open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Apr 29, 2024 - 11:41AM >>   ABB 6404.65 [ -0.07 ]ACC 2529.35 [ 0.20 ]AMBUJA CEM 629.2 [ -0.45 ]ASIAN PAINTS 2867 [ 0.79 ]AXIS BANK 1146.7 [ 1.47 ]BAJAJ AUTO 8821.4 [ -1.61 ]BANKOFBARODA 270 [ 0.69 ]BHARTI AIRTE 1339.3 [ 1.04 ]BHEL 277.3 [ -0.54 ]BPCL 621.5 [ 1.99 ]BRITANIAINDS 4792.1 [ -0.11 ]CIPLA 1396.15 [ -0.94 ]COAL INDIA 452.95 [ -0.57 ]COLGATEPALMO 2866.25 [ 0.39 ]DABUR INDIA 507.6 [ -0.28 ]DLF 884.9 [ -2.51 ]DRREDDYSLAB 6278.9 [ 0.41 ]GAIL 209.7 [ 0.79 ]GRASIM INDS 2349 [ 0.15 ]HCLTECHNOLOG 1393.45 [ -5.36 ]HDFC 2729.95 [ -0.62 ]HDFC BANK 1518.4 [ 0.57 ]HEROMOTOCORP 4459.55 [ -0.72 ]HIND.UNILEV 2226.95 [ 0.25 ]HINDALCO 648 [ -0.24 ]ICICI BANK 1137.25 [ 2.72 ]IDFC 120.85 [ -5.03 ]INDIANHOTELS 584.15 [ 2.78 ]INDUSINDBANK 1482.3 [ 2.52 ]INFOSYS 1435.6 [ 0.38 ]ITC LTD 435.95 [ -0.91 ]JINDALSTLPOW 936.75 [ 0.52 ]KOTAK BANK 1639.3 [ 1.92 ]L&T 3636.85 [ 0.96 ]LUPIN 1637.15 [ 1.32 ]MAH&MAH 2042.9 [ -0.07 ]MARUTI SUZUK 12627.95 [ -0.47 ]MTNL 37.98 [ 1.12 ]NESTLE 2518.85 [ 1.41 ]NIIT 108.05 [ 0.14 ]NMDC 254.35 [ -1.34 ]NTPC 359.25 [ 0.98 ]ONGC 282.95 [ 0.04 ]PNB 136.25 [ -0.15 ]POWER GRID 292.05 [ -0.02 ]RIL 2928.35 [ 0.87 ]SBI 809.85 [ 1.05 ]SESA GOA 399.9 [ 0.82 ]SHIPPINGCORP 231 [ -0.60 ]SUNPHRMINDS 1523.4 [ 1.27 ]TATA CHEM 1107.65 [ -1.32 ]TATA GLOBAL 1092.8 [ -0.92 ]TATA MOTORS 1001.25 [ 0.19 ]TATA STEEL 168.05 [ 1.33 ]TATAPOWERCOM 446.6 [ 2.26 ]TCS 3855.55 [ 1.12 ]TECH MAHINDR 1298.75 [ 1.67 ]ULTRATECHCEM 9857.4 [ 1.62 ]UNITED SPIRI 1173.5 [ -2.18 ]WIPRO 463 [ -0.36 ]ZEETELEFILMS 147.35 [ 0.96 ] BSE NSE
Simplex Mills Company Ltd. High Low
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 533018ISIN: INE457H01027INDUSTRY: Textiles - General

