 | ₹102.00 | ₹103.95 | ₹95.95 | ₹100.25 | 105,877 |
| 2026-07-20 | ₹124.60 | ₹124.60 | ₹102.00 | ₹102.45 | 75,484 |
| 2026-07-17 | ₹106.95 | ₹106.95 | ₹102.00 | ₹103.85 | 256,960 |
| 2026-07-16 | ₹545.00 | ₹545.00 | ₹516.10 | ₹527.30 | 35,540 |
| 2026-07-15 | ₹540.20 | ₹547.00 | ₹532.10 | ₹538.00 | 20,488 |
| 2026-07-14 | ₹546.05 | ₹547.50 | ₹533.00 | ₹540.20 | 27,358 |
| 2026-07-13 | ₹523.75 | ₹549.00 | ₹523.70 | ₹542.90 | 31,806 |
| 2026-07-10 | ₹526.80 | ₹532.00 | ₹515.00 | ₹519.15 | 5,680 |
| 2026-07-09 | ₹523.00 | ₹534.80 | ₹505.10 | ₹518.75 | 11,097 |
| 2026-07-08 | ₹543.90 | ₹543.90 | ₹502.00 | ₹522.60 | 7,027 |
| 2026-07-07 | ₹552.90 | ₹552.90 | ₹531.45 | ₹537.00 | 16,717 |
| 2026-07-06 | ₹542.90 | ₹545.10 | ₹537.10 | ₹544.55 | 17,310 |
| 2026-07-03 | ₹522.70 | ₹539.90 | ₹522.70 | ₹536.05 | 21,341 |
| 2026-07-02 | ₹536.20 | ₹541.55 | ₹523.20 | ₹527.85 | 10,622 |
| 2026-07-01 | ₹537.05 | ₹539.00 | ₹530.20 | ₹536.20 | 5,232 |
| 2026-06-30 | ₹539.95 | ₹543.80 | ₹525.00 | ₹542.70 | 26,215 |
| 2026-06-29 | ₹553.00 | ₹553.00 | ₹521.10 | ₹540.35 | 8,714 |
| 2026-06-25 | ₹557.00 | ₹557.00 | ₹531.10 | ₹541.70 | 44,743 |
| 2026-06-24 | ₹540.30 | ₹555.00 | ₹540.30 | ₹543.90 | 16,164 |
| 2026-06-23 | ₹547.20 | ₹549.80 | ₹530.50 | ₹546.60 | 19,511 |
| 2026-06-22 | ₹544.80 | ₹549.90 | ₹520.25 | ₹543.35 | 28,995 |
| 2026-06-19 | ₹519.90 | ₹542.00 | ₹511.10 | ₹535.15 | 31,278 |
| 2026-06-18 | ₹502.10 | ₹525.00 | ₹500.95 | ₹524.55 | 39,662 |
| 2026-06-17 | ₹500.00 | ₹514.85 | ₹496.50 | ₹513.05 | 52,773 |
| 2026-06-16 | ₹498.00 | ₹504.00 | ₹483.00 | ₹500.10 | 33,299 |
| 2026-06-15 | ₹499.95 | ₹501.00 | ₹481.40 | ₹492.45 | 17,742 |
| 2026-06-12 | ₹477.45 | ₹494.95 | ₹477.45 | ₹491.30 | 3,470 |
| 2026-06-11 | ₹476.85 | ₹494.95 | ₹463.30 | ₹477.45 | 9,042 |
| 2026-06-10 | ₹482.00 | ₹489.50 | ₹472.20 | ₹479.20 | 3,103 |
| 2026-06-09 | ₹498.90 | ₹498.95 | ₹486.80 | ₹488.25 | 3,466 |
| 2026-06-08 | ₹504.95 | ₹504.95 | ₹483.25 | ₹490.40 | 6,985 |
| 2026-06-05 | ₹461.70 | ₹515.00 | ₹461.70 | ₹507.15 | 14,084 |
| 2026-06-04 | ₹488.30 | ₹497.30 | ₹484.50 | ₹490.45 | 10,331 |
| 2026-06-03 | ₹501.20 | ₹501.20 | ₹484.00 | ₹488.35 | 6,071 |
| 2026-06-02 | ₹509.45 | ₹509.45 | ₹493.40 | ₹497.00 | 27,376 |
| 2026-06-01 | ₹521.00 | ₹521.00 | ₹490.50 | ₹506.95 | 30,476 |
| 2026-05-29 | ₹494.00 | ₹519.00 | ₹471.40 | ₹500.75 | 82,483 |
| 2026-05-27 | ₹459.85 | ₹494.00 | ₹450.50 | ₹485.30 | 99,306 |
| 2026-05-26 | ₹461.45 | ₹462.00 | ₹450.00 | ₹459.20 | 4,358 |
