Simplex Infrastructures Limited (BOM:523838)
India · Delayed Price · Currency is INR 238.85
+1.10 (0.46%)
At close: Jul 27, 2026
Simplex Infrastructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 236.35 | 237.75 | 232.00 | 237.75 | 237.75 | 0.70% | 73 |
| Jul 23, 2026 | 239.55 | 241.15 | 235.00 | 236.10 | 236.10 | -2.74% | 1,623 |
| Jul 22, 2026 | 248.30 | 248.30 | 238.00 | 242.75 | 242.75 | -2.90% | 4,168 |
| Jul 21, 2026 | 254.15 | 256.00 | 247.50 | 250.00 | 250.00 | -1.32% | 2,428 |
| Jul 20, 2026 | 255.55 | 257.75 | 252.60 | 253.35 | 253.35 | -1.27% | 1,438 |
| Jul 17, 2026 | 255.70 | 257.40 | 254.30 | 256.60 | 256.60 | -0.39% | 529 |
| Jul 16, 2026 | 261.30 | 262.75 | 256.10 | 257.60 | 257.60 | -1.59% | 2,019 |
| Jul 15, 2026 | 263.25 | 265.30 | 258.45 | 261.75 | 261.75 | -0.38% | 2,865 |
| Jul 14, 2026 | 276.45 | 276.45 | 261.25 | 262.75 | 262.75 | -0.68% | 1,259 |
| Jul 13, 2026 | 267.60 | 270.05 | 262.85 | 264.55 | 264.55 | -2.49% | 293 |
| Jul 10, 2026 | 269.75 | 275.00 | 267.15 | 271.30 | 271.30 | 1.31% | 7,556 |
| Jul 9, 2026 | 258.00 | 271.00 | 255.85 | 267.80 | 267.80 | 4.71% | 725 |
| Jul 8, 2026 | 258.25 | 262.30 | 254.85 | 255.75 | 255.75 | -1.75% | 1,955 |
| Jul 7, 2026 | 268.20 | 268.20 | 259.20 | 260.30 | 260.30 | -3.22% | 3,831 |
| Jul 6, 2026 | 268.95 | 269.15 | 260.30 | 268.95 | 268.95 | 1.19% | 1,935 |
| Jul 3, 2026 | 265.55 | 266.90 | 264.55 | 265.80 | 265.80 | -0.30% | 4,008 |
| Jul 2, 2026 | 266.60 | 266.85 | 261.80 | 266.60 | 266.60 | 0.02% | 2,701 |
| Jul 1, 2026 | 265.30 | 269.00 | 263.65 | 266.55 | 266.55 | 0.36% | 3,720 |
| Jun 30, 2026 | 253.30 | 267.70 | 250.85 | 265.60 | 265.60 | 5.56% | 4,010 |
| Jun 29, 2026 | 253.55 | 255.80 | 250.80 | 251.60 | 251.60 | -0.77% | 1,847 |
| Jun 25, 2026 | 252.55 | 261.15 | 251.40 | 253.55 | 253.55 | 0.22% | 6,642 |
| Jun 24, 2026 | 252.25 | 255.70 | 248.00 | 253.00 | 253.00 | 0.94% | 3,329 |
| Jun 23, 2026 | 265.80 | 267.75 | 249.90 | 250.65 | 250.65 | -5.70% | 8,624 |
| Jun 22, 2026 | 279.50 | 279.50 | 263.95 | 265.80 | 265.80 | -3.12% | 3,878 |
| Jun 19, 2026 | 279.45 | 284.05 | 271.10 | 274.35 | 274.35 | -3.02% | 10,801 |
| Jun 18, 2026 | 284.95 | 293.40 | 280.05 | 282.90 | 282.90 | -0.60% | 8,334 |
| Jun 17, 2026 | 279.75 | 286.00 | 272.80 | 284.60 | 284.60 | 2.45% | 10,640 |
| Jun 16, 2026 | 258.10 | 279.95 | 256.65 | 277.80 | 277.80 | 7.93% | 15,346 |
| 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 |