Simplex Realty Limited (BOM:503229)
India · Delayed Price · Currency is INR 126.50
-6.55 (-4.92%)
At close: Jul 10, 2026
Simplex Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.22% | 25 |
| May 26, 2026 | 126.50 | 135.95 | 126.50 | 135.30 | 135.30 | 2.50% | 12 |
| May 25, 2026 | 138.00 | 138.00 | 132.00 | 132.00 | 132.00 | -4.35% | 2 |
| May 22, 2026 | 140.10 | 149.95 | 135.95 | 138.00 | 138.00 | -3.56% | 802 |
| May 21, 2026 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | -4.60% | 20 |
| May 20, 2026 | 145.05 | 150.00 | 145.05 | 150.00 | 150.00 | -1.74% | 7 |
| May 14, 2026 | 138.20 | 152.65 | 138.20 | 152.65 | 152.65 | 4.95% | 12 |
| May 13, 2026 | 136.80 | 145.45 | 136.80 | 145.45 | 145.45 | 1.01% | 1,144 |
| May 12, 2026 | 133.00 | 144.00 | 133.00 | 144.00 | 144.00 | 2.89% | 105 |
| May 11, 2026 | 150.00 | 152.00 | 138.10 | 139.95 | 139.95 | -3.42% | 102 |
| 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 |