| 2026-05-25 | ₹455.00 | ₹460.95 | ₹451.20 | ₹458.55 | 4,956 |
| 2026-05-22 | ₹439.95 | ₹466.00 | ₹436.50 | ₹456.75 | 26,821 |
| 2026-05-21 | ₹446.95 | ₹448.75 | ₹435.00 | ₹439.95 | 8,508 |
| 2026-05-20 | ₹445.75 | ₹446.00 | ₹432.05 | ₹441.25 | 10,437 |
| 2026-05-19 | ₹447.95 | ₹448.00 | ₹440.00 | ₹445.10 | 1,860 |
| 2026-05-18 | ₹441.45 | ₹449.85 | ₹431.20 | ₹443.75 | 9,450 |
| 2026-05-15 | ₹453.20 | ₹455.00 | ₹443.50 | ₹452.15 | 12,737 |
| 2026-05-14 | ₹447.35 | ₹455.00 | ₹441.10 | ₹453.25 | 22,399 |
| 2026-05-13 | ₹439.00 | ₹450.00 | ₹431.50 | ₹449.00 | 56,202 |
| 2026-05-12 | ₹430.95 | ₹442.00 | ₹425.10 | ₹439.90 | 36,861 |
| 2026-05-11 | ₹426.55 | ₹440.00 | ₹426.55 | ₹439.90 | 46,510 |
| 2026-05-08 | ₹446.85 | ₹446.85 | ₹411.30 | ₹437.40 | 15,674 |
| 2026-05-07 | ₹434.35 | ₹442.00 | ₹427.95 | ₹439.65 | 23,308 |
| 2026-05-06 | ₹415.60 | ₹434.30 | ₹415.00 | ₹429.95 | 62,416 |
| 2026-05-05 | ₹454.55 | ₹458.80 | ₹408.20 | ₹417.95 | 55,643 |
| 2026-05-04 | ₹443.95 | ₹460.05 | ₹439.95 | ₹454.55 | 18,150 |
| 2026-04-30 | ₹448.90 | ₹449.95 | ₹433.75 | ₹443.05 | 16,103 |
| 2026-04-29 | ₹452.50 | ₹457.90 | ₹438.00 | ₹450.25 | 23,005 |
| 2026-04-28 | ₹461.85 | ₹466.85 | ₹435.60 | ₹452.50 | 33,417 |
| 2026-04-27 | ₹464.00 | ₹469.90 | ₹446.60 | ₹463.35 | 11,002 |
| 2026-04-24 | ₹464.95 | ₹468.00 | ₹453.25 | ₹460.65 | 9,438 |
| 2026-04-23 | ₹469.70 | ₹469.75 | ₹452.20 | ₹463.80 | 3,060 |
| 2026-04-22 | ₹468.45 | ₹469.85 | ₹459.00 | ₹463.10 | 13,870 |
| 2026-04-21 | ₹465.00 | ₹474.00 | ₹460.00 | ₹469.35 | 19,154 |
| 2026-04-20 | ₹480.05 | ₹480.10 | ₹426.00 | ₹460.70 | 29,568 |
| 2026-04-17 | ₹493.05 | ₹493.80 | ₹470.00 | ₹476.35 | 27,957 |
| 2026-04-16 | ₹497.90 | ₹497.90 | ₹485.20 | ₹493.35 | 4,257 |
| 2026-04-15 | ₹494.70 | ₹500.00 | ₹484.45 | ₹492.35 | 4,287 |
| 2026-04-13 | ₹490.00 | ₹498.40 | ₹480.00 | ₹482.75 | 2,723 |
| 2026-04-10 | ₹481.00 | ₹495.50 | ₹465.05 | ₹493.90 | 33,908 |
| 2026-04-09 | ₹524.00 | ₹524.00 | ₹479.95 | ₹492.75 | 48,185 |
| 2026-04-08 | ₹517.00 | ₹527.95 | ₹466.00 | ₹523.45 | 147,679 |
| 2026-04-07 | ₹524.90 | ₹525.00 | ₹507.30 | ₹517.60 | 21,763 |
| 2026-04-06 | ₹515.55 | ₹528.00 | ₹511.00 | ₹523.10 | 32,280 |
| 2026-04-02 | ₹522.85 | ₹526.50 | ₹505.50 | ₹520.60 | 38,754 |
| 2026-04-01 | ₹519.90 | ₹528.00 | ₹501.05 | ₹526.45 | 89,813 |
| 2026-03-30 | ₹491.05 | ₹520.00 | ₹481.00 | ₹500.40 | 28,857 |
| 2026-03-27 | ₹512.00 | ₹519.00 | ₹480.55 | ₹494.15 | 51,504 |
