Simplex Infrastructures Limited (BOM:523838)
India · Delayed Price · Currency is INR 277.80
+20.40 (7.93%)
At close: Jun 16, 2026
Simplex Infrastructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 258.45 | 263.00 | 256.05 | 257.40 | 257.40 | -0.25% | 9,934 |
| Jun 12, 2026 | 254.75 | 258.45 | 251.65 | 258.05 | 258.05 | 4.54% | 1,676 |
| Jun 11, 2026 | 257.95 | 259.20 | 245.00 | 246.85 | 246.85 | -4.97% | 5,940 |
| Jun 10, 2026 | 269.45 | 270.00 | 258.10 | 259.75 | 259.75 | -2.33% | 17,038 |
| Jun 9, 2026 | 250.50 | 269.10 | 248.00 | 265.95 | 265.95 | 6.53% | 18,580 |
| Jun 8, 2026 | 237.30 | 257.20 | 237.30 | 249.65 | 249.65 | 3.16% | 10,916 |
| Jun 5, 2026 | 251.00 | 252.80 | 238.95 | 242.00 | 242.00 | -3.26% | 4,688 |
| Jun 4, 2026 | 238.30 | 253.25 | 238.30 | 250.15 | 250.15 | 4.80% | 4,151 |
| Jun 3, 2026 | 237.05 | 239.80 | 232.95 | 238.70 | 238.70 | -0.06% | 6,147 |
| Jun 2, 2026 | 237.70 | 245.50 | 235.80 | 238.85 | 238.85 | 0.02% | 5,946 |
| Jun 1, 2026 | 249.35 | 262.50 | 238.00 | 238.80 | 238.80 | -4.69% | 5,885 |
| May 29, 2026 | 264.65 | 264.65 | 245.85 | 250.55 | 250.55 | -3.73% | 8,412 |
| May 27, 2026 | 247.40 | 262.75 | 247.40 | 260.25 | 260.25 | 4.69% | 21,037 |
| May 26, 2026 | 238.90 | 256.00 | 238.90 | 248.60 | 248.60 | 4.45% | 14,439 |
| May 25, 2026 | 220.00 | 240.55 | 220.00 | 238.00 | 238.00 | 9.70% | 13,533 |
| May 22, 2026 | 217.30 | 223.05 | 215.85 | 216.95 | 216.95 | 0.88% | 2,206 |
| May 21, 2026 | 217.75 | 218.95 | 213.50 | 215.05 | 215.05 | -1.78% | 1,491 |
| May 20, 2026 | 209.25 | 221.35 | 203.70 | 218.95 | 218.95 | 7.25% | 2,569 |
| May 19, 2026 | 218.15 | 219.45 | 204.00 | 204.15 | 204.15 | -2.79% | 4,155 |
| May 18, 2026 | 203.80 | 213.30 | 201.60 | 210.00 | 210.00 | 2.94% | 435 |
| May 15, 2026 | 209.10 | 209.10 | 202.80 | 204.00 | 204.00 | -1.78% | 361 |
| May 14, 2026 | 213.50 | 213.85 | 207.00 | 207.70 | 207.70 | -1.87% | 682 |
| May 13, 2026 | 205.20 | 214.05 | 201.30 | 211.65 | 211.65 | 4.60% | 4,888 |
| May 12, 2026 | 221.80 | 221.80 | 199.25 | 202.35 | 202.35 | -6.94% | 2,195 |
| May 11, 2026 | 203.30 | 223.50 | 203.30 | 217.45 | 217.45 | -2.60% | 305 |
| May 8, 2026 | 228.60 | 228.85 | 220.10 | 223.25 | 223.25 | -1.98% | 2,778 |
| May 7, 2026 | 236.80 | 240.50 | 226.25 | 227.75 | 227.75 | -3.72% | 1,566 |
| May 6, 2026 | 233.90 | 238.45 | 228.50 | 236.55 | 236.55 | 0.94% | 1,694 |
| May 5, 2026 | 234.20 | 237.80 | 230.00 | 234.35 | 234.35 | -0.21% | 9,009 |
| May 4, 2026 | 248.95 | 248.95 | 231.80 | 234.85 | 234.85 | -3.53% | 8,622 |
| Apr 30, 2026 | 242.20 | 246.75 | 226.90 | 243.45 | 243.45 | 0.23% | 2,484 |
| Apr 29, 2026 | 241.50 | 250.55 | 240.20 | 242.90 | 242.90 | 1.40% | 3,147 |
| Apr 28, 2026 | 234.00 | 243.00 | 231.30 | 239.55 | 239.55 | 4.36% | 9,013 |
| Apr 27, 2026 | 210.05 | 234.45 | 210.05 | 229.55 | 229.55 | 6.74% | 1,136 |
| Apr 24, 2026 | 228.35 | 228.35 | 211.35 | 215.05 | 215.05 | -3.93% | 1,774 |
| Apr 23, 2026 | 225.10 | 227.50 | 223.50 | 223.85 | 223.85 | -0.73% | 1,382 |
| Apr 22, 2026 | 229.55 | 229.55 | 224.65 | 225.50 | 225.50 | -1.16% | 395 |
| Apr 21, 2026 | 220.00 | 229.80 | 216.50 | 228.15 | 228.15 | 5.48% | 3,315 |
| Apr 20, 2026 | 223.30 | 223.30 | 215.20 | 216.30 | 216.30 | -2.08% | 4,819 |
| Apr 17, 2026 | 227.50 | 229.00 | 220.20 | 220.90 | 220.90 | -3.11% | 3,597 |
| 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 |