Simplex Infrastructures Limited (NSE:SIMPLEXINF)
India · Delayed Price · Currency is INR 205.20
-9.91 (-4.61%)
Feb 19, 2026, 3:30 PM IST
Simplex Infrastructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 222.01 | 225.84 | 214.13 | 215.11 | 215.11 | -2.21% | 39,024 |
| Feb 17, 2026 | 218.00 | 225.30 | 217.13 | 219.98 | 219.98 | -0.44% | 24,228 |
| Feb 16, 2026 | 230.00 | 230.00 | 217.22 | 220.95 | 220.95 | -2.50% | 32,283 |
| Feb 13, 2026 | 239.96 | 244.26 | 223.36 | 226.62 | 226.62 | -1.69% | 97,970 |
| Feb 12, 2026 | 244.60 | 244.60 | 227.11 | 230.52 | 230.52 | -3.70% | 37,922 |
| Feb 11, 2026 | 238.80 | 241.89 | 235.15 | 239.37 | 239.37 | 1.73% | 15,111 |
| Feb 10, 2026 | 248.00 | 253.00 | 233.00 | 235.31 | 235.31 | -3.24% | 54,023 |
| Feb 9, 2026 | 225.05 | 245.99 | 225.05 | 243.18 | 243.18 | 8.11% | 68,937 |
| Feb 6, 2026 | 226.38 | 226.71 | 223.00 | 224.94 | 224.94 | -0.64% | 24,263 |
| Feb 5, 2026 | 232.44 | 232.44 | 225.00 | 226.38 | 226.38 | -2.30% | 10,072 |
| Feb 4, 2026 | 229.46 | 240.00 | 228.24 | 231.70 | 231.70 | -0.40% | 37,715 |
| Feb 3, 2026 | 224.90 | 233.99 | 222.19 | 232.64 | 232.64 | 5.41% | 38,041 |
| Feb 2, 2026 | 222.00 | 229.80 | 218.01 | 220.71 | 220.71 | -0.81% | 64,761 |
| Feb 1, 2026 | 222.07 | 229.00 | 212.52 | 222.51 | 222.51 | 0.45% | 20,404 |
| Jan 30, 2026 | 216.16 | 229.39 | 215.03 | 221.51 | 221.51 | 0.94% | 52,667 |
| Jan 29, 2026 | 209.00 | 224.98 | 207.35 | 219.44 | 219.44 | 4.98% | 67,178 |
| Jan 28, 2026 | 201.99 | 210.00 | 201.99 | 209.03 | 209.03 | 3.42% | 54,325 |
| Jan 27, 2026 | 195.05 | 204.28 | 188.12 | 202.12 | 202.12 | 2.38% | 102,760 |
| Jan 23, 2026 | 213.95 | 213.95 | 189.80 | 197.43 | 197.43 | -7.87% | 49,732 |
| Jan 22, 2026 | 217.02 | 224.99 | 209.40 | 214.29 | 214.29 | -0.10% | 77,372 |
| Jan 21, 2026 | 220.00 | 223.54 | 201.92 | 214.50 | 214.50 | -4.15% | 218,562 |
| Jan 20, 2026 | 243.05 | 243.05 | 220.35 | 223.79 | 223.79 | -7.48% | 105,536 |
| Jan 19, 2026 | 246.50 | 250.00 | 240.82 | 241.88 | 241.88 | -2.70% | 23,301 |
| Jan 16, 2026 | 236.00 | 251.90 | 234.02 | 248.59 | 248.59 | 5.29% | 104,574 |
| Jan 14, 2026 | 243.00 | 243.00 | 235.00 | 236.10 | 236.10 | -1.39% | 28,967 |
| Jan 13, 2026 | 240.00 | 243.00 | 234.00 | 239.43 | 239.43 | -0.18% | 34,750 |
| Jan 12, 2026 | 250.30 | 250.30 | 236.34 | 239.85 | 239.85 | -4.26% | 81,244 |
| Jan 9, 2026 | 254.09 | 254.09 | 245.63 | 250.51 | 250.51 | 0.08% | 58,544 |
| Jan 8, 2026 | 247.45 | 252.00 | 247.00 | 250.32 | 250.32 | 0.15% | 60,478 |
| Jan 7, 2026 | 257.43 | 257.43 | 244.91 | 249.95 | 249.95 | -2.13% | 38,520 |
| Jan 6, 2026 | 249.77 | 263.67 | 243.92 | 255.39 | 255.39 | 1.75% | 138,308 |
| Jan 5, 2026 | 251.00 | 254.98 | 246.25 | 250.99 | 250.99 | -0.19% | 43,231 |
| Jan 2, 2026 | 245.69 | 254.99 | 243.00 | 251.48 | 251.48 | 1.62% | 101,830 |
| Jan 1, 2026 | 246.94 | 250.53 | 245.50 | 247.47 | 247.47 | 0.03% | 29,189 |
| Dec 31, 2025 | 241.10 | 256.05 | 241.10 | 247.40 | 247.40 | 2.89% | 115,400 |
| Dec 30, 2025 | 251.60 | 251.60 | 234.95 | 240.45 | 240.45 | -4.45% | 125,076 |
| Dec 29, 2025 | 263.00 | 267.90 | 243.80 | 251.65 | 251.65 | -5.07% | 177,701 |
| Dec 26, 2025 | 272.00 | 274.00 | 258.35 | 265.10 | 265.10 | -2.03% | 146,039 |
| Dec 24, 2025 | 260.20 | 284.00 | 260.20 | 270.60 | 270.60 | 3.98% | 340,274 |
| Dec 23, 2025 | 259.00 | 264.10 | 255.60 | 260.25 | 260.25 | 1.64% | 26,811 |
| Dec 22, 2025 | 265.00 | 265.00 | 254.05 | 256.05 | 256.05 | -1.52% | 39,899 |
| Dec 19, 2025 | 259.75 | 261.45 | 256.95 | 260.00 | 260.00 | 1.60% | 12,162 |
| Dec 18, 2025 | 259.10 | 260.30 | 255.05 | 255.90 | 255.90 | -0.78% | 26,075 |
| Dec 17, 2025 | 267.25 | 267.25 | 256.15 | 257.90 | 257.90 | -2.53% | 48,144 |
| Dec 16, 2025 | 268.20 | 271.50 | 263.00 | 264.60 | 264.60 | -2.02% | 21,042 |
| Dec 15, 2025 | 269.40 | 272.10 | 267.90 | 270.05 | 270.05 | -0.72% | 28,154 |
| Dec 12, 2025 | 272.85 | 275.00 | 270.90 | 272.00 | 272.00 | 0.63% | 60,833 |
| Dec 11, 2025 | 272.45 | 272.45 | 265.70 | 270.30 | 270.30 | -0.61% | 41,492 |
| Dec 10, 2025 | 272.00 | 278.00 | 269.95 | 271.95 | 271.95 | -1.57% | 16,104 |
| Dec 9, 2025 | 264.90 | 279.50 | 253.35 | 276.30 | 276.30 | 5.52% | 138,002 |