Simplex Infrastructures Limited (BOM:523838)
India · Delayed Price · Currency is INR 272.55
+6.00 (2.25%)
At close: Sep 4, 2026
Simplex Infrastructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 236.10 | 236.10 | 232.10 | 233.95 | 233.95 | 0.39% | 459 |
| Aug 4, 2026 | 224.25 | 239.85 | 224.25 | 233.05 | 233.05 | -1.77% | 490 |
| Aug 3, 2026 | 238.60 | 238.60 | 233.75 | 237.25 | 237.25 | 0.83% | 1,179 |
| Jul 31, 2026 | 225.00 | 237.00 | 225.00 | 235.30 | 235.30 | 2.02% | 779 |
| Jul 30, 2026 | 230.90 | 235.10 | 230.20 | 230.65 | 230.65 | 0.09% | 148 |
| Jul 29, 2026 | 236.00 | 236.15 | 228.20 | 230.45 | 230.45 | -2.33% | 9,689 |
| Jul 28, 2026 | 236.20 | 238.60 | 235.90 | 235.95 | 235.95 | -1.21% | 765 |
| Jul 27, 2026 | 240.30 | 241.00 | 234.30 | 238.85 | 238.85 | 0.46% | 3,574 |
| 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 |