Simplex Infrastructures Limited (BOM:523838)
India · Delayed Price · Currency is INR 305.75
-1.10 (-0.36%)
At close: Jul 25, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 324.25 | 324.25 | 300.00 | 302.60 | 302.60 | -5.42% | 14,867 |
| Jul 31, 2025 | 310.00 | 322.00 | 303.80 | 319.95 | 319.95 | 1.27% | 9,716 |
| Jul 30, 2025 | 320.70 | 323.70 | 314.00 | 315.95 | 315.95 | -0.41% | 10,428 |
| Jul 29, 2025 | 308.00 | 320.00 | 302.85 | 317.25 | 317.25 | 4.14% | 17,962 |
| Jul 28, 2025 | 305.75 | 322.00 | 303.00 | 304.65 | 304.65 | -0.36% | 11,509 |
| Jul 25, 2025 | 305.00 | 310.75 | 301.55 | 305.75 | 305.75 | -0.36% | 6,744 |
| Jul 24, 2025 | 313.95 | 313.95 | 303.55 | 306.85 | 306.85 | -2.57% | 2,006 |
| Jul 23, 2025 | 300.35 | 317.35 | 300.35 | 314.95 | 314.95 | 2.79% | 8,569 |
| Jul 22, 2025 | 301.05 | 313.25 | 301.05 | 306.40 | 306.40 | -2.17% | 2,912 |
| Jul 21, 2025 | 302.00 | 322.75 | 302.00 | 313.20 | 313.20 | -0.38% | 14,461 |
| Jul 18, 2025 | 304.00 | 319.90 | 296.55 | 314.40 | 314.40 | 6.68% | 29,568 |
| Jul 17, 2025 | 295.00 | 303.30 | 289.15 | 294.70 | 294.70 | 1.22% | 11,172 |
| Jul 16, 2025 | 277.60 | 294.55 | 277.60 | 291.15 | 291.15 | 5.60% | 18,933 |
| Jul 15, 2025 | 262.00 | 282.85 | 262.00 | 275.70 | 275.70 | 5.19% | 14,618 |
| Jul 14, 2025 | 263.40 | 267.00 | 259.15 | 262.10 | 262.10 | -0.10% | 3,113 |
| Jul 11, 2025 | 270.80 | 272.70 | 261.00 | 262.35 | 262.35 | -4.16% | 5,483 |
| Jul 10, 2025 | 273.55 | 275.00 | 266.50 | 273.75 | 273.75 | 0.57% | 1,324 |
| Jul 9, 2025 | 256.20 | 278.50 | 250.00 | 272.20 | 272.20 | 7.50% | 5,994 |
| Jul 8, 2025 | 250.30 | 261.25 | 250.30 | 253.20 | 253.20 | -2.45% | 4,065 |
| Jul 7, 2025 | 258.10 | 260.20 | 255.00 | 259.55 | 259.55 | 0.31% | 2,777 |
| Jul 4, 2025 | 259.85 | 264.30 | 258.00 | 258.75 | 258.75 | -0.52% | 2,679 |
| Jul 3, 2025 | 267.75 | 269.80 | 259.00 | 260.10 | 260.10 | -2.38% | 5,985 |
| Jul 2, 2025 | 268.10 | 271.45 | 265.95 | 266.45 | 266.45 | -1.39% | 1,775 |
| Jul 1, 2025 | 271.40 | 273.35 | 268.90 | 270.20 | 270.20 | 0.52% | 5,990 |
| Jun 30, 2025 | 274.75 | 281.10 | 267.65 | 268.80 | 268.80 | -2.02% | 3,354 |
| Jun 27, 2025 | 277.95 | 277.95 | 270.05 | 274.35 | 274.35 | -0.65% | 7,816 |
| Jun 26, 2025 | 274.10 | 276.15 | 271.75 | 276.15 | 276.15 | 2.03% | 1,232 |
| Jun 25, 2025 | 274.40 | 275.85 | 270.00 | 270.65 | 270.65 | -0.29% | 1,233 |
| Jun 24, 2025 | 273.00 | 277.90 | 270.00 | 271.45 | 271.45 | 1.50% | 4,052 |
| Jun 23, 2025 | 268.40 | 272.45 | 266.15 | 267.45 | 267.45 | -0.59% | 3,653 |
| Jun 20, 2025 | 269.00 | 273.30 | 264.05 | 269.05 | 269.05 | 0.06% | 8,845 |
| Jun 19, 2025 | 276.05 | 278.95 | 266.95 | 268.90 | 268.90 | -4.07% | 2,352 |
| Jun 18, 2025 | 282.10 | 282.30 | 276.55 | 280.30 | 280.30 | 0.52% | 1,605 |
| Jun 17, 2025 | 287.00 | 287.00 | 274.10 | 278.85 | 278.85 | -2.60% | 5,773 |
| Jun 16, 2025 | 281.50 | 286.50 | 278.45 | 286.30 | 286.30 | 1.94% | 2,036 |
| Jun 13, 2025 | 281.05 | 284.25 | 275.05 | 280.85 | 280.85 | -1.87% | 8,628 |
| Jun 12, 2025 | 290.75 | 293.45 | 285.70 | 286.20 | 286.20 | -2.19% | 1,968 |
| Jun 11, 2025 | 326.00 | 326.00 | 290.00 | 292.60 | 292.60 | -1.68% | 5,157 |
| Jun 10, 2025 | 290.40 | 303.45 | 290.20 | 297.60 | 297.60 | 2.48% | 7,317 |
| Jun 9, 2025 | 294.90 | 294.90 | 285.25 | 290.40 | 290.40 | 0.35% | 5,492 |
| Jun 6, 2025 | 296.50 | 304.00 | 286.00 | 289.40 | 289.40 | -1.58% | 11,747 |
| Jun 5, 2025 | 282.45 | 294.05 | 282.45 | 294.05 | 294.05 | 5.00% | 18,209 |
| Jun 4, 2025 | 287.15 | 289.75 | 277.70 | 280.05 | 280.05 | -2.46% | 7,809 |
| Jun 3, 2025 | 288.05 | 293.45 | 285.00 | 287.10 | 287.10 | -0.47% | 5,449 |
| Jun 2, 2025 | 291.95 | 296.70 | 282.25 | 288.45 | 288.45 | -0.98% | 6,711 |
| May 30, 2025 | 298.95 | 304.50 | 289.35 | 291.30 | 291.30 | -1.02% | 11,135 |
| May 29, 2025 | 279.55 | 294.30 | 279.55 | 294.30 | 294.30 | 4.99% | 73,949 |
| May 28, 2025 | 282.50 | 288.95 | 276.85 | 280.30 | 280.30 | -1.32% | 2,844 |
| May 27, 2025 | 289.80 | 289.80 | 280.30 | 284.05 | 284.05 | 0.48% | 2,362 |
| May 26, 2025 | 271.60 | 283.65 | 271.60 | 282.70 | 282.70 | 0.87% | 7,382 |