Simplex Mills Company share price history
BSE: 533018Textiles & ApparelsSmall Cap
Last close ₹4,121.00down ₹211.95 (4.89%)
Share price at the BSE close on 19 Oct 2026. Previous close ₹4,332.95.
52-week range of traded prices to 19 Oct 2026
₹4,121.00Low, 19 Oct 2026₹5,700.00High, 30 Mar 2026
- Under BSE's graded surveillance, stage II, on the list for 22 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
- Market capMarket capitalisation. Share price times the number of shares: what the whole company is worth at the day's price. The rank is by average market value over the six months to Jun 2026, among listed companies.
- ₹12 Cr4,308th largest listed
- P/EPrice to earnings, trailing. Market cap divided by the profit of the last twelve months (the latest four quarters, or two half years for a company that reports half-yearly) that belongs to the company's own shareholders, after the share of the other owners of its subsidiaries: what investors pay for each rupee of a year's profit.
- Lossover the last 12 months
- P/BPrice to book. Market cap divided by the net worth that belongs to the company's own shareholders, its assets less everything it owes and less the other owners' share of its subsidiaries, on its latest balance sheet.
- Net worth zero or below
- Dividend yieldDividend yield. Dividends paid per share in the twelve months to the day, as a percentage of the day's share price.
- Nonein the last 12 months
- ROEReturn on equity. Profit over the last twelve months (the latest four quarters, or two half years for a company that reports half-yearly) that belongs to the company's own shareholders, as a percentage of their net worth, the money they have in the business.
- Net worth zero or below
- Debt to equityDebt to equity. Borrowings divided by the whole group's net worth, the other owners of its subsidiaries included: rupees borrowed for each rupee of equity in the business. Lease liabilities are not counted: the results filings do not state them. From the balance sheet at the end of Mar 2026.
- Net worth zero or below
- Volume, BSEVolume. Shares traded on the last trading day.
- 1
Simplex Mills Company share price by year, month and day
Closes to 19 Oct 2026; the last month as traded on BSE
Simplex Mills Company's share price is on record from 22 Jun 2023, when it closed at ₹3,682.05, to 19 Oct 2026. Its highest close was ₹7,241.15 on 1 Oct 2024 and its lowest ₹2,026.35 on 18 Jul 2023. Its trading goes back to 23 Sep 2008, but prices before 22 Jun 2023 are not shown: on 26 May 2023 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.
| Year | Close at year end | Change | Highest close | Lowest close | Open | Traded high | Traded low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026so far | 4,121.00 | −16.9% | 5,700.00 | 4,121.00 | 4,957.50 | 5,700.00 | 4,121.00 | 142 |
| 2025 | 4,957.50 | +13.8% | 5,218.40 | 3,027.90 | 4,575.35 | 5,218.40 | 3,000.00 | 223 |
| 2024 | 4,357.50 | +21.3% | 7,241.15 | 2,107.00 | 3,769.00 | 7,385.95 | 2,056.00 | 2,645 |
| 2023 | 3,591.55 | – | 4,240.00 | 2,026.35 | 3,682.05 | 4,305.00 | 1,925.05 | 2,780 |
₹ 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. 2026 is from its first session, 11 Feb 2026. 2023 is from its first session, 22 Jun 2023.
| Month | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Oct 2026so far | 4,121.00 | −9.6% | 4,332.95 | 4,332.95 | 4,121.00 | 4 |
| Sep 2026 | 4,560.95 | −18.5% | 5,319.60 | 5,319.60 | 4,560.95 | 4 |
| Aug 2026 | 5,599.55 | +10.0% | 4,837.85 | 5,599.55 | 4,596.00 | 14 |
| Jul 2026 | 5,092.45 | −6.0% | 5,150.05 | 5,150.05 | 4,218.00 | 47 |
