Simplex Infrastructures Limited (BOM:523838)
India · Delayed Price · Currency is INR 276.65
+15.15 (5.79%)
At close: Oct 16, 2026
Simplex Infrastructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 260.30 | 279.05 | 258.55 | 276.65 | 276.65 | 5.79% | 8,984 |
| Oct 15, 2026 | 264.00 | 266.80 | 260.00 | 261.50 | 261.50 | -2.06% | 6,958 |
| Oct 14, 2026 | 251.20 | 274.90 | 251.15 | 267.00 | 267.00 | 6.86% | 39,164 |
| Oct 13, 2026 | 247.40 | 253.55 | 244.45 | 249.85 | 249.85 | 1.24% | 26,108 |
| Oct 12, 2026 | 245.00 | 252.15 | 245.00 | 246.80 | 246.80 | 0.20% | 932 |
| Oct 9, 2026 | 243.80 | 248.85 | 243.80 | 246.30 | 246.30 | 1.03% | 1,723 |
| Oct 8, 2026 | 260.70 | 260.70 | 240.80 | 243.80 | 243.80 | -4.65% | 5,829 |
| Oct 7, 2026 | 257.55 | 259.00 | 253.10 | 255.70 | 255.70 | -1.31% | 3,518 |
| Oct 6, 2026 | 254.25 | 261.00 | 247.85 | 259.10 | 259.10 | 3.95% | 8,751 |
| Oct 5, 2026 | 253.80 | 261.80 | 248.05 | 249.25 | 249.25 | 0.40% | 25,202 |
| Oct 1, 2026 | 244.05 | 251.10 | 234.55 | 248.25 | 248.25 | 0.32% | 14,108 |
| Sep 30, 2026 | 243.65 | 254.25 | 243.60 | 247.45 | 247.45 | 1.64% | 2,633 |
| Sep 29, 2026 | 241.15 | 245.85 | 237.70 | 243.45 | 243.45 | 0.56% | 5,779 |
| Sep 28, 2026 | 248.65 | 248.90 | 240.60 | 242.10 | 242.10 | -3.49% | 1,751 |
| Sep 25, 2026 | 251.95 | 253.10 | 250.25 | 250.85 | 250.85 | -0.44% | 988 |
| Sep 24, 2026 | 254.20 | 255.65 | 251.05 | 251.95 | 251.95 | -1.81% | 1,711 |
| Sep 23, 2026 | 256.85 | 265.05 | 255.25 | 256.60 | 256.60 | 0.16% | 4,574 |
| Sep 22, 2026 | 248.45 | 260.00 | 248.45 | 256.20 | 256.20 | 2.19% | 3,042 |
| Sep 21, 2026 | 252.55 | 258.00 | 249.20 | 250.70 | 250.70 | -0.26% | 4,105 |
| Sep 18, 2026 | 253.30 | 268.15 | 249.85 | 251.35 | 251.35 | -0.02% | 7,709 |
| Sep 17, 2026 | 248.65 | 261.35 | 248.65 | 251.40 | 251.40 | 0.92% | 2,392 |
| Sep 16, 2026 | 241.35 | 249.10 | 236.50 | 249.10 | 249.10 | 3.21% | 1,507 |
| Sep 15, 2026 | 255.15 | 255.15 | 238.50 | 241.35 | 241.35 | -5.74% | 4,170 |
| Sep 11, 2026 | 254.65 | 256.25 | 249.55 | 256.05 | 256.05 | 0.25% | 7,890 |
| Sep 10, 2026 | 263.15 | 265.30 | 253.00 | 255.40 | 255.40 | -1.41% | 3,148 |
| Sep 9, 2026 | 255.15 | 264.20 | 255.00 | 259.05 | 259.05 | 1.25% | 1,321 |
| Sep 8, 2026 | 257.40 | 263.45 | 255.20 | 255.85 | 255.85 | -1.92% | 1,851 |
| Sep 7, 2026 | 269.40 | 270.75 | 260.05 | 260.85 | 260.85 | -4.29% | 1,160 |
| Sep 4, 2026 | 266.00 | 273.60 | 265.30 | 272.55 | 272.55 | 2.25% | 889 |
| Sep 3, 2026 | 267.10 | 268.90 | 264.70 | 266.55 | 266.55 | 0.57% | 1,396 |
| Sep 2, 2026 | 255.35 | 267.10 | 255.15 | 265.05 | 265.05 | 2.93% | 2,034 |
| Sep 1, 2026 | 266.75 | 267.45 | 255.05 | 257.50 | 257.50 | -4.03% | 5,022 |
| Aug 31, 2026 | 277.50 | 282.85 | 266.10 | 268.30 | 268.30 | -3.65% | 18,097 |
| Aug 28, 2026 | 259.55 | 279.05 | 259.55 | 278.45 | 278.45 | 7.18% | 36,806 |
| Aug 27, 2026 | 257.25 | 261.95 | 253.60 | 259.80 | 259.80 | 2.85% | 2,750 |
| Aug 26, 2026 | 252.50 | 262.05 | 246.00 | 252.60 | 252.60 | 1.57% | 2,171 |
| Aug 25, 2026 | 252.75 | 252.75 | 248.40 | 248.70 | 248.70 | -2.03% | 152 |
| Aug 24, 2026 | 255.35 | 257.15 | 250.20 | 253.85 | 253.85 | -0.08% | 1,303 |
| Aug 21, 2026 | 258.40 | 259.65 | 254.00 | 254.05 | 254.05 | -2.01% | 1,380 |
| Aug 20, 2026 | 261.00 | 262.75 | 259.25 | 259.25 | 259.25 | -0.99% | 1,607 |
| Aug 19, 2026 | 260.20 | 263.95 | 255.50 | 261.85 | 261.85 | 0.77% | 4,426 |
| Aug 18, 2026 | 252.80 | 260.50 | 250.95 | 259.85 | 259.85 | 2.40% | 3,634 |
| Aug 17, 2026 | 247.55 | 253.95 | 244.50 | 253.75 | 253.75 | 0.91% | 3,258 |
| Aug 14, 2026 | 250.35 | 254.10 | 248.85 | 251.45 | 251.45 | -0.30% | 1,558 |
| Aug 13, 2026 | 257.50 | 257.50 | 249.70 | 252.20 | 252.20 | 0.02% | 6,049 |
| Aug 12, 2026 | 259.95 | 263.95 | 248.25 | 252.15 | 252.15 | -4.40% | 11,256 |
| Aug 11, 2026 | 261.00 | 268.40 | 254.55 | 263.75 | 263.75 | 1.07% | 11,013 |
| Aug 10, 2026 | 242.95 | 262.95 | 242.95 | 260.95 | 260.95 | 8.91% | 26,204 |
| Aug 7, 2026 | 236.40 | 240.50 | 231.80 | 239.60 | 239.60 | 0.78% | 1,557 |
| Aug 6, 2026 | 232.00 | 240.15 | 232.00 | 237.75 | 237.75 | 1.62% | 1,836 |