Simplex Realty Limited (BOM:503229)
India
· Delayed Price · Currency is INR 155.80
-8.15 (-4.97%)
At close: Apr 28, 2026
Simplex Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 6, 2026 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | 3.37% | 1 |
| Feb 5, 2026 | 154.40 | 161.65 | 154.40 | 161.65 | 161.65 | -0.52% | 11 |
| Feb 4, 2026 | 162.55 | 162.55 | 162.50 | 162.50 | 162.50 | 4.37% | 3 |
| Feb 3, 2026 | 149.85 | 155.90 | 142.40 | 155.70 | 155.70 | 3.90% | 5 |
| Feb 1, 2026 | 149.70 | 150.00 | 149.65 | 149.85 | 149.85 | -4.86% | 107 |
| Jan 30, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - | 23 |
| Jan 28, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | -0.06% | 18 |
| Jan 23, 2026 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | 5.00% | 1 |
| Jan 22, 2026 | 150.10 | 158.00 | 150.10 | 150.10 | 150.10 | -5.00% | 221 |
| Jan 21, 2026 | 157.00 | 158.00 | 157.00 | 158.00 | 158.00 | - | 47 |
| Jan 20, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.25% | 1 |
| Jan 16, 2026 | 160.00 | 160.00 | 151.00 | 160.00 | 160.00 | 3.23% | 200 |
| Jan 14, 2026 | 161.90 | 163.00 | 155.00 | 155.00 | 155.00 | -4.79% | 230 |
| Jan 13, 2026 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | -0.46% | 25 |
| Jan 7, 2026 | 163.60 | 163.60 | 163.55 | 163.55 | 163.55 | -0.03% | 2 |
| Jan 6, 2026 | 163.85 | 163.85 | 152.60 | 163.60 | 163.60 | 1.87% | 422 |
| Jan 5, 2026 | 167.45 | 167.45 | 160.60 | 160.60 | 160.60 | -4.97% | 47 |
| Dec 16, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 2.21% | 1 |
| Dec 15, 2025 | 165.35 | 165.35 | 165.35 | 165.35 | 165.35 | 0.03% | 1 |
| Dec 11, 2025 | 164.95 | 165.50 | 164.95 | 165.30 | 165.30 | 3.05% | 6 |
| Dec 10, 2025 | 165.50 | 165.50 | 151.00 | 160.40 | 160.40 | 1.20% | 7 |
| Dec 8, 2025 | 159.00 | 166.05 | 158.50 | 158.50 | 158.50 | -4.98% | 39 |
| Dec 5, 2025 | 155.00 | 166.80 | 155.00 | 166.80 | 166.80 | 4.68% | 210 |
| Dec 4, 2025 | 153.30 | 159.35 | 153.30 | 159.35 | 159.35 | -0.47% | 7 |
| Dec 3, 2025 | 150.05 | 162.95 | 150.05 | 160.10 | 160.10 | 1.39% | 935 |
| Dec 2, 2025 | 165.90 | 165.90 | 157.90 | 157.90 | 157.90 | -4.82% | 27 |
| Dec 1, 2025 | 163.05 | 171.55 | 163.05 | 165.90 | 165.90 | -3.32% | 63 |
| Nov 28, 2025 | 168.15 | 172.90 | 168.15 | 171.60 | 171.60 | -3.05% | 601 |
| Nov 27, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 4.12% | 1 |
| Nov 24, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.12% | 6 |
| Nov 21, 2025 | 162.20 | 170.90 | 155.40 | 169.80 | 169.80 | 4.11% | 463 |
| Nov 20, 2025 | 163.05 | 169.00 | 162.05 | 163.10 | 163.10 | -4.31% | 302 |
| Nov 19, 2025 | 170.10 | 175.90 | 170.10 | 170.45 | 170.45 | -3.65% | 121 |
| Nov 18, 2025 | 161.00 | 176.90 | 161.00 | 176.90 | 176.90 | 4.61% | 445 |
| Nov 17, 2025 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | -5.00% | 59 |
| Nov 14, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -0.25% | 10 |
| Nov 13, 2025 | 178.45 | 178.45 | 178.45 | 178.45 | 178.45 | -1.30% | 2 |
| Nov 4, 2025 | 178.00 | 180.80 | 170.70 | 180.80 | 180.80 | 1.12% | 9 |
| Oct 31, 2025 | 175.00 | 178.80 | 175.00 | 178.80 | 178.80 | -0.11% | 2 |
| Oct 30, 2025 | 170.10 | 179.00 | 170.00 | 179.00 | 179.00 | 0.62% | 301 |
| Oct 29, 2025 | 175.45 | 178.85 | 166.80 | 177.90 | 177.90 | 1.40% | 585 |
| Oct 28, 2025 | 175.65 | 175.65 | 175.45 | 175.45 | 175.45 | 4.43% | 2 |