Simplex Infrastructures Limited (BOM:523838)
India · Delayed Price · Currency is INR 216.95
+1.90 (0.88%)
At close: May 22, 2026
Simplex Infrastructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |