Simplex Realty Limited (BOM:503229)
India · Delayed Price · Currency is INR 142.00
-6.95 (-4.67%)
At close: Nov 13, 2026
Simplex Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -4.67% | 4 |
| Nov 12, 2026 | 148.95 | 148.95 | 148.95 | 148.95 | 148.95 | -4.98% | 1 |
| Nov 11, 2026 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | -4.97% | 3 |
| Nov 8, 2026 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | 3.74% | 1 |
| Nov 6, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 4.61% | 2 |
| Nov 5, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 1.37% | 1 |
| Nov 4, 2026 | 142.35 | 149.95 | 142.35 | 149.95 | 149.95 | 0.13% | 5 |
| Nov 3, 2026 | 150.00 | 150.00 | 149.75 | 149.75 | 149.75 | -0.83% | 62 |
| Oct 30, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 1.34% | 1 |
| Oct 28, 2026 | 153.90 | 153.90 | 149.00 | 149.00 | 149.00 | 0.88% | 2 |
| Oct 21, 2026 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | 4.90% | 2 |
| Oct 16, 2026 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | - | 1 |
| Oct 15, 2026 | 134.25 | 140.80 | 134.25 | 140.80 | 140.80 | 4.80% | 26 |
| Oct 14, 2026 | 134.50 | 134.50 | 131.00 | 134.35 | 134.35 | - | 100 |
| Oct 13, 2026 | 148.45 | 148.45 | 134.35 | 134.35 | 134.35 | -4.99% | 3 |
| Oct 12, 2026 | 134.90 | 141.40 | 134.90 | 141.40 | 141.40 | 4.82% | 15 |
| Oct 8, 2026 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | -5.00% | 137 |
| Oct 6, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -4.98% | 3 |
| 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 |