Skip to main content
logo
Simplex Infrastructures Limited (NSE:SIMPLEXINF)
India flag India · Delayed Price · Currency is INR
156.08
-2.89 (-1.82%)
Apr 2, 2026, 3:29 PM IST

NSE:SIMPLEXINF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026154.83157.99148.73156.08156.08-1.82%207,485
Apr 1, 2026149.41160.80142.40158.97158.9713.31%525,931
Mar 30, 2026152.80152.80137.00140.30140.30-9.58%418,574
Mar 27, 2026154.77161.42152.50155.17155.170.15%639,649
Mar 25, 2026157.00162.60154.01154.94154.941.83%179,635
Mar 24, 2026158.97162.03146.50152.16152.160.15%237,612
Mar 23, 2026164.14164.14148.10151.93151.93-8.05%285,928
Mar 20, 2026168.80176.98163.55165.24165.24-2.40%232,652
Mar 19, 2026171.07173.99167.93169.30169.30-4.19%457,166
Mar 18, 2026170.25179.90167.53176.71176.714.62%91,317
Mar 17, 2026165.00174.00162.36168.90168.902.76%124,254
Mar 16, 2026172.54172.54160.62164.36164.36-3.98%227,272
Mar 13, 2026188.72188.72169.00171.17171.17-8.88%476,910
Mar 12, 2026179.15194.00174.44187.85187.855.24%926,356
Mar 11, 2026175.00183.89175.00178.50178.501.02%230,801
Mar 10, 2026176.82179.75173.99176.70176.701.43%91,170
Mar 9, 2026185.01185.01171.20174.21174.21-6.71%151,829
Mar 6, 2026191.72193.59185.00186.74186.74-1.58%48,294
Mar 5, 2026199.00199.48188.01189.74189.74-2.23%114,282
Mar 4, 2026188.80199.48188.80194.06194.06-4.24%47,412
Mar 2, 2026183.50204.99183.50202.65202.650.15%68,526
Feb 27, 2026201.77207.20200.00202.35202.35-0.13%22,364
Feb 26, 2026208.50208.50200.42202.62202.62-3.12%30,204
Feb 25, 2026200.31211.89199.76209.15209.154.41%434,085
Feb 24, 2026203.10203.10193.20200.31200.31-0.99%54,737
Feb 23, 2026207.12210.37196.50202.32202.32-2.66%39,607
Feb 20, 2026205.20211.50204.40207.84207.84-0.24%86,613
Feb 19, 2026215.11216.72202.85208.35208.35-3.14%34,139
Feb 18, 2026222.01225.84214.13215.11215.11-2.21%39,024
Feb 17, 2026218.00225.30217.13219.98219.98-0.44%24,228
Feb 16, 2026230.00230.00217.22220.95220.95-2.50%32,283
Feb 13, 2026239.96244.26223.36226.62226.62-1.69%97,970
Feb 12, 2026244.60244.60227.11230.52230.52-3.70%37,922
Feb 11, 2026238.80241.89235.15239.37239.371.73%15,111
Feb 10, 2026248.00253.00233.00235.31235.31-3.24%54,023
Feb 9, 2026225.05245.99225.05243.18243.188.11%68,937
Feb 6, 2026226.38226.71223.00224.94224.94-0.64%24,263
Feb 5, 2026232.44232.44225.00226.38226.38-2.30%10,072
Feb 4, 2026229.46240.00228.24231.70231.70-0.40%37,715
Feb 3, 2026224.90233.99222.19232.64232.645.41%38,041
Feb 2, 2026222.00229.80218.01220.71220.71-0.81%64,761
Feb 1, 2026222.07229.00212.52222.51222.510.45%20,404
Jan 30, 2026216.16229.39215.03221.51221.510.94%52,667
Jan 29, 2026209.00224.98207.35219.44219.444.98%67,178
Jan 28, 2026201.99210.00201.99209.03209.033.42%54,325
Jan 27, 2026195.05204.28188.12202.12202.122.38%102,760
Jan 23, 2026213.95213.95189.80197.43197.43-7.87%49,732
Jan 22, 2026217.02224.99209.40214.29214.29-0.10%77,372
Jan 21, 2026220.00223.54201.92214.50214.50-4.15%218,562
Jan 20, 2026243.05243.05220.35223.79223.79-7.48%105,536