Simplex Realty Limited (BOM:503229)
India · Delayed Price · Currency is INR 144.90
-2.25 (-1.53%)
At close: May 8, 2026
Simplex Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 154.45 | 154.45 | 143.00 | 144.90 | 144.90 | -1.53% | 62 |
| May 7, 2026 | 147.00 | 154.00 | 147.00 | 147.15 | 147.15 | -0.03% | 51 |
| May 6, 2026 | 146.30 | 161.60 | 146.30 | 147.20 | 147.20 | -4.42% | 66 |
| May 5, 2026 | 146.50 | 154.00 | 146.35 | 154.00 | 154.00 | 0.26% | 201 |
| May 4, 2026 | 151.45 | 155.00 | 151.45 | 153.60 | 153.60 | 1.39% | 28 |
| Apr 29, 2026 | 155.30 | 155.30 | 151.50 | 151.50 | 151.50 | -2.76% | 9 |
| Apr 28, 2026 | 172.10 | 172.10 | 155.80 | 155.80 | 155.80 | -4.97% | 103 |
| Apr 24, 2026 | 156.75 | 163.95 | 156.75 | 163.95 | 163.95 | -0.58% | 10 |
| Apr 23, 2026 | 171.65 | 171.65 | 155.40 | 164.90 | 164.90 | 0.86% | 55 |
| Apr 22, 2026 | 155.75 | 163.50 | 155.75 | 163.50 | 163.50 | 4.98% | 4 |
| Apr 21, 2026 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | -4.97% | 20 |
| Apr 17, 2026 | 156.90 | 164.00 | 156.90 | 163.90 | 163.90 | -0.40% | 11 |
| Apr 15, 2026 | 156.90 | 164.55 | 156.90 | 164.55 | 164.55 | 4.88% | 11 |
| Apr 13, 2026 | 157.10 | 157.10 | 145.00 | 156.90 | 156.90 | 4.81% | 77 |
| Apr 10, 2026 | 143.45 | 149.70 | 136.80 | 149.70 | 149.70 | 4.21% | 17 |
| Apr 9, 2026 | 130.50 | 143.65 | 130.50 | 143.65 | 143.65 | 4.85% | 101 |
| Apr 8, 2026 | 145.00 | 145.00 | 137.00 | 137.00 | 137.00 | -4.83% | 501 |
| Apr 7, 2026 | 143.95 | 143.95 | 143.95 | 143.95 | 143.95 | 4.01% | 4 |
| Apr 6, 2026 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | 4.97% | 1 |
| Apr 2, 2026 | 131.45 | 145.00 | 131.45 | 131.85 | 131.85 | -4.66% | 32 |
| Apr 1, 2026 | 137.00 | 143.80 | 133.00 | 138.30 | 138.30 | 0.95% | 492 |
| Mar 30, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.40% | 1,725 |
| Mar 27, 2026 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | 4.92% | 100 |
| Mar 25, 2026 | 123.55 | 136.45 | 123.55 | 130.05 | 130.05 | - | 5 |
| Mar 20, 2026 | 130.00 | 130.05 | 130.00 | 130.05 | 130.05 | 4.96% | 58 |
| Mar 19, 2026 | 136.90 | 136.90 | 123.90 | 123.90 | 123.90 | -4.98% | 5 |
| Mar 18, 2026 | 129.20 | 142.80 | 129.20 | 130.40 | 130.40 | -4.12% | 129 |
| Mar 16, 2026 | 135.95 | 136.00 | 135.95 | 136.00 | 136.00 | 4.37% | 98 |
| Mar 13, 2026 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | 0.46% | 580 |
| Mar 12, 2026 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | 4.98% | 5 |
| Mar 11, 2026 | 135.85 | 135.85 | 122.95 | 123.55 | 123.55 | -4.52% | 26 |
| Mar 10, 2026 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | 4.99% | 1 |
| Mar 9, 2026 | 136.15 | 136.15 | 123.25 | 123.25 | 123.25 | -4.97% | 27 |
| Mar 6, 2026 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | 4.98% | 456 |
| Mar 2, 2026 | 117.70 | 123.55 | 117.70 | 123.55 | 123.55 | 4.97% | 107 |
| Feb 27, 2026 | 129.95 | 129.95 | 117.70 | 117.70 | 117.70 | -4.93% | 49 |
| Feb 26, 2026 | 128.00 | 136.50 | 123.80 | 123.80 | 123.80 | -4.77% | 959 |
| Feb 25, 2026 | 126.45 | 138.95 | 126.45 | 130.00 | 130.00 | -2.33% | 259 |
| Feb 24, 2026 | 126.80 | 139.45 | 126.75 | 133.10 | 133.10 | -0.22% | 123 |
| Feb 23, 2026 | 139.00 | 146.65 | 133.10 | 133.40 | 133.40 | -4.78% | 181 |
| Feb 20, 2026 | 146.25 | 153.25 | 140.10 | 140.10 | 140.10 | -4.21% | 27 |
| Feb 19, 2026 | 146.25 | 161.20 | 146.25 | 146.25 | 146.25 | -4.97% | 231 |
| Feb 18, 2026 | 161.30 | 168.50 | 153.25 | 153.90 | 153.90 | -4.59% | 31 |
| Feb 17, 2026 | 153.35 | 161.30 | 153.30 | 161.30 | 161.30 | - | 36 |
| Feb 16, 2026 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | -4.95% | 2 |
| Feb 13, 2026 | 171.00 | 171.00 | 169.70 | 169.70 | 169.70 | 3.44% | 4 |
| Feb 12, 2026 | 159.85 | 164.50 | 148.90 | 164.05 | 164.05 | 4.69% | 206 |
| Feb 11, 2026 | 156.75 | 156.75 | 156.70 | 156.70 | 156.70 | -4.89% | 8 |
| Feb 10, 2026 | 158.70 | 164.75 | 158.65 | 164.75 | 164.75 | -1.29% | 258 |
| Feb 9, 2026 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | -0.12% | 21 |