| 2026-03-25 | ₹518.75 | ₹523.50 | ₹500.00 | ₹518.60 | 69,982 |
| 2026-03-24 | ₹478.60 | ₹535.00 | ₹461.55 | ₹513.75 | 53,267 |
| 2026-03-23 | ₹484.85 | ₹484.85 | ₹461.65 | ₹466.20 | 30,779 |
| 2026-03-20 | ₹475.00 | ₹488.00 | ₹470.50 | ₹485.15 | 28,647 |
| 2026-03-19 | ₹470.30 | ₹490.00 | ₹465.05 | ₹473.50 | 21,630 |
| 2026-03-18 | ₹484.95 | ₹492.00 | ₹471.00 | ₹488.80 | 52,239 |
| 2026-03-17 | ₹443.20 | ₹493.95 | ₹441.50 | ₹476.55 | 112,344 |
| 2026-03-16 | ₹451.85 | ₹452.00 | ₹430.10 | ₹433.60 | 19,171 |
| 2026-03-13 | ₹451.95 | ₹457.85 | ₹440.00 | ₹443.85 | 24,480 |
| 2026-03-12 | ₹447.80 | ₹447.85 | ₹427.50 | ₹433.95 | 14,966 |
| 2026-03-11 | ₹451.00 | ₹451.00 | ₹432.00 | ₹441.15 | 2,909 |
| 2026-03-10 | ₹459.25 | ₹462.95 | ₹445.05 | ₹450.35 | 4,443 |
| 2026-03-09 | ₹463.75 | ₹463.75 | ₹441.20 | ₹459.25 | 2,962 |
| 2026-03-06 | ₹462.95 | ₹468.40 | ₹450.45 | ₹457.70 | 7,520 |
| 2026-03-05 | ₹468.95 | ₹470.00 | ₹456.05 | ₹463.80 | 16,135 |
| 2026-03-04 | ₹466.05 | ₹466.05 | ₹450.00 | ₹457.25 | 13,316 |
| 2026-03-02 | ₹463.00 | ₹490.00 | ₹450.00 | ₹466.05 | 18,570 |
| 2026-02-27 | ₹485.05 | ₹492.70 | ₹462.05 | ₹484.60 | 35,687 |
| 2026-02-26 | ₹457.00 | ₹493.40 | ₹440.00 | ₹488.80 | 106,429 |
| 2026-02-25 | ₹448.55 | ₹459.00 | ₹430.15 | ₹450.95 | 28,047 |
| 2026-02-24 | ₹434.00 | ₹450.00 | ₹408.00 | ₹439.70 | 25,516 |
| 2026-02-23 | ₹447.40 | ₹450.00 | ₹428.20 | ₹434.00 | 2,552 |
| 2026-02-20 | ₹448.10 | ₹450.95 | ₹430.00 | ₹433.45 | 8,832 |
| 2026-02-19 | ₹458.60 | ₹459.95 | ₹435.70 | ₹451.15 | 9,217 |
| 2026-02-18 | ₹465.00 | ₹465.00 | ₹427.15 | ₹448.00 | 3,992 |
| 2026-02-17 | ₹456.25 | ₹470.00 | ₹455.05 | ₹462.80 | 5,383 |
| 2026-02-16 | ₹472.20 | ₹472.20 | ₹454.05 | ₹468.85 | 12,467 |
| 2026-02-13 | ₹464.40 | ₹473.95 | ₹452.20 | ₹466.80 | 2,381 |
| 2026-02-12 | ₹477.80 | ₹479.95 | ₹451.10 | ₹459.50 | 10,807 |
| 2026-02-11 | ₹477.00 | ₹483.25 | ₹455.00 | ₹471.95 | 9,877 |
| 2026-02-10 | ₹494.00 | ₹494.00 | ₹475.00 | ₹486.35 | 16,302 |
| 2026-02-09 | ₹475.00 | ₹505.90 | ₹472.00 | ₹488.95 | 37,606 |
| 2026-02-06 | ₹494.70 | ₹507.90 | ₹475.30 | ₹499.10 | 45,065 |
| 2026-02-05 | ₹476.20 | ₹497.00 | ₹476.20 | ₹488.85 | 21,890 |
| 2026-02-04 | ₹487.00 | ₹496.00 | ₹470.00 | ₹491.80 | 34,829 |
| 2026-02-03 | ₹469.95 | ₹491.00 | ₹461.35 | ₹484.30 | 24,693 |
| 2026-02-02 | ₹433.00 | ₹480.00 | ₹424.40 | ₹444.05 | 20,677 |
| 2026-02-01 | ₹432.80 | ₹432.95 | ₹414.00 | ₹424.40 | 13,759 |
