Price Data Selection & Download
Simplex Realty Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3713 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see Simplex Realty screener.
Share Price All Time High
₹399.90
October 08, 2009
BSE Exchange
Share Price All Time Low
₹29.55
June 11, 2020
BSE Exchange
Highest Volume Trading Day
52,562
August 29, 2024 • ₹250.40
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
SIMPLXREA daily open, high, low, close and volume (OHLCV) on BSE — 73 records.
Total Records
73
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹143.10 | ₹143.10 | ₹143.10 | ₹143.10 | 20 |
| 2026-05-20 | ₹145.05 | ₹150.00 | ₹145.05 | ₹150.00 | 7 |
| 2026-05-14 | ₹138.20 | ₹152.65 | ₹138.20 | ₹152.65 | 12 |
| 2026-05-13 | ₹136.80 | ₹145.45 | ₹136.80 | ₹145.45 | 1,144 |
| 2026-05-12 | ₹133.00 | ₹144.00 | ₹133.00 | ₹144.00 | 105 |
| 2026-05-11 | ₹150.00 | ₹152.00 | ₹138.10 | ₹139.95 | 102 |
| 2026-05-08 | ₹154.45 | ₹154.45 | ₹143.00 | ₹144.90 | 62 |
| 2026-05-07 | ₹147.00 | ₹154.00 | ₹147.00 | ₹147.15 | 51 |
| 2026-05-06 | ₹146.30 | ₹161.60 | ₹146.30 | ₹147.20 | 66 |
| 2026-05-05 | ₹146.50 | ₹154.00 | ₹146.35 | ₹154.00 | 201 |
| 2026-05-04 | ₹151.45 | ₹155.00 | ₹151.45 | ₹153.60 | 28 |
| 2026-04-29 | ₹155.30 | ₹155.30 | ₹151.50 | ₹151.50 | 9 |
| 2026-04-28 | ₹172.10 | ₹172.10 | ₹155.80 | ₹155.80 | 103 |
| 2026-04-24 | ₹156.75 | ₹163.95 | ₹156.75 | ₹163.95 | 10 |
| 2026-04-23 | ₹171.65 | ₹171.65 | ₹155.40 | ₹164.90 | 55 |
| 2026-04-22 | ₹155.75 | ₹163.50 | ₹155.75 | ₹163.50 | 4 |
| 2026-04-21 | ₹155.75 | ₹155.75 | ₹155.75 | ₹155.75 | 20 |
| 2026-04-17 | ₹156.90 | ₹164.00 | ₹156.90 | ₹163.90 | 11 |
| 2026-04-15 | ₹156.90 | ₹164.55 | ₹156.90 | ₹164.55 | 11 |
| 2026-04-13 | ₹157.10 | ₹157.10 | ₹145.00 | ₹156.90 | 77 |
| 2026-04-10 | ₹143.45 | ₹149.70 | ₹136.80 | ₹149.70 | 17 |
| 2026-04-09 | ₹130.50 | ₹143.65 | ₹130.50 | ₹143.65 | 101 |
| 2026-04-08 | ₹145.00 | ₹145.00 | ₹137.00 | ₹137.00 | 501 |
| 2026-04-07 | ₹143.95 | ₹143.95 | ₹143.95 | ₹143.95 | 4 |
| 2026-04-06 | ₹138.40 | ₹138.40 | ₹138.40 | ₹138.40 | 1 |
| 2026-04-02 | ₹131.45 | ₹145.00 | ₹131.45 | ₹131.85 | 32 |
| 2026-04-01 | ₹137.00 | ₹143.80 | ₹133.00 | ₹138.30 | 492 |
| 2026-03-30 | ₹137.00 | ₹137.00 | ₹137.00 | ₹137.00 | 1,725 |
| 2026-03-27 | ₹136.45 | ₹136.45 | ₹136.45 | ₹136.45 | 100 |
| 2026-03-25 | ₹123.55 | ₹136.45 | ₹123.55 | ₹130.05 | 5 |
| 2026-03-20 | ₹130.00 | ₹130.05 | ₹130.00 | ₹130.05 | 58 |
| 2026-03-19 | ₹136.90 | ₹136.90 | ₹123.90 | ₹123.90 | 5 |
| 2026-03-18 | ₹129.20 | ₹142.80 | ₹129.20 | ₹130.40 | 129 |
| 2026-03-16 | ₹135.95 | ₹136.00 | ₹135.95 | ₹136.00 | 98 |
| 2026-03-13 | ₹130.30 | ₹130.30 | ₹130.30 | ₹130.30 | 580 |
| 2026-03-12 | ₹129.70 | ₹129.70 | ₹129.70 | ₹129.70 | 5 |
| 2026-03-11 | ₹135.85 | ₹135.85 | ₹122.95 | ₹123.55 | 26 |
| 2026-03-10 | ₹129.40 | ₹129.40 | ₹129.40 | ₹129.40 | 1 |
| 2026-03-09 | ₹136.15 | ₹136.15 | ₹123.25 | ₹123.25 | 27 |
| 2026-03-06 | ₹129.70 | ₹129.70 | ₹129.70 | ₹129.70 | 456 |
| 2026-03-02 | ₹117.70 | ₹123.55 | ₹117.70 | ₹123.55 | 107 |
