Simplex Infrastructures Limited (BOM:523838)
India · Delayed Price · Currency is INR 273.25
+2.25 (0.83%)
At close: Dec 5, 2025
Simplex Infrastructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 269.50 | 273.90 | 267.55 | 273.25 | 273.25 | 0.83% | 3,812 |
| Dec 4, 2025 | 273.55 | 276.40 | 270.70 | 271.00 | 271.00 | -1.06% | 2,729 |
| Dec 3, 2025 | 275.35 | 276.00 | 273.90 | 273.90 | 273.90 | -0.38% | 293 |
| Dec 2, 2025 | 278.55 | 278.55 | 272.80 | 274.95 | 274.95 | -1.72% | 1,413 |
| Dec 1, 2025 | 281.95 | 282.75 | 278.25 | 279.75 | 279.75 | 0.38% | 1,942 |
| Nov 28, 2025 | 278.35 | 285.00 | 276.60 | 278.70 | 278.70 | 0.20% | 4,251 |
| Nov 27, 2025 | 289.95 | 290.50 | 276.00 | 278.15 | 278.15 | -3.95% | 3,459 |
| Nov 26, 2025 | 291.45 | 296.00 | 289.10 | 289.60 | 289.60 | -0.29% | 2,723 |
| Nov 25, 2025 | 283.55 | 291.20 | 282.50 | 290.45 | 290.45 | 2.91% | 1,759 |
| Nov 24, 2025 | 288.10 | 288.80 | 281.50 | 282.25 | 282.25 | -2.67% | 2,721 |
| Nov 21, 2025 | 294.50 | 296.00 | 289.05 | 290.00 | 290.00 | -1.33% | 2,725 |
| Nov 20, 2025 | 299.50 | 308.80 | 293.00 | 293.90 | 293.90 | -1.87% | 8,288 |
| Nov 19, 2025 | 313.25 | 313.25 | 297.60 | 299.50 | 299.50 | -3.42% | 10,302 |
| Nov 18, 2025 | 288.15 | 317.70 | 288.15 | 310.10 | 310.10 | 7.47% | 51,238 |
| Nov 17, 2025 | 289.60 | 299.00 | 283.60 | 288.55 | 288.55 | 0.82% | 5,609 |
| Nov 14, 2025 | 286.00 | 290.70 | 284.00 | 286.20 | 286.20 | 1.06% | 2,541 |
| Nov 13, 2025 | 308.00 | 308.00 | 281.30 | 283.20 | 283.20 | -2.34% | 6,129 |
| Nov 12, 2025 | 289.25 | 294.25 | 284.05 | 290.00 | 290.00 | 0.59% | 3,407 |
| Nov 11, 2025 | 278.00 | 289.50 | 278.00 | 288.30 | 288.30 | -2.30% | 4,160 |
| Nov 10, 2025 | 298.40 | 298.55 | 292.20 | 295.10 | 295.10 | 0.02% | 532 |
| Nov 7, 2025 | 301.40 | 301.40 | 293.75 | 295.05 | 295.05 | -2.45% | 1,448 |
| Nov 6, 2025 | 307.85 | 312.75 | 299.85 | 302.45 | 302.45 | 4.58% | 18,932 |
| Nov 4, 2025 | 288.70 | 303.15 | 277.50 | 289.20 | 289.20 | 0.50% | 496,183 |
| Nov 3, 2025 | 277.65 | 292.00 | 277.15 | 287.75 | 287.75 | 6.34% | 8,830 |
| Oct 31, 2025 | 271.00 | 272.75 | 269.20 | 270.60 | 270.60 | 0.43% | 1,451 |
| Oct 30, 2025 | 271.40 | 272.40 | 267.40 | 269.45 | 269.45 | -0.57% | 1,718 |
| Oct 29, 2025 | 273.25 | 273.35 | 271.00 | 271.00 | 271.00 | -0.61% | 480 |
| Oct 28, 2025 | 278.00 | 278.60 | 269.75 | 272.65 | 272.65 | -1.20% | 1,225 |
| Oct 27, 2025 | 295.00 | 295.00 | 274.35 | 275.95 | 275.95 | -2.37% | 1,806 |
| Oct 24, 2025 | 278.50 | 282.65 | 275.80 | 282.65 | 282.65 | 1.86% | 1,858 |
| Oct 23, 2025 | 276.70 | 287.10 | 276.70 | 277.50 | 277.50 | 0.78% | 1,854 |
| Oct 21, 2025 | 273.00 | 280.35 | 270.90 | 275.35 | 275.35 | 1.72% | 145 |
| Oct 20, 2025 | 273.00 | 273.00 | 269.35 | 270.70 | 270.70 | 0.45% | 331 |
| Oct 17, 2025 | 268.60 | 276.10 | 265.30 | 269.50 | 269.50 | 0.79% | 2,266 |
| Oct 16, 2025 | 263.20 | 268.50 | 263.20 | 267.40 | 267.40 | 1.42% | 7,648 |
| Oct 15, 2025 | 264.70 | 267.00 | 262.20 | 263.65 | 263.65 | -0.66% | 1,685 |
| Oct 14, 2025 | 263.05 | 283.50 | 258.20 | 265.40 | 265.40 | -5.13% | 11,332 |
| Oct 13, 2025 | 283.90 | 286.30 | 279.50 | 279.75 | 279.75 | -3.03% | 1,070 |
| Oct 10, 2025 | 284.50 | 292.10 | 284.10 | 288.50 | 288.50 | 1.25% | 2,361 |
| Oct 9, 2025 | 281.90 | 286.50 | 276.00 | 284.95 | 284.95 | 0.89% | 5,034 |
| Oct 8, 2025 | 278.00 | 285.60 | 275.95 | 282.45 | 282.45 | 1.99% | 5,210 |
| Oct 7, 2025 | 281.70 | 281.70 | 274.25 | 276.95 | 276.95 | -0.70% | 1,441 |
| Oct 6, 2025 | 276.00 | 285.60 | 276.00 | 278.90 | 278.90 | -2.31% | 2,082 |
| Oct 3, 2025 | 284.95 | 286.15 | 281.85 | 285.50 | 285.50 | 1.46% | 3,697 |
| Oct 1, 2025 | 282.80 | 285.90 | 279.70 | 281.40 | 281.40 | -0.07% | 5,199 |
| Sep 30, 2025 | 282.10 | 288.20 | 278.55 | 281.60 | 281.60 | -0.18% | 2,728 |
| Sep 29, 2025 | 283.15 | 290.00 | 279.35 | 282.10 | 282.10 | -1.00% | 5,248 |
| Sep 26, 2025 | 295.15 | 295.15 | 279.10 | 284.95 | 284.95 | -2.85% | 5,027 |
| Sep 25, 2025 | 305.00 | 308.50 | 291.30 | 293.30 | 293.30 | -4.54% | 11,040 |
| Sep 24, 2025 | 308.65 | 310.65 | 305.25 | 307.25 | 307.25 | -0.58% | 3,912 |