SIMPLXREA.BO Historical Prices | SIMPLX REAL Stock

BSE

0.15% NSE

0.28%

Simplex Realty Ltd. (SIMPLXREA.BO)

-BSE

98.75 0.00(0.00%) 9 May 10:15AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May, 2013	98.75	98.75	98.75	98.75	0	98.75
23 May, 2013	98.75	98.75	98.75	98.75	0	98.75
22 May, 2013	98.75	98.75	98.75	98.75	0	98.75
21 May, 2013	98.75	98.75	98.75	98.75	0	98.75
20 May, 2013	98.75	98.75	98.75	98.75	0	98.75
17 May, 2013	98.75	98.75	98.75	98.75	0	98.75
16 May, 2013	98.75	98.75	98.75	98.75	0	98.75
15 May, 2013	98.75	98.75	98.75	98.75	0	98.75
14 May, 2013	98.75	98.75	98.75	98.75	0	98.75
13 May, 2013	98.75	98.75	98.75	98.75	0	98.75
10 May, 2013	98.75	98.75	98.75	98.75	0	98.75
9 May, 2013	98.75	98.75	98.75	98.75	0	98.75
8 May, 2013	101.00	101.00	101.00	101.00	0	101.00
7 May, 2013	101.00	101.00	101.00	101.00	0	101.00
6 May, 2013	97.90	97.90	97.90	97.90	0	97.90
3 May, 2013	97.90	97.90	97.90	97.90	0	97.90
2 May, 2013	97.90	97.90	97.90	97.90	0	97.90
1 May, 2013	97.90	97.90	97.90	97.90	0	97.90
30 Apr, 2013	97.90	97.90	97.90	97.90	0	97.90
29 Apr, 2013	97.90	97.90	97.90	97.90	0	97.90
26 Apr, 2013	97.90	97.90	97.90	97.90	0	97.90
25 Apr, 2013	97.90	97.90	97.90	97.90	0	97.90
24 Apr, 2013	97.90	97.90	97.90	97.90	0	97.90
23 Apr, 2013	97.90	97.90	97.90	97.90	0	97.90
22 Apr, 2013	97.90	97.90	97.90	97.90	0	97.90
19 Apr, 2013	97.90	97.90	97.90	97.90	0	97.90
18 Apr, 2013	97.90	97.90	97.90	97.90	0	97.90
17 Apr, 2013	97.90	97.90	97.90	97.90	0	97.90
16 Apr, 2013	93.70	93.70	93.70	93.70	0	93.70
15 Apr, 2013	93.70	93.70	93.70	93.70	0	93.70
12 Apr, 2013	93.70	93.70	93.70	93.70	1,700	93.70
11 Apr, 2013	98.30	98.30	98.30	98.30	0	98.30
10 Apr, 2013	98.30	98.30	98.30	98.30	0	98.30
9 Apr, 2013	98.30	98.30	98.30	98.30	0	98.30
8 Apr, 2013	98.30	98.30	98.30	98.30	0	98.30
5 Apr, 2013	98.30	98.30	98.30	98.30	0	98.30
4 Apr, 2013	91.45	95.00	91.45	95.00	0	95.00
3 Apr, 2013	96.25	96.25	96.25	96.25	0	96.25
2 Apr, 2013	93.95	93.95	93.95	93.95	0	93.95
1 Apr, 2013	90.50	90.50	90.50	90.50	0	90.50
29 Mar, 2013	90.50	90.50	90.50	90.50	0	90.50
28 Mar, 2013	85.35	90.50	85.35	90.50	500	90.50
27 Mar, 2013	89.80	89.80	89.80	89.80	0	89.80
26 Mar, 2013	89.80	89.80	89.80	89.80	0	89.80
25 Mar, 2013	89.80	89.80	89.80	89.80	0	89.80
22 Mar, 2013	81.75	89.90	81.75	89.80	800	89.80
21 Mar, 2013	80.60	86.00	80.60	86.00	0	86.00
20 Mar, 2013	84.75	84.75	84.75	84.75	0	84.75
19 Mar, 2013	84.75	84.75	84.75	84.75	0	84.75
18 Mar, 2013	90.00	90.00	84.75	84.75	0	84.75
15 Mar, 2013	89.20	89.20	89.20	89.20	0	89.20
14 Mar, 2013	89.20	89.20	89.20	89.20	0	89.20
13 Mar, 2013	86.10	92.95	86.10	89.20	0	89.20
12 Mar, 2013	90.30	90.30	90.30	90.30	0	90.30
11 Mar, 2013	82.10	90.30	82.10	90.30	1,200	90.30
8 Mar, 2013	86.55	86.55	86.00	86.00	0	86.00
7 Mar, 2013	82.50	82.50	82.40	82.45	0	82.45
6 Mar, 2013	86.70	86.70	86.70	86.70	0	86.70
5 Mar, 2013	86.70	86.70	86.70	86.70	0	86.70
4 Mar, 2013	86.70	86.70	86.70	86.70	0	86.70
1 Mar, 2013	82.00	86.70	81.10	86.70	600	86.70
28 Feb, 2013	82.60	82.60	82.60	82.60	0	82.60
27 Feb, 2013	82.65	82.65	82.60	82.60	100	82.60
26 Feb, 2013	86.00	86.00	86.00	86.00	2,000	86.00
25 Feb, 2013	85.50	85.50	85.50	85.50	0	85.50
22 Feb, 2013	88.70	88.70	88.70	88.70	0	88.70
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On SIMPLXREA.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Simplex Realty Ltd. (SIMPLXREA.BO)