| 2026-02-27 | ₹129.95 | ₹129.95 | ₹117.70 | ₹117.70 | 49 |
| 2026-02-26 | ₹128.00 | ₹136.50 | ₹123.80 | ₹123.80 | 959 |
| 2026-02-25 | ₹126.45 | ₹138.95 | ₹126.45 | ₹130.00 | 259 |
| 2026-02-24 | ₹126.80 | ₹139.45 | ₹126.75 | ₹133.10 | 123 |
| 2026-02-23 | ₹139.00 | ₹146.65 | ₹133.10 | ₹133.40 | 181 |
| 2026-02-20 | ₹146.25 | ₹153.25 | ₹140.10 | ₹140.10 | 27 |
| 2026-02-19 | ₹146.25 | ₹161.20 | ₹146.25 | ₹146.25 | 231 |
| 2026-02-18 | ₹161.30 | ₹168.50 | ₹153.25 | ₹153.90 | 31 |
| 2026-02-17 | ₹153.35 | ₹161.30 | ₹153.30 | ₹161.30 | 36 |
| 2026-02-16 | ₹161.30 | ₹161.30 | ₹161.30 | ₹161.30 | 2 |
| 2026-02-13 | ₹171.00 | ₹171.00 | ₹169.70 | ₹169.70 | 4 |
| 2026-02-12 | ₹159.85 | ₹164.50 | ₹148.90 | ₹164.05 | 206 |
| 2026-02-11 | ₹156.75 | ₹156.75 | ₹156.70 | ₹156.70 | 8 |
| 2026-02-10 | ₹158.70 | ₹164.75 | ₹158.65 | ₹164.75 | 258 |
| 2026-02-09 | ₹166.90 | ₹166.90 | ₹166.90 | ₹166.90 | 21 |
| 2026-02-06 | ₹167.10 | ₹167.10 | ₹167.10 | ₹167.10 | 1 |
| 2026-02-05 | ₹154.40 | ₹161.65 | ₹154.40 | ₹161.65 | 11 |
| 2026-02-04 | ₹162.55 | ₹162.55 | ₹162.50 | ₹162.50 | 3 |
| 2026-02-03 | ₹149.85 | ₹155.90 | ₹142.40 | ₹155.70 | 5 |
| 2026-02-01 | ₹149.70 | ₹150.00 | ₹149.65 | ₹149.85 | 107 |
| 2026-01-30 | ₹157.50 | ₹157.50 | ₹157.50 | ₹157.50 | 23 |
| 2026-01-28 | ₹157.50 | ₹157.50 | ₹157.50 | ₹157.50 | 18 |
| 2026-01-23 | ₹157.60 | ₹157.60 | ₹157.60 | ₹157.60 | 1 |
| 2026-01-22 | ₹150.10 | ₹158.00 | ₹150.10 | ₹150.10 | 221 |
| 2026-01-21 | ₹157.00 | ₹158.00 | ₹157.00 | ₹158.00 | 47 |
| 2026-01-20 | ₹158.00 | ₹158.00 | ₹158.00 | ₹158.00 | 1 |
| 2026-01-16 | ₹160.00 | ₹160.00 | ₹151.00 | ₹160.00 | 200 |
| 2026-01-14 | ₹161.90 | ₹163.00 | ₹155.00 | ₹155.00 | 230 |
| 2026-01-13 | ₹162.80 | ₹162.80 | ₹162.80 | ₹162.80 | 25 |
| 2026-01-07 | ₹163.60 | ₹163.60 | ₹163.55 | ₹163.55 | 2 |
| 2026-01-06 | ₹163.85 | ₹163.85 | ₹152.60 | ₹163.60 | 422 |
| 2026-01-05 | ₹167.45 | ₹167.45 | ₹160.60 | ₹160.60 | 47 |
Simplex Realty Share Price Performance Analysis (Jan 2008 - May 2026)
SIMPLXREA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-10.90%
₹160.60 → ₹143.10
Year to Date
Price Volatility
9.35%
Low Volatility
Year to Date
Average Daily Volume
141
Year to Date Average
BSE Exchange
Simplex Realty Share Price History – Frequently Asked Questions
Common questions about SIMPLXREA historical data and records. Explore SIMPLXREA Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Simplex Realty (SIMPLXREA)?
The all-time high share price of Simplex Realty was ₹399.9 recorded on October 08, 2009 on the BSE exchange.
What is the all-time low share price of Simplex Realty (SIMPLXREA)?
The all-time low share price of Simplex Realty was ₹29.55 recorded on June 11, 2020 on the BSE exchange.
How can I download SIMPLXREA historical share price data?
You can download Simplex Realty historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SIMPLXREA shares?
The highest trading volume day for Simplex Realty was 52,562 shares traded on August 29, 2024 on the BSE exchange, with share price at ₹250.4.