Simplex Realty Limited (BOM:503229)
India · Delayed Price · Currency is INR 149.45
+7.10 (4.99%)
At close: Sep 30, 2026
Simplex Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 149.45 | 149.45 | 149.45 | 149.45 | 149.45 | 4.99% | 1 |
| Sep 28, 2026 | 147.85 | 147.85 | 142.35 | 142.35 | 142.35 | -4.97% | 5 |
| Sep 25, 2026 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | 4.39% | 1 |
| Sep 23, 2026 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | 4.74% | 1 |
| Sep 21, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 4.58% | 1 |
| Sep 18, 2026 | 131.00 | 137.75 | 131.00 | 131.00 | 131.00 | -4.90% | 18 |
| Sep 17, 2026 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | -5.00% | 15 |
| Sep 16, 2026 | 154.00 | 154.00 | 145.00 | 145.00 | 145.00 | -1.73% | 3 |
| Sep 15, 2026 | 147.55 | 147.55 | 147.55 | 147.55 | 147.55 | -4.99% | 2 |
| Sep 11, 2026 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | - | 8 |
| Sep 9, 2026 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | 4.97% | 1 |
| Sep 8, 2026 | 147.95 | 147.95 | 147.95 | 147.95 | 147.95 | 2.03% | 30 |
| Sep 7, 2026 | 149.95 | 149.95 | 137.10 | 145.00 | 145.00 | 0.76% | 115 |
| Sep 4, 2026 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | 2.46% | 1 |
| Sep 3, 2026 | 140.45 | 140.45 | 140.40 | 140.45 | 140.45 | 4.50% | 2 |
| Aug 27, 2026 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | -4.98% | 1 |
| Aug 25, 2026 | 141.45 | 141.45 | 141.45 | 141.45 | 141.45 | 4.82% | 1 |
| Aug 24, 2026 | 128.25 | 134.95 | 128.25 | 134.95 | 134.95 | -0.04% | 11 |
| Aug 21, 2026 | 134.00 | 135.00 | 130.00 | 135.00 | 135.00 | -1.14% | 366 |
| Aug 20, 2026 | 131.10 | 139.00 | 131.10 | 136.55 | 136.55 | -1.05% | 262 |
| Aug 19, 2026 | 137.95 | 138.00 | 137.95 | 138.00 | 138.00 | - | 10 |
| Aug 17, 2026 | 130.10 | 138.00 | 130.05 | 138.00 | 138.00 | 0.84% | 13 |
| Aug 14, 2026 | 136.85 | 136.85 | 136.85 | 136.85 | 136.85 | - | 10 |
| Aug 13, 2026 | 140.00 | 140.00 | 136.85 | 136.85 | 136.85 | -0.04% | 3 |
| Aug 10, 2026 | 135.90 | 139.95 | 135.90 | 136.90 | 136.90 | 0.74% | 4 |
| Aug 6, 2026 | 130.50 | 135.90 | 130.50 | 135.90 | 135.90 | -1.06% | 6 |
| Jul 28, 2026 | 139.00 | 139.00 | 137.35 | 137.35 | 137.35 | 2.58% | 16 |
| Jul 27, 2026 | 125.00 | 133.90 | 125.00 | 133.90 | 133.90 | 4.98% | 26 |
| Jul 24, 2026 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | -4.99% | 5 |
| Jul 16, 2026 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | 2.52% | 1 |
| Jul 15, 2026 | 132.00 | 132.00 | 119.70 | 130.95 | 130.95 | 3.93% | 147 |
| Jul 14, 2026 | 117.00 | 126.00 | 117.00 | 126.00 | 126.00 | 4.83% | 74 |
| Jul 13, 2026 | 126.50 | 126.50 | 120.20 | 120.20 | 120.20 | -4.98% | 12 |
| Jul 10, 2026 | 126.50 | 126.50 | 126.40 | 126.50 | 126.50 | -4.92% | 15 |
| Jul 9, 2026 | 140.85 | 140.85 | 133.00 | 133.05 | 133.05 | -4.83% | 332 |
| Jul 6, 2026 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | -0.11% | 50 |
| Jul 1, 2026 | 142.20 | 142.20 | 139.95 | 139.95 | 139.95 | -1.10% | 6 |
| Jun 30, 2026 | 147.90 | 147.90 | 141.50 | 141.50 | 141.50 | 0.35% | 116 |
| Jun 29, 2026 | 135.90 | 141.00 | 135.90 | 141.00 | 141.00 | 3.75% | 2 |
| Jun 23, 2026 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | -0.04% | 5 |
| Jun 22, 2026 | 135.95 | 135.95 | 135.95 | 135.95 | 135.95 | -0.62% | 3 |
| Jun 19, 2026 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | -0.15% | 10 |
| Jun 18, 2026 | 137.75 | 137.75 | 124.65 | 137.00 | 137.00 | 4.42% | 23 |
| Jun 17, 2026 | 130.95 | 137.45 | 124.55 | 131.20 | 131.20 | 0.19% | 188 |
| Jun 16, 2026 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | 3.64% | 1 |
| Jun 15, 2026 | 132.00 | 132.00 | 126.35 | 126.35 | 126.35 | -5.00% | 137 |
| Jun 10, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -0.60% | 3 |
| Jun 9, 2026 | 134.00 | 134.00 | 133.75 | 133.80 | 133.80 | 4.29% | 49 |
| Jun 5, 2026 | 128.30 | 128.35 | 128.30 | 128.30 | 128.30 | -4.93% | 50 |
| Jun 4, 2026 | 129.00 | 134.95 | 129.00 | 134.95 | 134.95 | -0.04% | 36 |