Simplex Infrastructures Limited (NSE:SIMPLEXINF)
India · Delayed Price · Currency is INR 218.10
+2.96 (1.38%)
May 22, 2026, 3:30 PM IST
NSE:SIMPLEXINF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 217.00 | 223.70 | 214.55 | 216.74 | 216.74 | 0.74% | 72,068 |
| May 21, 2026 | 219.00 | 222.40 | 213.00 | 215.14 | 215.14 | -0.86% | 37,429 |
| May 20, 2026 | 200.25 | 221.95 | 200.25 | 217.01 | 217.01 | 5.93% | 111,274 |
| May 19, 2026 | 214.43 | 215.00 | 202.82 | 204.86 | 204.86 | -3.41% | 44,984 |
| May 18, 2026 | 202.50 | 213.99 | 200.41 | 212.10 | 212.10 | 3.05% | 42,020 |
| May 15, 2026 | 208.03 | 209.68 | 203.50 | 205.82 | 205.82 | -1.07% | 23,534 |
| May 14, 2026 | 214.50 | 214.78 | 206.10 | 208.04 | 208.04 | -1.55% | 21,014 |
| May 13, 2026 | 207.99 | 214.93 | 201.02 | 211.31 | 211.31 | 3.58% | 34,858 |
| May 12, 2026 | 222.72 | 222.72 | 200.00 | 204.01 | 204.01 | -6.57% | 81,542 |
| May 11, 2026 | 223.50 | 224.98 | 216.08 | 218.35 | 218.35 | -2.22% | 50,808 |
| May 8, 2026 | 230.03 | 230.03 | 220.20 | 223.30 | 223.30 | -2.25% | 56,437 |
| May 7, 2026 | 237.99 | 240.53 | 226.50 | 228.44 | 228.44 | -3.12% | 78,826 |
| May 6, 2026 | 236.08 | 237.99 | 227.28 | 235.80 | 235.80 | 1.48% | 75,585 |
| May 5, 2026 | 236.90 | 237.80 | 229.75 | 232.37 | 232.37 | -0.48% | 102,673 |
| May 4, 2026 | 250.00 | 252.51 | 228.31 | 233.49 | 233.49 | -4.72% | 220,075 |
| Apr 30, 2026 | 244.60 | 249.90 | 226.59 | 245.06 | 245.06 | 1.01% | 160,691 |
| Apr 29, 2026 | 242.70 | 250.38 | 239.02 | 242.62 | 242.62 | 1.24% | 222,434 |
| Apr 28, 2026 | 230.88 | 242.99 | 230.02 | 239.66 | 239.66 | 3.80% | 199,203 |
| Apr 27, 2026 | 212.65 | 234.40 | 212.65 | 230.89 | 230.89 | 7.00% | 191,761 |
| Apr 24, 2026 | 228.91 | 228.91 | 210.00 | 215.79 | 215.79 | -4.11% | 68,277 |
| Apr 23, 2026 | 226.45 | 229.00 | 222.11 | 225.05 | 225.05 | 0.31% | 37,693 |
| Apr 22, 2026 | 225.50 | 230.98 | 222.00 | 224.35 | 224.35 | -1.90% | 42,977 |
| Apr 21, 2026 | 220.00 | 231.49 | 216.31 | 228.70 | 228.70 | 5.58% | 77,559 |
| Apr 20, 2026 | 222.58 | 223.00 | 214.81 | 216.62 | 216.62 | -1.95% | 33,845 |
| Apr 17, 2026 | 226.74 | 229.00 | 219.30 | 220.92 | 220.92 | -2.51% | 87,478 |
| Apr 16, 2026 | 230.14 | 234.29 | 224.13 | 226.60 | 226.60 | -0.06% | 133,938 |
| Apr 15, 2026 | 219.99 | 232.57 | 215.00 | 226.74 | 226.74 | 7.05% | 541,424 |
| Apr 13, 2026 | 192.96 | 219.99 | 180.20 | 211.80 | 211.80 | 9.76% | 935,162 |
| Apr 10, 2026 | 185.90 | 194.40 | 183.47 | 192.96 | 192.96 | 6.79% | 205,578 |
| Apr 9, 2026 | 182.00 | 185.35 | 179.11 | 180.69 | 180.69 | -1.05% | 102,464 |
| Apr 8, 2026 | 175.50 | 189.70 | 175.50 | 182.61 | 182.61 | 6.46% | 229,587 |
| Apr 7, 2026 | 165.73 | 173.40 | 165.49 | 171.53 | 171.53 | 1.02% | 67,769 |
| Apr 6, 2026 | 157.70 | 172.00 | 153.42 | 169.80 | 169.80 | 8.79% | 210,185 |
| Apr 2, 2026 | 154.83 | 157.99 | 148.73 | 156.08 | 156.08 | -1.82% | 207,485 |
| Apr 1, 2026 | 149.41 | 160.80 | 142.40 | 158.97 | 158.97 | 13.31% | 525,931 |
| Mar 30, 2026 | 152.80 | 152.80 | 137.00 | 140.30 | 140.30 | -9.58% | 418,574 |
| Mar 27, 2026 | 154.77 | 161.42 | 152.50 | 155.17 | 155.17 | 0.15% | 639,649 |
| Mar 25, 2026 | 157.00 | 162.60 | 154.01 | 154.94 | 154.94 | 1.83% | 179,635 |
| Mar 24, 2026 | 158.97 | 162.03 | 146.50 | 152.16 | 152.16 | 0.15% | 237,612 |
| Mar 23, 2026 | 164.14 | 164.14 | 148.10 | 151.93 | 151.93 | -8.05% | 285,928 |
| Mar 20, 2026 | 168.80 | 176.98 | 163.55 | 165.24 | 165.24 | -2.40% | 232,652 |
| Mar 19, 2026 | 171.07 | 173.99 | 167.93 | 169.30 | 169.30 | -4.19% | 457,166 |
| Mar 18, 2026 | 170.25 | 179.90 | 167.53 | 176.71 | 176.71 | 4.62% | 91,317 |
| Mar 17, 2026 | 165.00 | 174.00 | 162.36 | 168.90 | 168.90 | 2.76% | 124,254 |
| Mar 16, 2026 | 172.54 | 172.54 | 160.62 | 164.36 | 164.36 | -3.98% | 227,272 |
| Mar 13, 2026 | 188.72 | 188.72 | 169.00 | 171.17 | 171.17 | -8.88% | 476,910 |
| Mar 12, 2026 | 179.15 | 194.00 | 174.44 | 187.85 | 187.85 | 5.24% | 926,356 |
| Mar 11, 2026 | 175.00 | 183.89 | 175.00 | 178.50 | 178.50 | 1.02% | 230,801 |
| Mar 10, 2026 | 176.82 | 179.75 | 173.99 | 176.70 | 176.70 | 1.43% | 91,170 |
| Mar 9, 2026 | 185.01 | 185.01 | 171.20 | 174.21 | 174.21 | -6.71% | 151,829 |