BSE   ` 4400.00   Open: 4466.60   Today's Range 4379.00
4466.60
+21.00 (+ 0.48 %) Prev Close: 4379.00 52 Week Range 21.50
4379.00
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 4,379.00 26/04/2024 21.50 27/04/2023
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
26/04/20244,379.0026/04/20243,603.4022/04/2024
19/04/20243,431.8519/04/20242,964.6015/04/2024
12/04/20242,823.5012/04/20242,561.0008/04/2024
05/04/20242,439.0502/04/20242,322.9501/04/2024
28/03/20242,415.1026/03/20242,107.0027/03/2024
22/03/20242,521.0522/03/20242,056.0018/03/2024
15/03/20242,161.0015/03/20242,161.0015/03/2024
07/03/20242,160.0005/03/20242,160.0005/03/2024
02/03/20242,395.0526/02/20242,273.0002/03/2024
23/02/20242,871.4020/02/20242,518.0023/02/2024
16/02/20242,749.0512/02/20242,356.5516/02/2024
09/02/20243,546.8505/02/20242,891.0009/02/2024
02/02/20243,930.0001/02/20243,733.5002/02/2024
12/01/20244,135.9011/01/20243,742.0511/01/2024
29/12/20233,591.5526/12/20233,591.5526/12/2023
22/12/20233,780.5518/12/20233,780.5518/12/2023
15/12/20233,979.5011/12/20233,600.5011/12/2023
08/12/20233,801.0004/12/20233,790.0004/12/2023
01/12/20233,980.5028/11/20233,980.5028/11/2023
24/11/20234,305.0021/11/20233,895.0021/11/2023
17/11/20233,979.9517/11/20233,438.0516/11/2023
10/11/20233,997.0010/11/20233,150.0506/11/2023
03/11/20233,313.3003/11/20232,850.0030/10/2023
27/10/20233,025.0025/10/20232,907.8023/10/2023
20/10/20233,050.0020/10/20232,740.6018/10/2023
13/10/20232,865.0010/10/20232,594.7510/10/2023
04/10/20233,164.9504/10/20232,873.7504/10/2023
29/09/20232,929.0029/09/20232,550.5026/09/2023
22/09/20232,836.7020/09/20232,722.7018/09/2023
15/09/20232,866.0015/09/20232,484.0014/09/2023
08/09/20232,999.0005/09/20232,729.3505/09/2023
01/09/20232,799.7031/08/20232,470.7030/08/2023
24/08/20232,673.6523/08/20232,311.0522/08/2023
18/08/20232,604.7017/08/20232,362.6014/08/2023
11/08/20232,714.2007/08/20232,250.1011/08/2023
03/08/20232,681.2501/08/20232,346.2502/08/2023
28/07/20232,715.3526/07/20232,424.5027/07/2023
21/07/20232,345.7021/07/20231,925.0519/07/2023
14/07/20232,730.2010/07/20232,221.4514/07/2023
07/07/20233,150.0005/07/20232,770.0007/07/2023
30/06/20233,486.9927/06/20232,862.0030/06/2023
23/06/20233,682.0522/06/20233,500.0023/06/2023
25/05/20233,874.0025/05/20233,392.0022/05/2023
19/05/20233,231.0019/05/20232,660.0015/05/2023
12/05/20232,535.0012/05/20232,300.0010/05/2023
05/05/20232,535.0005/05/20232,300.0003/05/2023
Terms of Use | Privacy Policy | Disclaimer | Policies & Procedures | Mandates & Compliances | PMLA Policy | Site Map

Market

Insurance

IPO

Quick Links

Other Links

Stocks A B C D E F G H I J K L M N O P Q R S T U V W X Y Z Others
Mutual Fund A B C D E F G H I J K L M N O P Q R S T U V W X Y Z OTHERS
Attention Investors : Prevent Unauthorized transactions in your Trading /demat account. Update your mobile number/email IDs with your stock broker/ Depository Participant. Receive information of your transactions directly from Exchange on your Mobile/email at the end of the day & Receive alerts on your Registered Mobile for all debit and other important transactions in your demat account directly from CDSL on the same day .......... Issued in the interest of investors.
Attention Investors : "KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary."
Attention Investors : "No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remain in investor's account."
KIND ATTENTION ACCOUNT HOLDERS : Kindly submit the Details of Aadhar number along with copy of Aadhar Card.
Attention Investors : 1. Stock Brokers can accept securities as margin from clients only by way of pledge in the depository system w.e.f. September 1, 2020.   |   2. Update your mobile number & email Id with your stock broker/depository participant and receive OTP directly from depository on your email id and/or mobile number to create pledge.   |   3. Pay 20% upfront margin of the transaction value to trade in cash market segment.   |   4. Investors may please refer to the Exchange's Frequently Asked Questions (FAQs) issued vide circular reference NSE/INSP/45191 dated July 31, 2020 and NSE/INSP/45534 dated August 31, 2020 and other guidelines issued from time to time in this regard.   |   5. Check your Securities /MF/ Bonds in the consolidated account statement issued by NSDL/CDSL every month.   |   .......... Issued in the interest of Investors"

Investor Grievance: Investors may contact us at cjr.saaketa@gmail.com for any requirements

SAAKETA INVESTMENT SERVICES LIMITED : INZ000179131, CDSL: IN-DP-CDSL-299-2005
SAAKETA COMMODITIES PVT LTD MCX : INZ000081835

Copyrights @ 2014 © Saaketa Investment Services Limited. All Right Reserved

Designed, developed and content provided by dion