Simplex Realty Limited SIMPLXREA
NSE · India · Consumer Durables
INR 123.50-6.50 (-5.00%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 123.50 | -5.00% | INR 124.65 | INR 124.65 | INR 123.50 | 314 |
| 2026-09-30 | INR 130.00 | -0.67% | INR 130.85 | INR 130.85 | INR 125.88 | 89 |
| 2026-09-29 | INR 130.88 | +3.31% | INR 130.88 | INR 130.88 | INR 130.88 | 1 |
| 2026-09-28 | INR 126.69 | +1.03% | INR 125.40 | INR 131.67 | INR 119.13 | 369 |
| 2026-09-25 | INR 125.40 | -4.99% | INR 131.99 | INR 138.57 | INR 125.40 | 717 |
| 2026-09-24 | INR 131.99 | +4.75% | INR 132.00 | INR 132.00 | INR 126.00 | 303 |
| 2026-09-23 | INR 126.00 | +4.85% | INR 120.15 | INR 126.00 | INR 114.17 | 423 |
| 2026-09-22 | INR 120.17 | 0.00% | INR 120.17 | INR 120.17 | INR 120.17 | 0 |
| 2026-09-21 | INR 120.17 | -3.24% | INR 130.00 | INR 130.00 | INR 120.15 | 13 |
| 2026-09-18 | INR 124.20 | -1.62% | INR 132.00 | INR 132.00 | INR 120.60 | 5 |
| 2026-09-17 | INR 126.25 | +0.19% | INR 120.50 | INR 132.00 | INR 120.50 | 6 |
| 2026-09-16 | INR 126.01 | -4.73% | INR 126.01 | INR 126.01 | INR 126.01 | 2 |
| 2026-09-15 | INR 132.27 | -3.45% | INR 143.00 | INR 143.00 | INR 130.15 | 169 |
| 2026-09-11 | INR 137.00 | +3.40% | INR 139.00 | INR 139.00 | INR 137.00 | 10 |
| 2026-09-10 | INR 132.50 | +0.20% | INR 138.00 | INR 138.80 | INR 127.00 | 414 |
| 2026-09-09 | INR 132.23 | -1.78% | INR 140.90 | INR 140.90 | INR 127.90 | 6 |
| 2026-09-08 | INR 134.62 | -5.00% | INR 140.50 | INR 140.50 | INR 134.62 | 5 |
| 2026-09-07 | INR 141.70 | -0.90% | INR 149.98 | INR 149.98 | INR 136.00 | 569 |
| 2026-09-04 | INR 142.99 | +2.50% | INR 143.98 | INR 143.98 | INR 142.99 | 12 |
| 2026-09-03 | INR 139.50 | +2.06% | INR 139.50 | INR 139.50 | INR 139.50 | 1 |
| 2026-09-02 | INR 136.68 | 0.00% | INR 136.68 | INR 136.68 | INR 136.68 | 0 |
| 2026-09-01 | INR 136.68 | 0.00% | INR 136.68 | INR 136.68 | INR 136.68 | 0 |
| 2026-08-31 | INR 136.68 | +0.50% | INR 136.68 | INR 136.68 | INR 136.68 | 3 |
| 2026-08-28 | INR 136.00 | +4.29% | INR 136.00 | INR 136.00 | INR 136.00 | 3 |
| 2026-08-27 | INR 130.40 | +3.99% | INR 125.40 | INR 130.40 | INR 125.40 | 3 |
| 2026-08-26 | INR 125.40 | -5.00% | INR 132.00 | INR 132.00 | INR 125.40 | 3 |
| 2026-08-25 | INR 132.00 | +4.80% | INR 132.00 | INR 132.00 | INR 132.00 | 1 |
| 2026-08-24 | INR 125.95 | +4.61% | INR 126.00 | INR 126.00 | INR 125.95 | 54 |
| 2026-08-21 | INR 120.40 | -1.13% | INR 122.50 | INR 123.05 | INR 116.10 | 234 |
| 2026-08-20 | INR 121.77 | -1.73% | INR 130.10 | INR 130.10 | INR 117.76 | 613 |
| 2026-08-19 | INR 123.92 | — | INR 136.50 | INR 136.50 | INR 123.66 | 51 |