SIMPLEXCAS.BO(SIMPLEXCAS.BO)
SIMPLEXCAS.BO
$113.70—Stale · unknown old
BSE • Last print unknown ago
$113.70—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $107.45 | $115.20 | $106.05 | $113.70 | 255,204 |
| 9/10/2026 | $105.20 | $112.90 | $104.10 | $108.00 | 1.48M |
| 9/9/2026 | $103.90 | $107.00 | $103.10 | $104.05 | 244,185 |
| 9/8/2026 | $102.15 | $106.00 | $100.10 | $102.50 | 404,766 |
| 9/7/2026 | $102.70 | $103.80 | $100.50 | $103.80 | 196,288 |
| 9/4/2026 | $102.05 | $104.00 | $98.00 | $102.55 | 298,071 |
| 9/3/2026 | $101.50 | $103.55 | $98.00 | $102.15 | 444,695 |
| 9/2/2026 | $101.95 | $103.80 | $97.00 | $101.50 | 411,565 |
| 9/1/2026 | $105.15 | $107.90 | $92.10 | $98.55 | 460,597 |
| 8/31/2026 | $108.40 | $113.40 | $104.00 | $105.10 | 206,713 |
| 8/28/2026 | $109.80 | $111.90 | $105.55 | $107.15 | 398,619 |
| 8/27/2026 | $113.80 | $115.80 | $107.05 | $107.60 | 338,903 |
| 8/26/2026 | $120.00 | $120.00 | $112.45 | $112.90 | 263,308 |
| 8/25/2026 | $120.00 | $120.00 | $116.25 | $118.80 | 310,052 |
| 8/24/2026 | $123.00 | $124.80 | $115.00 | $119.20 | 474,720 |
| 8/21/2026 | $118.00 | $123.45 | $117.00 | $120.50 | 1.13M |
| 8/20/2026 | $113.00 | $121.45 | $111.20 | $116.00 | 836,245 |
| 8/19/2026 | $109.20 | $112.45 | $108.00 | $112.00 | 170,399 |
| 8/18/2026 | $106.85 | $111.90 | $105.85 | $108.45 | 234,473 |
| 8/17/2026 | $108.95 | $112.80 | $105.80 | $105.80 | 268,257 |
| 8/14/2026 | $103.95 | $108.00 | $102.00 | $107.00 | 346,119 |
| 8/13/2026 | $100.30 | $103.80 | $100.30 | $102.50 | 353,505 |
| 8/12/2026 | $100.90 | $102.80 | $99.60 | $101.60 | 389,979 |
| 8/11/2026 | $102.65 | $103.00 | $99.00 | $100.65 | 68,611 |
| 8/10/2026 | $101.50 | $105.80 | $98.25 | $100.95 | 214,677 |
| 8/7/2026 | $104.00 | $106.00 | $100.85 | $103.10 | 134,083 |
| 8/6/2026 | $96.40 | $102.80 | $96.35 | $100.85 | 1.17M |
| 8/5/2026 | $93.70 | $97.90 | $87.30 | $94.05 | 297,991 |
| 8/4/2026 | $99.30 | $99.30 | $90.55 | $95.85 | 209,978 |
| 8/3/2026 | $102.90 | $102.90 | $95.95 | $97.90 | 127,641 |
| 7/31/2026 | $98.05 | $103.40 | $98.05 | $102.05 | 220,451 |
| 7/30/2026 | $100.50 | $100.50 | $97.95 | $97.95 | 442,452 |
| 7/29/2026 | $99.80 | $102.30 | $97.90 | $100.00 | 126,327 |
| 7/28/2026 | $101.10 | $101.10 | $96.00 | $97.30 | 121,724 |
| 7/27/2026 | $101.60 | $101.60 | $98.30 | $99.00 | 53,441 |
| 7/24/2026 | $99.10 | $102.30 | $98.30 | $99.85 | 165,612 |
| 7/23/2026 | $104.70 | $105.90 | $101.25 | $101.30 | 58,166 |
| 7/22/2026 | $100.85 | $108.00 | $98.65 | $103.75 | 60,898 |
| 7/21/2026 | $102.00 | $103.95 | $95.95 | $98.40 | 105,877 |
| 7/20/2026 | $124.60 | $124.60 | $102.00 | $102.00 | 75,484 |
| 7/17/2026 | $534.70 | $534.70 | $510.05 | $514.80 | 256,960 |
| 7/16/2026 | $109.00 | $109.00 | $103.22 | $105.00 | 177,700 |
| 7/15/2026 | $108.04 | $109.40 | $106.42 | $106.90 | 102,440 |
| 7/14/2026 | $109.21 | $109.50 | $106.60 | $108.40 | 136,790 |
| 7/13/2026 | $104.75 | $109.80 | $104.74 | $107.60 | 159,030 |
| 7/10/2026 | $105.36 | $106.40 | $103.00 | $103.83 | 28,400 |
| 7/9/2026 | $104.60 | $106.96 | $101.02 | $103.75 | 55,485 |
| 7/8/2026 | $108.78 | $108.78 | $100.40 | $104.52 | 35,135 |
| 7/7/2026 | $110.58 | $110.58 | $106.29 | $107.79 | 83,585 |
| 7/6/2026 | $108.58 | $109.02 | $107.42 | $109.00 | 86,550 |
| 7/3/2026 | $104.54 | $107.98 | $104.54 | $107.21 | 106,705 |
| 7/2/2026 | $107.24 | $108.31 | $104.64 | $105.98 | 53,110 |
| 7/1/2026 | $107.41 | $107.80 | $106.04 | $106.04 | 26,160 |
| 6/30/2026 | $107.99 | $108.76 | $105.00 | $107.01 | 131,075 |
| 6/29/2026 | $110.60 | $110.60 | $104.22 | $107.01 | 43,570 |
| 6/26/2026 | $108.34 | $108.34 | $108.34 | $108.34 | - |
| 6/25/2026 | $111.40 | $111.40 | $106.22 | $108.34 | 223,715 |
| 6/24/2026 | $108.06 | $111.00 | $108.06 | $108.78 | 80,820 |
| 6/23/2026 | $109.44 | $109.96 | $106.10 | $109.32 | 97,555 |
| 6/22/2026 | $108.96 | $109.98 | $104.05 | $108.67 | 144,975 |
| 6/19/2026 | $103.98 | $108.40 | $102.22 | $107.03 | 156,390 |
| 6/18/2026 | $100.42 | $105.00 | $100.19 | $104.91 | 198,310 |
| 6/17/2026 | $100.00 | $102.97 | $99.30 | $102.61 | 263,865 |
| 6/16/2026 | $99.60 | $100.80 | $96.60 | $100.02 | 166,495 |