Simplex Infrastructures Limited (NSE:SIMPLEXINF)
India · Delayed Price · Currency is INR 254.80
-4.55 (-1.75%)
Sep 10, 2026, 3:29 PM IST
NSE:SIMPLEXINF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 256.05 | 264.55 | 255.10 | 259.35 | 259.35 | 0.76% | 75,525 |
| Sep 8, 2026 | 258.30 | 264.70 | 256.00 | 257.40 | 257.40 | -1.13% | 70,097 |
| Sep 7, 2026 | 271.25 | 271.90 | 258.00 | 260.35 | 260.35 | -3.75% | 38,376 |
| Sep 4, 2026 | 270.00 | 274.00 | 264.35 | 270.50 | 270.50 | 1.33% | 96,034 |
| Sep 3, 2026 | 266.00 | 270.20 | 265.75 | 266.95 | 266.95 | 0.66% | 61,855 |
| Sep 2, 2026 | 256.60 | 267.80 | 252.55 | 265.20 | 265.20 | 3.35% | 109,146 |
| Sep 1, 2026 | 266.50 | 271.00 | 252.00 | 256.60 | 256.60 | -4.55% | 117,152 |
| Aug 31, 2026 | 279.99 | 282.59 | 265.00 | 268.83 | 268.83 | -3.16% | 211,640 |
| Aug 28, 2026 | 259.50 | 279.55 | 258.14 | 277.59 | 277.59 | 7.31% | 543,731 |
| Aug 27, 2026 | 255.00 | 262.50 | 253.04 | 258.67 | 258.67 | 2.89% | 100,700 |
| Aug 26, 2026 | 249.59 | 260.57 | 245.05 | 251.41 | 251.41 | 1.08% | 541,939 |
| Aug 25, 2026 | 253.76 | 253.85 | 246.57 | 248.72 | 248.72 | -1.99% | 18,039 |
| Aug 24, 2026 | 255.90 | 257.25 | 249.00 | 253.76 | 253.76 | -0.76% | 67,534 |
| Aug 21, 2026 | 257.50 | 259.48 | 253.98 | 255.71 | 255.71 | -1.44% | 22,565 |
| Aug 20, 2026 | 264.90 | 264.90 | 258.30 | 259.45 | 259.45 | -0.84% | 24,427 |
| Aug 19, 2026 | 258.80 | 265.10 | 255.27 | 261.65 | 261.65 | 0.77% | 59,913 |
| Aug 18, 2026 | 248.31 | 261.00 | 248.31 | 259.65 | 259.65 | 3.32% | 85,223 |
| Aug 17, 2026 | 249.47 | 255.40 | 245.90 | 251.31 | 251.31 | 0.48% | 71,692 |
| Aug 14, 2026 | 250.20 | 254.11 | 249.00 | 250.10 | 250.10 | -0.26% | 50,128 |
| Aug 13, 2026 | 255.00 | 258.71 | 249.01 | 250.75 | 250.75 | -0.62% | 44,526 |
| Aug 12, 2026 | 257.21 | 261.59 | 248.66 | 252.31 | 252.31 | -4.24% | 173,405 |
| Aug 11, 2026 | 260.06 | 269.50 | 254.63 | 263.49 | 263.49 | 1.13% | 238,597 |
| Aug 10, 2026 | 237.90 | 263.00 | 237.89 | 260.55 | 260.55 | 9.08% | 654,827 |
| Aug 7, 2026 | 236.26 | 242.00 | 233.00 | 238.87 | 238.87 | 0.59% | 40,036 |
| Aug 6, 2026 | 231.90 | 240.50 | 231.19 | 237.48 | 237.48 | 2.29% | 53,241 |
| Aug 5, 2026 | 233.16 | 234.62 | 231.03 | 232.16 | 232.16 | -0.43% | 10,330 |
| Aug 4, 2026 | 235.40 | 239.25 | 223.85 | 233.16 | 233.16 | -1.05% | 42,379 |
| Aug 3, 2026 | 235.75 | 239.89 | 234.00 | 235.64 | 235.64 | -0.30% | 57,252 |
| Jul 31, 2026 | 232.95 | 237.60 | 231.55 | 236.35 | 236.35 | 1.31% | 18,742 |
| Jul 30, 2026 | 232.10 | 235.90 | 229.95 | 233.30 | 233.30 | -0.38% | 36,127 |
| Jul 29, 2026 | 235.80 | 239.40 | 227.85 | 234.20 | 234.20 | -0.72% | 132,867 |
| Jul 28, 2026 | 235.00 | 237.95 | 233.90 | 235.90 | 235.90 | -0.86% | 15,450 |
| Jul 27, 2026 | 239.25 | 242.70 | 235.55 | 237.95 | 237.95 | -0.54% | 33,878 |
| Jul 24, 2026 | 233.00 | 240.00 | 231.50 | 239.25 | 239.25 | 1.31% | 31,093 |
| Jul 23, 2026 | 241.15 | 241.20 | 231.00 | 236.15 | 236.15 | -2.48% | 53,027 |
| Jul 22, 2026 | 249.35 | 249.35 | 238.15 | 242.15 | 242.15 | -3.04% | 141,595 |
| Jul 21, 2026 | 255.65 | 256.60 | 247.00 | 249.75 | 249.75 | -1.07% | 149,541 |
| Jul 20, 2026 | 255.25 | 265.00 | 251.05 | 252.45 | 252.45 | -1.71% | 52,781 |
| Jul 17, 2026 | 255.75 | 257.70 | 254.00 | 256.85 | 256.85 | -0.41% | 16,333 |
| Jul 16, 2026 | 258.60 | 262.45 | 256.60 | 257.90 | 257.90 | -1.41% | 22,580 |
| Jul 15, 2026 | 265.00 | 266.40 | 256.50 | 261.60 | 261.60 | -0.49% | 43,755 |
| Jul 14, 2026 | 273.70 | 273.70 | 260.00 | 262.90 | 262.90 | -0.85% | 74,299 |
| Jul 13, 2026 | 271.50 | 271.50 | 262.40 | 265.15 | 265.15 | -2.43% | 109,221 |
| Jul 10, 2026 | 270.55 | 273.85 | 266.35 | 271.75 | 271.75 | 1.49% | 277,544 |
| Jul 9, 2026 | 252.70 | 272.00 | 252.70 | 267.75 | 267.75 | 4.75% | 28,606 |
| Jul 8, 2026 | 258.00 | 264.30 | 253.00 | 255.60 | 255.60 | -2.16% | 57,067 |
| Jul 7, 2026 | 268.25 | 270.70 | 258.00 | 261.25 | 261.25 | -2.56% | 49,149 |
| Jul 6, 2026 | 267.25 | 271.00 | 260.40 | 268.10 | 268.10 | 1.06% | 70,521 |
| Jul 3, 2026 | 265.85 | 267.50 | 263.80 | 265.30 | 265.30 | -0.19% | 110,739 |
| Jul 2, 2026 | 265.00 | 267.85 | 262.30 | 265.80 | 265.80 | -0.04% | 46,833 |