BSE · SIMPLXPAP · stock
Simplex Papers Limited (SIMPLXPAP) stock price history
Every BSE trading session of Simplex Papers Limited from Sep 23, 2008 to Nov 13, 2026: 4,460 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
SIMPLXPAP adjusted close, 2008 to 2026
- ₹11,875
- All time high, 2021
- ₹1,890
- 52 week high, ₹1,127 low
- 4,460
- Daily sessions since 2008
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
SIMPLXPAP key facts
- Simplex Papers Limited (SIMPLXPAP) closed at ₹1,279 on Nov 13, 2026 on BSE.
- SIMPLXPAP's all time high close is ₹11,875, set on Dec 28, 2021; its all time low close is ₹54.00 on Jul 31, 2020.
- SIMPLXPAP's 52 week range is ₹1,127 to ₹1,890.
- SIMPLXPAP returned -20.3% over the year to Nov 13, 2026 and -52.6% over five years.
- Over ten years SIMPLXPAP returned +372%, +16.8% a year compounded.
- SIMPLXPAP's deepest drawdown was -98.6% from Sep 23, 2008 to Jul 31, 2020.
- DataCedar holds 4,460 daily sessions of SIMPLXPAP history from Sep 23, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SIMPLXPAP price chart, 2008 to 2026
SIMPLXPAP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.4% |
| 3 months | -2.3% |
| 6 months | -18.7% |
| Year to date | -10.5% |
| 1 year | -20.3% |
| 3 years | +29.0% |
| 5 years | -52.6% |
| 10 years | +372.1% |
| Since Sep 23, 2008 | -66.0% |
| Compound annual growth, 18.1 years | -5.8% |
SIMPLXPAP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹11,875 on Dec 28, 2021
- All time low close
- ₹54.00 on Jul 31, 2020
- 52 week high
- ₹1,890 on Dec 3, 2025
- 52 week low
- ₹1,127 on Jul 21, 2026
- Deepest drawdown
- -98.6% from Sep 23, 2008 to Jul 31, 2020, recovered Nov 24, 2021
- Best single session
- +20.0% on May 11, 2023
- Worst single session
- -20.0% on Sep 29, 2008
- Volatility, 1 year annualised
- 49.9%
- Sessions closing higher, 1 year
- 26%
- Best calendar year
- 2021, +11,480%
- Worst calendar year
- 2022, -75%
SIMPLXPAP 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. 2008 starts on Sep 23, 2008; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,500 | ₹1,778 | ₹1,127 | ₹1,279 | -14.7% | 1.1K | 211 |
| 2025 | ₹2,180 | ₹2,598 | ₹1,427 | ₹1,500 | -34.6% | 1.6K | 248 |
| 2024 | ₹1,463 | ₹3,663 | ₹1,233 | ₹2,295 | +53.7% | 7.7K | 245 |
| 2023 | ₹2,310 | ₹3,128 | ₹866.00 | ₹1,493 | -41.7% | 13.3K | 245 |
| 2022 | ₹9,685 | ₹9,685 | ₹1,955 | ₹2,560 | -74.9% | 17.1K | 248 |
| 2021 | ₹88.00 | ₹12,270 | ₹88.00 | ₹10,190 | +11,480% | 11.9K | 248 |
| 2020 | ₹78.00 | ₹92.00 | ₹54.00 | ₹88.00 | +12.8% | 30 | 250 |
| 2019 | ₹227.00 | ₹238.00 | ₹78.00 | ₹78.00 | -65.6% | 21 | 242 |
| 2018 | ₹253.00 | ₹325.00 | ₹200.00 | ₹227.00 | -10.3% | 44 | 246 |
| 2017 | ₹312.00 | ₹571.00 | ₹241.00 | ₹253.00 | -18.9% | 90 | 248 |
| 2016 | ₹297.00 | ₹312.00 | ₹172.00 | ₹312.00 | +10.2% | 45 | 246 |
| 2015 | ₹380.00 | ₹855.00 | ₹238.00 | ₹283.00 | -25.5% | 146 | 245 |
| 2014 | ₹598.00 | ₹598.00 | ₹284.00 | ₹380.00 | -36.5% | 105 | 242 |
| 2013 | ₹904.00 | ₹904.00 | ₹543.00 | ₹598.00 | -37.1% | 57 | 248 |
| 2012 | ₹823.00 | ₹1,089 | ₹588.00 | ₹951.00 | +21.1% | 105 | 245 |
| 2011 | ₹988.00 | ₹1,820 | ₹585.00 | ₹785.00 | -24.4% | 1.1K | 246 |
| 2010 | ₹1,220 | ₹1,675 | ₹780.00 | ₹1,038 | -10.7% | 639 | 250 |
| 2009 | ₹1,595 | ₹2,320 | ₹1,000 | ₹1,162 | -24.5% | 473 | 242 |
| 2008 | ₹5,200 | ₹7,920 | ₹942.00 | ₹1,540 | n/a | 991 | 65 |
SIMPLXPAP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹1,279 | +0.9% |
| October 2026 | ₹1,268 | +3.5% |
| September 2026 | ₹1,225 | -10.9% |
| August 2026 | ₹1,375 | +4.4% |
| July 2026 | ₹1,317 | +10.2% |
| June 2026 | ₹1,195 | -17.6% |
| May 2026 | ₹1,450 | -10.3% |
| April 2026 | ₹1,616 | +14.3% |
| March 2026 | ₹1,414 | -6.9% |
| February 2026 | ₹1,518 | -0.1% |
| January 2026 | ₹1,520 | +1.3% |
| December 2025 | ₹1,500 | -9.1% |
About the SIMPLXPAP data
Daily bars. 4,460 sessions from Sep 23, 2008 to Nov 13, 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 17, 2026 forward, most recent session Oct 23, 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 Sep 23, 2008, 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%3ASIMPLXPAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SIMMOND Simmonds Marshall Limited
- SIMPLEXCAS Simplex Castings Limited
- SIMPLEXINF Simplex Infrastructures Limited
- SIMPLXMIL Simplex Mills Company Limited
- SIMPLXREA Simplex Realty Limited
- SIMRAN Simran Farms Limited
- SINCLAIR Sinclairs Hotels Limited
- SINDHUTRAD Sindhu Trade Links Limited
Common questions
SIMPLXPAP share price history