| Jun 2026 | 5,415.00 | 0.0% | 5,415.00 | 5,415.00 | 5,415.00 | 1 |
| Apr 2026 | 5,415.00 | −5.0% | 5,415.00 | 5,415.00 | 5,415.00 | 1 |
| Mar 2026 | 5,700.00 | +4.5% | 5,180.35 | 5,700.00 | 5,180.35 | 2 |
| Feb 2026 | 5,453.00 | +10.0% | 4,957.50 | 5,453.00 | 4,800.00 | 69 |
| Dec 2025 | 4,957.50 | −5.0% | 4,957.50 | 4,957.50 | 4,957.50 | 3 |
| Nov 2025 | 5,218.40 | 0.0% | 5,218.40 | 5,218.40 | 5,218.40 | 8 |
| Sep 2025 | 5,218.40 | +5.0% | 5,040.00 | 5,218.40 | 5,040.00 | 14 |
| Aug 2025 | 4,970.00 | +4.8% | 4,970.00 | 4,970.00 | 4,970.00 | 2 |
| Jul 2025 | 4,742.50 | +9.5% | 4,330.00 | 4,742.50 | 4,249.05 | 22 |
| Jun 2025 | 4,330.00 | +1.7% | 4,468.00 | 5,049.60 | 4,123.55 | 33 |
| May 2025 | 4,256.05 | +21.4% | 3,340.00 | 4,256.05 | 3,176.05 | 37 |
| Apr 2025 | 3,505.00 | +5.0% | 3,338.30 | 3,505.00 | 3,338.30 | 2 |
| Mar 2025 | 3,338.35 | −14.7% | 3,717.35 | 3,717.35 | 3,000.00 | 41 |
| Feb 2025 | 3,913.00 | −14.3% | 4,335.65 | 4,335.65 | 3,913.00 | 22 |
| Jan 2025 | 4,563.80 | +4.7% | 4,575.35 | 4,804.00 | 4,563.80 | 39 |
| Dec 2024 | 4,357.50 | −11.8% | 4,693.00 | 4,693.00 | 3,990.00 | 36 |
| Nov 2024 | 4,940.00 | +2.9% | 4,567.55 | 5,200.00 | 4,252.50 | 42 |
| Oct 2024 | 4,800.00 | −32.4% | 7,241.15 | 7,385.95 | 4,572.00 | 182 |
| Sep 2024 | 7,099.20 | +40.5% | 5,152.30 | 7,099.20 | 4,950.30 | 578 |
| Aug 2024 | 5,051.30 | +21.2% | 4,168.45 | 5,051.30 | 3,920.00 | 446 |
₹ 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. After months with no trade, the change is on the last month with one.
| Date | Open | High | Low | Close | Average price | Volume |
|---|---|---|---|---|---|---|
| 19 Oct 2026 | 4,121.00 | 4,121.00 | 4,121.00 | 4,121.00 | 4,121.00 | 1 |
| 12 Oct 2026 | 4,332.95 | 4,332.95 | 4,332.95 | 4,332.95 | 4,332.95 | 3 |
| 28 Sep 2026 | 4,560.95 | 4,560.95 | 4,560.95 | 4,560.95 | 4,560.95 | 1 |
| 21 Sep 2026 | 4,801.00 | 4,801.00 | 4,801.00 | 4,801.00 | 4,801.00 | 1 |
| 15 Sep 2026 | 5,053.65 | 5,053.65 | 5,053.65 | 5,053.65 | 5,053.65 | 1 |
| 7 Sep 2026 | 5,319.60 | 5,319.60 | 5,319.60 | 5,319.60 | 5,319.60 | 1 |
| 21 Aug 2026 | 5,598.00 | 5,599.55 | 5,598.00 | 5,599.55 | – | 5 |
| 20 Aug 2026 | 5,332.95 | 5,332.95 | 5,332.95 | 5,332.95 | 5,332.95 | 3 |
| 6 Aug 2026 | 4,596.00 | 5,079.00 | 4,596.00 | 5,079.00 | – | 3 |
| 4 Aug 2026 | 4,837.85 | 4,840.05 | 4,837.85 | 4,837.85 | – | 3 |
| 30 Jul 2026 | 5,092.00 | 5,092.45 | 5,091.90 | 5,092.45 | – | 14 |
| 29 Jul 2026 | 4,850.05 | 4,850.05 | 4,850.05 | 4,850.05 | 4,850.05 | 2 |
| 28 Jul 2026 | 4,893.90 | 5,087.70 | 4,893.90 | 5,087.70 | – | 2 |
| 27 Jul 2026 | 4,845.45 | 4,845.45 | 4,845.45 | 4,845.45 | 4,845.45 | 1 |
| 24 Jul 2026 | 4,614.75 | 4,614.75 | 4,614.75 | 4,614.75 | 4,614.75 | 5 |
| 23 Jul 2026 | 4,614.75 | 4,614.75 | 4,614.75 | 4,614.75 | 4,614.75 | 1 |
| 22 Jul 2026 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 5 |
| 21 Jul 2026 | 4,417.65 | 4,417.65 | 4,218.00 | 4,395.00 | – | 12 |
| 20 Jul 2026 | 4,439.80 | 4,439.80 | 4,439.80 | 4,439.80 | 4,439.80 | 1 |
| 17 Jul 2026 | 4,664.00 | 4,664.00 | 4,660.00 | 4,660.00 | – | 2 |
| 16 Jul 2026 | 4,900.05 | 4,900.05 | 4,900.05 | 4,900.05 | 4,900.05 | 1 |
| 13 Jul 2026 | 5,150.05 | 5,150.05 | 5,150.05 | 5,150.05 | 5,150.05 | 1 |
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 Mills Company bonus and split history
| Ex-date | Event | Price factor | What happened |
|---|---|---|---|
| 26 May 2023 | Share count change | – | The company changed its share count by an amount the filing does not state, so earlier prices are not shown. |
Where an event has no factor that can be worked out, the chart leaves out the closes before it.