BSE · SIMPLXREA · stock
Simplex Realty Limited (SIMPLXREA) stock price history
Every BSE trading session of Simplex Realty Limited from May 15, 2003 to Sep 28, 2026: 5,793 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SIMPLXREA adjusted close, 2003 to 2026
- ₹335.99
- All time high, 2009
- ₹188.90
- 52 week high, ₹117.00 low
- 5,793
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
SIMPLXREA key facts
- Simplex Realty Limited (SIMPLXREA) closed at ₹142.35 on Sep 28, 2026 on BSE.
- SIMPLXREA's all time high close is ₹335.99, set on Oct 7, 2009; its all time low close is ₹1.83 on May 15, 2003.
- SIMPLXREA's 52 week range is ₹117.00 to ₹188.90.
- SIMPLXREA returned -24.6% over the year to Sep 28, 2026 and +92.2% over five years.
- Over ten years SIMPLXREA returned +79%, +6.0% a year compounded.
- SIMPLXREA's deepest drawdown was -91.4% from Oct 7, 2009 to Jun 11, 2020.
- DataCedar holds 5,793 daily sessions of SIMPLXREA history from May 15, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SIMPLXREA price chart, 2003 to 2026
SIMPLXREA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.9% |
| 3 months | +4.7% |
| 6 months | +4.3% |
| Year to date | -13.9% |
| 1 year | -24.6% |
| 3 years | +36.3% |
| 5 years | +92.2% |
| 10 years | +78.8% |
| Since May 15, 2003 | +7,666% |
| Compound annual growth, 23.4 years | +20.5% |
SIMPLXREA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹335.99 on Oct 7, 2009
- All time low close
- ₹1.83 on May 15, 2003
- 52 week high
- ₹188.90 on Sep 29, 2025
- 52 week low
- ₹117.00 on Jul 14, 2026
- Deepest drawdown
- -91.4% from Oct 7, 2009 to Jun 11, 2020, not yet recovered
- Best single session
- +44.0% on Oct 27, 2003
- Worst single session
- -19.7% on Oct 9, 2003
- Volatility, 1 year annualised
- 42.7%
- Sessions closing higher, 1 year
- 25%
- Growth of 1 since 2003
- 77.7×
- Best calendar year
- 2009, +238%
- Worst calendar year
- 2008, -74%
SIMPLXREA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on May 15, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹165.30 | ₹172.10 | ₹117.00 | ₹142.35 | -13.9% | 13.2K | 185 |
| 2025 | ₹202.65 | ₹243.35 | ₹150.05 | ₹165.30 | -18.4% | 95.7K | 248 |
| 2024 | ₹122.17 | ₹300.00 | ₹109.34 | ₹202.65 | +74.2% | 354.7K | 245 |
| 2023 | ₹81.10 | ₹160.88 | ₹62.03 | ₹116.35 | +36.9% | 215.3K | 245 |
| 2022 | ₹102.82 | ₹113.82 | ₹72.33 | ₹84.98 | -21.5% | 88.9K | 248 |
| 2021 | ₹44.36 | ₹122.08 | ₹42.80 | ₹108.22 | +131.8% | 170.4K | 248 |
| 2020 | ₹53.50 | ₹57.88 | ₹28.75 | ₹46.69 | -12.7% | 154.6K | 251 |
| 2019 | ₹55.84 | ₹68.82 | ₹38.08 | ₹53.50 | -8.8% | 115.1K | 243 |
| 2018 | ₹114.06 | ₹128.55 | ₹52.87 | ₹58.66 | -48.9% | 119K | 246 |
| 2017 | ₹94.53 | ₹116.34 | ₹81.99 | ₹114.69 | +19.2% | 71.2K | 248 |
| 2016 | ₹118.20 | ₹128.68 | ₹71.01 | ₹96.22 | -14.6% | 64.4K | 246 |
| 2015 | ₹128.58 | ₹173.92 | ₹97.80 | ₹112.67 | -7.4% | 93.3K | 246 |
| 2014 | ₹94.61 | ₹185.52 | ₹69.80 | ₹121.63 | +28.6% | 146K | 244 |
| 2013 | ₹80.54 | ₹115.95 | ₹64.93 | ₹94.61 | +17.5% | 44.7K | 248 |
| 2012 | ₹102.32 | ₹125.39 | ₹68.66 | ₹80.54 | -24.0% | 146.7K | 245 |
| 2011 | ₹158.76 | ₹166.71 | ₹88.92 | ₹106.04 | -33.4% | 175.9K | 246 |
| 2010 | ₹248.16 | ₹281.13 | ₹131.70 | ₹159.25 | -35.9% | 406.9K | 250 |
| 2009 | ₹73.35 | ₹340.68 | ₹64.25 | ₹248.50 | +238.4% | 497.9K | 243 |
| 2008 | ₹286.42 | ₹289.47 | ₹56.38 | ₹73.43 | -74.0% | 214K | 246 |
| 2007 | ₹150.85 | ₹307.80 | ₹102.38 | ₹282.60 | +85.1% | 680.6K | 248 |
| 2006 | ₹110.75 | ₹234.79 | ₹87.83 | ₹152.64 | +43.8% | 334.8K | 247 |
| 2005 | ₹56.67 | ₹265.79 | ₹42.77 | ₹106.17 | +87.3% | 161.5K | 250 |
| 2004 | ₹19.09 | ₹62.29 | ₹6.27 | ₹56.67 | +196.8% | 18.4K | 262 |
| 2003 | ₹1.83 | ₹21.39 | ₹1.83 | ₹19.09 | n/a | 42.4K | 165 |
SIMPLXREA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹142.35 | +5.9% |
| August 2026 | ₹134.40 | -2.1% |
| July 2026 | ₹137.35 | -2.9% |
| June 2026 | ₹141.50 | +4.6% |
| May 2026 | ₹135.30 | -10.7% |
| April 2026 | ₹151.50 | +10.6% |
| March 2026 | ₹137.00 | +16.4% |
| February 2026 | ₹117.70 | -25.3% |
| January 2026 | ₹157.50 | -4.7% |
| December 2025 | ₹165.30 | -3.7% |
| November 2025 | ₹171.60 | -4.0% |
| October 2025 | ₹178.80 | -4.8% |
About the SIMPLXREA data
Daily bars. 5,793 sessions from May 15, 2003 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 15, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SIMPLXREA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SIMPLEXCAS Simplex Castings Limited
- SIMPLEXINF Simplex Infrastructures Limited
- SIMPLXMIL Simplex Mills Company Limited
- SIMPLXPAP Simplex Papers Limited
- SIMRAN Simran Farms Limited
- SINCLAIR Sinclairs Hotels Limited
- SINDHUTRAD Sindhu Trade Links Limited
- SINNAR Sinnar Bidi Udyog Limited
Common questions
SIMPLXREA share price history
