NSE:SIMPLEXINF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	268.90	269.00	260.50	265.90	265.90	0.08%	48,434
Jun 30, 2026	253.00	268.70	250.35	265.70	265.70	5.31%	184,008
Jun 29, 2026	253.10	256.90	250.05	252.30	252.30	-0.63%	38,564
Jun 25, 2026	254.00	260.70	250.30	253.90	253.90	0.45%	134,168
Jun 24, 2026	248.70	256.00	246.40	252.75	252.75	0.78%	121,959
Jun 23, 2026	265.65	268.65	249.15	250.80	250.80	-5.39%	257,693
Jun 22, 2026	279.00	279.00	264.00	265.10	265.10	-3.55%	126,557
Jun 19, 2026	280.00	284.20	271.00	274.85	274.85	-2.54%	1,379,517
Jun 18, 2026	284.00	292.00	280.50	282.00	282.00	0.05%	512,152
Jun 17, 2026	279.00	285.00	273.00	281.85	281.85	1.42%	435,735
Jun 16, 2026	257.35	279.90	256.15	277.90	277.90	7.99%	560,734
Jun 15, 2026	258.65	269.90	255.35	257.35	257.35	-0.04%	97,306
Jun 12, 2026	250.85	258.90	247.00	257.45	257.45	3.62%	35,286
Jun 11, 2026	259.50	259.50	244.10	248.45	248.45	-4.53%	132,140
Jun 10, 2026	267.30	269.45	258.00	260.25	260.25	-2.64%	120,316
Jun 9, 2026	252.25	269.00	247.50	267.30	267.30	7.35%	472,686
Jun 8, 2026	239.85	256.50	234.05	249.00	249.00	3.32%	281,290
Jun 5, 2026	251.90	253.00	237.95	241.00	241.00	-3.83%	142,351
Jun 4, 2026	234.00	253.00	233.50	250.60	250.60	5.65%	204,403
Jun 3, 2026	236.00	239.85	232.05	237.20	237.20	-0.32%	82,347
Jun 2, 2026	240.00	247.20	235.00	237.95	237.95	-0.13%	159,583
Jun 1, 2026	253.00	264.00	236.85	238.25	238.25	-4.95%	313,044
May 29, 2026	260.67	260.67	246.12	250.66	250.66	-3.84%	319,148
May 27, 2026	250.20	262.80	248.48	260.67	260.67	5.02%	541,228
May 26, 2026	238.12	256.80	238.12	248.22	248.22	4.24%	691,970
May 25, 2026	220.65	239.90	220.10	238.12	238.12	9.86%	357,316
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