| 2026-01-30 | ₹432.10 | ₹432.10 | ₹419.00 | ₹423.85 | 6,321 |
| 2026-01-29 | ₹449.90 | ₹449.90 | ₹425.00 | ₹432.10 | 4,074 |
| 2026-01-28 | ₹425.00 | ₹444.00 | ₹417.40 | ₹439.50 | 25,637 |
| 2026-01-27 | ₹464.95 | ₹464.95 | ₹400.40 | ₹433.55 | 38,189 |
| 2026-01-23 | ₹470.90 | ₹471.00 | ₹441.00 | ₹452.30 | 20,437 |
| 2026-01-22 | ₹451.00 | ₹470.00 | ₹443.25 | ₹459.00 | 7,776 |
| 2026-01-21 | ₹463.15 | ₹477.00 | ₹442.60 | ₹447.45 | 5,951 |
| 2026-01-20 | ₹480.00 | ₹482.00 | ₹456.10 | ₹473.25 | 28,408 |
| 2026-01-19 | ₹490.00 | ₹490.00 | ₹462.60 | ₹474.45 | 16,399 |
| 2026-01-16 | ₹457.10 | ₹490.00 | ₹457.10 | ₹486.35 | 33,970 |
| 2026-01-14 | ₹480.00 | ₹486.80 | ₹462.60 | ₹482.10 | 14,686 |
| 2026-01-13 | ₹460.00 | ₹500.00 | ₹431.00 | ₹480.90 | 29,115 |
| 2026-01-12 | ₹468.00 | ₹468.90 | ₹425.00 | ₹447.25 | 19,784 |
| 2026-01-09 | ₹468.90 | ₹479.00 | ₹450.00 | ₹454.45 | 7,225 |
| 2026-01-08 | ₹480.70 | ₹490.00 | ₹458.00 | ₹468.95 | 21,858 |
| 2026-01-07 | ₹479.50 | ₹489.80 | ₹460.00 | ₹479.60 | 39,691 |
| 2026-01-06 | ₹491.70 | ₹491.70 | ₹460.05 | ₹464.15 | 9,982 |
| 2026-01-05 | ₹493.50 | ₹493.50 | ₹470.60 | ₹481.30 | 7,508 |
| 2026-01-02 | ₹459.00 | ₹499.85 | ₹459.00 | ₹476.55 | 27,798 |
| 2026-01-01 | ₹483.55 | ₹483.55 | ₹460.05 | ₹469.50 | 19,080 |
Simplex Casting Share Price Performance Analysis (Jan 2008 - Sep 2026)
SIMPLEXCAS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-73.15%
₹469.50 → ₹126.05
Year to Date
Price Volatility
42.97%
High Volatility
Year to Date
Average Daily Volume
108,179
Year to Date Average
BSE Exchange
Simplex Casting Share Price History – Frequently Asked Questions
Common questions about SIMPLEXCAS historical data and records. For live price, key ratios and fundamentals, see Simplex Casting share price screener.
What is the all-time high share price of Simplex Casting (SIMPLEXCAS)?
The all-time high share price of Simplex Casting was ₹623.5 recorded on December 02, 2025 on the BSE exchange.
What is the all-time low share price of Simplex Casting (SIMPLEXCAS)?
The all-time low share price of Simplex Casting was ₹13.5 recorded on April 27, 2021 on the BSE exchange.
How can I download SIMPLEXCAS historical share price data?
You can download Simplex Casting historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SIMPLEXCAS shares?
The highest trading volume day for Simplex Casting was 1,478,096 shares traded on September 10, 2026 on the BSE exchange, with share price at ₹106.1.