BSE · SIMPLXMIL · stock
Simplex Mills Company Limited (SIMPLXMIL) stock price history
Every BSE trading session of Simplex Mills Company Limited from Nov 30, 2005 to Nov 12, 2026: 5,162 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SIMPLXMIL adjusted close, 2005 to 2026
- ₹7,241
- All time high, 2024
- ₹5,600
- 52 week high, ₹4,121 low
- 5,162
- Daily sessions since 2005
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
SIMPLXMIL key facts
- Simplex Mills Company Limited (SIMPLXMIL) closed at ₹4,121 on Nov 12, 2026 on BSE.
- SIMPLXMIL's all time high close is ₹7,241, set on Oct 1, 2024; its all time low close is ₹111.65 on Dec 2, 2005.
- SIMPLXMIL's 52 week range is ₹4,121 to ₹5,600.
- SIMPLXMIL returned -21.0% over the year to Nov 12, 2026 and +59.1% over five years.
- Over ten years SIMPLXMIL returned +93%, +6.8% a year compounded.
- SIMPLXMIL's deepest drawdown was -85.2% from Sep 23, 2008 to Dec 8, 2008.
- DataCedar holds 5,162 daily sessions of SIMPLXMIL history from Nov 30, 2005 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
SIMPLXMIL price chart, 2005 to 2026
SIMPLXMIL returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.9% |
| 3 months | -18.9% |
| 6 months | -23.9% |
| Year to date | -16.9% |
| 1 year | -21.0% |
| 3 years | +3.1% |
| 5 years | +59.1% |
| 10 years | +93.5% |
| Since Nov 30, 2005 | +3,237% |
| Compound annual growth, 21.0 years | +18.2% |
SIMPLXMIL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹7,241 on Oct 1, 2024
- All time low close
- ₹111.65 on Dec 2, 2005
- 52 week high
- ₹5,600 on Aug 21, 2026
- 52 week low
- ₹4,121 on Oct 19, 2026
- Deepest drawdown
- -85.2% from Sep 23, 2008 to Dec 8, 2008, recovered Dec 16, 2021
- Best single session
- +2,882% on Sep 23, 2008
- Worst single session
- -19.9% on Sep 26, 2008
- Volatility, 1 year annualised
- 23.3%
- Sessions closing higher, 1 year
- 4%
- Growth of 1 since 2005
- 33.4×
- Best calendar year
- 2009, +251%
- Worst calendar year
- 2015, -57%
SIMPLXMIL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Nov 30, 2005; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹4,958 | ₹5,600 | ₹4,121 | ₹4,121 | -16.9% | 135 | 213 |
| 2025 | ₹4,358 | ₹5,218 | ₹3,000 | ₹4,958 | +13.8% | 218 | 248 |
| 2024 | ₹3,781 | ₹7,386 | ₹2,056 | ₹4,358 | +15.3% | 2.6K | 245 |
| 2023 | ₹2,595 | ₹4,305 | ₹1,925 | ₹3,781 | +52.7% | 3.1K | 245 |
| 2022 | ₹5,060 | ₹5,060 | ₹2,360 | ₹2,475 | -52.0% | 1.2K | 248 |
| 2021 | ₹1,725 | ₹5,730 | ₹1,140 | ₹5,160 | +199.1% | 1.7K | 248 |
| 2020 | ₹1,064 | ₹1,950 | ₹1,000 | ₹1,725 | +62.1% | 116 | 250 |
| 2019 | ₹1,120 | ₹1,120 | ₹1,064 | ₹1,064 | -5.0% | 0 | 242 |
| 2018 | ₹1,200 | ₹1,200 | ₹850.00 | ₹1,120 | -6.7% | 59 | 246 |
| 2017 | ₹2,010 | ₹2,535 | ₹1,200 | ₹1,200 | -40.3% | 70 | 248 |
| 2016 | ₹750.00 | ₹2,130 | ₹750.00 | ₹2,010 | +181.1% | 87 | 246 |
| 2015 | ₹1,665 | ₹1,835 | ₹715.00 | ₹715.00 | -57.1% | 43 | 245 |
| 2014 | ₹1,046 | ₹1,871 | ₹700.00 | ₹1,665 | +59.2% | 166 | 242 |
| 2013 | ₹2,240 | ₹2,240 | ₹1,046 | ₹1,046 | -51.2% | 119 | 248 |
| 2012 | ₹2,040 | ₹3,925 | ₹1,510 | ₹2,145 | 0.0% | 475 | 245 |
| 2011 | ₹3,250 | ₹3,250 | ₹1,220 | ₹2,145 | -25.5% | 341 | 246 |
| 2010 | ₹2,900 | ₹3,800 | ₹2,125 | ₹2,880 | -0.7% | 1.8K | 250 |
| 2009 | ₹867.00 | ₹3,800 | ₹751.00 | ₹2,900 | +251.1% | 768 | 243 |
| 2008 | ₹375.00 | ₹7,900 | ₹123.75 | ₹826.00 | +123.2% | 151.4K | 246 |
| 2007 | ₹197.50 | ₹403.00 | ₹134.05 | ₹370.00 | +87.3% | 666.5K | 248 |
| 2006 | ₹145.00 | ₹307.40 | ₹115.00 | ₹197.50 | +42.1% | 327K | 247 |
| 2005 | ₹115.00 | ₹149.10 | ₹111.10 | ₹139.00 | n/a | 21.9K | 23 |
SIMPLXMIL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹4,121 | 0.0% |
| October 2026 | ₹4,121 | -9.6% |
| September 2026 | ₹4,561 | -18.5% |
| August 2026 | ₹5,600 | +10.0% |
| July 2026 | ₹5,092 | -6.0% |
| June 2026 | ₹5,415 | 0.0% |
| May 2026 | ₹5,415 | 0.0% |
| April 2026 | ₹5,415 | -0.7% |
| March 2026 | ₹5,453 | 0.0% |
| February 2026 | ₹5,453 | +10.0% |
| January 2026 | ₹4,958 | 0.0% |
| December 2025 | ₹4,958 | -5.0% |
About the SIMPLXMIL data
Daily bars. 5,162 sessions from Nov 30, 2005 to Nov 12, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Oct 19, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 30, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3ASIMPLXMIL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SIMBHALS Simbhaoli Sugars Limited
- SIMMOND Simmonds Marshall Limited
- SIMPLEXCAS Simplex Castings Limited
- SIMPLEXINF Simplex Infrastructures Limited
- SIMPLXPAP Simplex Papers Limited
- SIMPLXREA Simplex Realty Limited
- SIMRAN Simran Farms Limited
- SINCLAIR Sinclairs Hotels Limited
Common questions
SIMPLXMIL share price history
