Simplex Infrastructures Limited (BOM:523838)
India · Delayed Price · Currency is INR 220.90
-7.10 (-3.11%)
At close: Apr 17, 2026
Simplex Infrastructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 230.40 | 234.40 | 224.75 | 228.00 | 228.00 | 0.57% | 9,271 |
| Apr 15, 2026 | 219.00 | 232.25 | 216.00 | 226.70 | 226.70 | 7.01% | 15,418 |
| Apr 13, 2026 | 194.75 | 218.45 | 182.05 | 211.85 | 211.85 | 10.14% | 27,295 |
| Apr 10, 2026 | 186.00 | 194.00 | 183.50 | 192.35 | 192.35 | 6.12% | 12,613 |
| Apr 9, 2026 | 181.85 | 185.00 | 179.95 | 181.25 | 181.25 | -0.79% | 4,890 |
| Apr 8, 2026 | 178.40 | 189.75 | 178.35 | 182.70 | 182.70 | 6.31% | 8,728 |
| Apr 7, 2026 | 166.00 | 173.10 | 165.75 | 171.85 | 171.85 | 1.15% | 1,643 |
| Apr 6, 2026 | 157.85 | 170.95 | 154.15 | 169.90 | 169.90 | 9.79% | 1,843 |
| Apr 2, 2026 | 156.60 | 157.45 | 149.50 | 154.75 | 154.75 | -2.67% | 4,782 |
| Apr 1, 2026 | 152.85 | 159.80 | 138.00 | 159.00 | 159.00 | 14.39% | 5,081 |
| Mar 30, 2026 | 151.85 | 151.85 | 136.00 | 139.00 | 139.00 | -10.15% | 15,024 |
| Mar 27, 2026 | 156.00 | 160.40 | 153.70 | 154.70 | 154.70 | -0.06% | 26,489 |
| Mar 25, 2026 | 160.35 | 160.35 | 153.60 | 154.80 | 154.80 | 0.06% | 8,503 |
| Mar 24, 2026 | 162.00 | 163.00 | 146.85 | 154.70 | 154.70 | 1.21% | 31,862 |
| Mar 23, 2026 | 164.10 | 164.10 | 149.60 | 152.85 | 152.85 | -7.64% | 102,757 |
| Mar 20, 2026 | 174.05 | 175.30 | 163.05 | 165.50 | 165.50 | -2.13% | 5,859 |
| Mar 19, 2026 | 172.00 | 172.20 | 168.40 | 169.10 | 169.10 | -4.03% | 2,564 |
| Mar 18, 2026 | 168.05 | 179.70 | 168.05 | 176.20 | 176.20 | 4.79% | 3,174 |
| Mar 17, 2026 | 164.00 | 172.40 | 162.85 | 168.15 | 168.15 | 3.16% | 2,808 |
| Mar 16, 2026 | 174.65 | 174.65 | 160.65 | 163.00 | 163.00 | -4.79% | 3,065 |
| Mar 13, 2026 | 184.25 | 185.80 | 169.15 | 171.20 | 171.20 | -8.06% | 213,880 |
| Mar 12, 2026 | 175.00 | 191.50 | 175.00 | 186.20 | 186.20 | 5.59% | 392,946 |
| Mar 11, 2026 | 180.55 | 183.15 | 176.25 | 176.35 | 176.35 | 0.83% | 8,745 |
| Mar 10, 2026 | 177.40 | 179.25 | 174.60 | 174.90 | 174.90 | -0.88% | 5,308 |
| Mar 9, 2026 | 182.00 | 182.00 | 171.75 | 176.45 | 176.45 | -5.01% | 7,101 |
| Mar 6, 2026 | 191.70 | 192.95 | 184.55 | 185.75 | 185.75 | -2.13% | 11,033 |
| Mar 5, 2026 | 196.75 | 198.75 | 189.35 | 189.80 | 189.80 | 0.13% | 36,311 |
| Mar 4, 2026 | 186.90 | 200.30 | 186.90 | 189.55 | 189.55 | -6.16% | 130 |
| Mar 2, 2026 | 193.90 | 202.00 | 193.90 | 202.00 | 202.00 | -0.64% | 562 |
| Feb 27, 2026 | 201.60 | 203.60 | 200.45 | 203.30 | 203.30 | -0.15% | 12,030 |
| Feb 26, 2026 | 205.55 | 205.90 | 200.70 | 203.60 | 203.60 | -2.16% | 247 |
| Feb 25, 2026 | 203.85 | 208.45 | 201.05 | 208.10 | 208.10 | 4.57% | 5,163 |
| Feb 24, 2026 | 202.40 | 202.40 | 195.05 | 199.00 | 199.00 | -0.08% | 1,969 |
| Feb 23, 2026 | 203.70 | 210.45 | 196.05 | 199.15 | 199.15 | -3.42% | 1,598 |
| Feb 20, 2026 | 206.20 | 210.05 | 203.00 | 206.20 | 206.20 | 0.07% | 1,916 |
| Feb 19, 2026 | 214.00 | 215.65 | 205.00 | 206.05 | 206.05 | -3.08% | 294 |
| Feb 18, 2026 | 220.85 | 224.50 | 212.60 | 212.60 | 212.60 | -2.32% | 1,279 |
| Feb 17, 2026 | 222.15 | 223.30 | 217.65 | 217.65 | 217.65 | -2.36% | 386 |
| Feb 16, 2026 | 226.85 | 226.85 | 216.50 | 222.90 | 222.90 | -1.78% | 822 |
| Feb 13, 2026 | 248.55 | 259.70 | 221.75 | 226.95 | 226.95 | -1.54% | 511 |
| Feb 12, 2026 | 238.00 | 238.00 | 230.35 | 230.50 | 230.50 | -2.91% | 427 |
| Feb 11, 2026 | 236.00 | 238.50 | 234.00 | 237.40 | 237.40 | 0.70% | 237 |
| Feb 10, 2026 | 246.30 | 252.00 | 234.00 | 235.75 | 235.75 | -3.00% | 1,656 |
| Feb 9, 2026 | 228.20 | 245.50 | 226.50 | 243.05 | 243.05 | 8.50% | 196 |
| Feb 6, 2026 | 223.65 | 226.30 | 223.65 | 224.00 | 224.00 | -1.23% | 206 |
| Feb 5, 2026 | 231.65 | 231.65 | 226.80 | 226.80 | 226.80 | -1.99% | 52 |
| Feb 4, 2026 | 229.50 | 237.80 | 228.50 | 231.40 | 231.40 | -0.69% | 719 |
| Feb 3, 2026 | 227.05 | 233.00 | 221.30 | 233.00 | 233.00 | 5.91% | 1,007 |
| Feb 2, 2026 | 224.30 | 230.70 | 219.20 | 220.00 | 220.00 | -1.76% | 1,599 |
| Feb 1, 2026 | 220.95 | 226.00 | 219.25 | 223.95 | 223.95 | 1.59% | 572 |