Simplex Realty Limited (NSE:SIMPLXREA)
India · Delayed Price · Currency is INR 139.90
-0.70 (-0.50%)
Last updated: Nov 6, 2026, 1:46 PM IST
NSE:SIMPLXREA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | -0.50% | 79 |
| Nov 5, 2026 | 148.00 | 148.00 | 140.60 | 140.60 | 140.60 | -5.00% | 528 |
| Nov 4, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -0.67% | 7 |
| Nov 3, 2026 | 140.72 | 151.50 | 140.72 | 149.00 | 149.00 | 3.24% | 82 |
| Oct 27, 2026 | 144.33 | 144.33 | 144.33 | 144.33 | 144.33 | - | 1 |
| Oct 26, 2026 | 144.33 | 144.33 | 144.33 | 144.33 | 144.33 | 4.92% | 1 |
| Oct 23, 2026 | 137.56 | 137.56 | 137.56 | 137.56 | 137.56 | - | 73 |
| Oct 16, 2026 | 137.56 | 137.56 | 137.56 | 137.56 | 137.56 | - | 1 |
| Oct 14, 2026 | 144.80 | 144.80 | 137.56 | 137.56 | 137.56 | -5.00% | 176 |
| Oct 13, 2026 | 144.90 | 144.90 | 144.40 | 144.80 | 144.80 | 4.78% | 1,232 |
| Oct 12, 2026 | 131.65 | 138.20 | 131.65 | 138.19 | 138.19 | 4.97% | 150 |
| Oct 9, 2026 | 131.67 | 131.67 | 131.00 | 131.65 | 131.65 | 4.98% | 234 |
| Oct 8, 2026 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | 5.00% | 1 |
| Oct 7, 2026 | 114.03 | 119.43 | 114.03 | 119.43 | 119.43 | 4.99% | 35 |
| Oct 6, 2026 | 122.95 | 122.95 | 113.75 | 113.75 | 113.75 | -3.13% | 203 |
| Oct 5, 2026 | 124.00 | 129.00 | 117.36 | 117.43 | 117.43 | -4.91% | 99 |
| Oct 1, 2026 | 124.65 | 124.65 | 123.50 | 123.50 | 123.50 | -5.00% | 314 |
| Sep 30, 2026 | 130.85 | 130.85 | 125.88 | 130.00 | 130.00 | -0.67% | 89 |
| Sep 29, 2026 | 130.88 | 130.88 | 130.88 | 130.88 | 130.88 | 3.31% | 1 |
| Sep 28, 2026 | 125.40 | 131.67 | 119.13 | 126.69 | 126.69 | 1.03% | 369 |
| Sep 25, 2026 | 131.99 | 138.57 | 125.40 | 125.40 | 125.40 | -4.99% | 717 |
| Sep 24, 2026 | 132.00 | 132.00 | 126.00 | 131.99 | 131.99 | 4.75% | 303 |
| Sep 23, 2026 | 120.15 | 126.00 | 114.17 | 126.00 | 126.00 | 4.85% | 423 |
| Sep 21, 2026 | 130.00 | 130.00 | 120.15 | 120.17 | 120.17 | -3.24% | 13 |
| Sep 18, 2026 | 132.00 | 132.00 | 120.60 | 124.20 | 124.20 | -1.62% | 5 |
| Sep 17, 2026 | 120.50 | 132.00 | 120.50 | 126.25 | 126.25 | 0.19% | 6 |
| Sep 16, 2026 | 126.01 | 126.01 | 126.01 | 126.01 | 126.01 | -4.73% | 2 |
| Sep 15, 2026 | 143.00 | 143.00 | 130.15 | 132.27 | 132.27 | -3.45% | 169 |
| Sep 11, 2026 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | 3.40% | 10 |
| Sep 10, 2026 | 138.00 | 138.80 | 127.00 | 132.50 | 132.50 | 0.20% | 414 |
| Sep 9, 2026 | 140.90 | 140.90 | 127.90 | 132.23 | 132.23 | -1.78% | 6 |
| Sep 8, 2026 | 140.50 | 140.50 | 134.62 | 134.62 | 134.62 | -5.00% | 5 |
| Sep 7, 2026 | 149.98 | 149.98 | 136.00 | 141.70 | 141.70 | -0.90% | 569 |
| Sep 4, 2026 | 143.98 | 143.98 | 142.99 | 142.99 | 142.99 | 2.50% | 12 |
| Sep 3, 2026 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 2.06% | 1 |
| Aug 31, 2026 | 136.68 | 136.68 | 136.68 | 136.68 | 136.68 | 0.50% | 3 |
| Aug 28, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 4.29% | 3 |
| Aug 27, 2026 | 125.40 | 130.40 | 125.40 | 130.40 | 130.40 | 3.99% | 3 |
| Aug 26, 2026 | 132.00 | 132.00 | 125.40 | 125.40 | 125.40 | -5.00% | 3 |
| Aug 25, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 4.80% | 1 |
| Aug 24, 2026 | 126.00 | 126.00 | 125.95 | 125.95 | 125.95 | 4.61% | 54 |
| Aug 21, 2026 | 122.50 | 123.05 | 116.10 | 120.40 | 120.40 | -1.13% | 234 |
| Aug 20, 2026 | 130.10 | 130.10 | 117.76 | 121.77 | 121.77 | -1.73% | 613 |
| Aug 19, 2026 | 136.50 | 136.50 | 123.66 | 123.92 | 123.92 | -4.68% | 51 |
| Aug 18, 2026 | 123.61 | 136.00 | 123.61 | 130.00 | 130.00 | -0.08% | 10 |