Simplex Infrastructures Limited (NSE:SIMPLEXINF)
India · Delayed Price · Currency is INR 280.80
-3.05 (-1.07%)
Nov 11, 2026, 1:29 PM IST
NSE:SIMPLEXINF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 294.00 | 294.00 | 275.85 | 280.80 | 280.80 | -1.07% | 365,719 |
| Nov 9, 2026 | 278.00 | 286.00 | 272.30 | 283.85 | 283.85 | 1.57% | 182,680 |
| Nov 8, 2026 | 277.95 | 281.90 | 271.60 | 279.45 | 279.45 | 2.57% | 36,704 |
| Nov 6, 2026 | 276.00 | 278.85 | 270.00 | 272.45 | 272.45 | -2.03% | 41,168 |
| Nov 5, 2026 | 271.50 | 280.00 | 267.10 | 278.10 | 278.10 | 2.90% | 299,664 |
| Nov 4, 2026 | 276.80 | 276.80 | 265.00 | 270.25 | 270.25 | -0.90% | 80,567 |
| Nov 3, 2026 | 260.00 | 277.00 | 259.05 | 272.70 | 272.70 | 5.86% | 366,557 |
| Nov 2, 2026 | 255.00 | 265.65 | 254.10 | 257.60 | 257.60 | 1.55% | 101,107 |
| Oct 30, 2026 | 253.57 | 256.00 | 248.85 | 253.67 | 253.67 | 0.37% | 124,594 |
| Oct 29, 2026 | 252.11 | 257.80 | 250.25 | 252.73 | 252.73 | 0.25% | 86,084 |
| Oct 28, 2026 | 252.04 | 255.96 | 248.25 | 252.11 | 252.11 | -0.71% | 42,880 |
| Oct 27, 2026 | 254.00 | 260.18 | 251.20 | 253.92 | 253.92 | 0.42% | 57,175 |
| Oct 26, 2026 | 245.56 | 253.80 | 243.10 | 252.85 | 252.85 | 1.40% | 101,330 |
| Oct 23, 2026 | 263.20 | 264.01 | 243.25 | 249.36 | 249.36 | -4.86% | 192,009 |
| Oct 22, 2026 | 266.00 | 270.50 | 260.35 | 262.09 | 262.09 | -2.18% | 124,183 |
| Oct 21, 2026 | 289.00 | 289.00 | 265.81 | 267.94 | 267.94 | -7.16% | 202,179 |
| Oct 19, 2026 | 276.00 | 294.65 | 270.00 | 288.61 | 288.61 | 4.63% | 1,074,653 |
| Oct 16, 2026 | 262.01 | 279.90 | 259.81 | 275.84 | 275.84 | 5.08% | 581,026 |
| Oct 15, 2026 | 266.00 | 267.19 | 260.20 | 262.50 | 262.50 | -1.54% | 85,702 |
| Oct 14, 2026 | 250.00 | 274.40 | 247.10 | 266.61 | 266.61 | 7.15% | 1,050,335 |
| Oct 13, 2026 | 247.90 | 251.00 | 244.50 | 248.81 | 248.81 | 1.00% | 104,816 |
| Oct 12, 2026 | 243.69 | 252.88 | 242.14 | 246.35 | 246.35 | 0.09% | 123,783 |
| Oct 9, 2026 | 241.25 | 252.18 | 241.25 | 246.13 | 246.13 | 1.14% | 79,056 |
| Oct 8, 2026 | 252.00 | 254.90 | 242.00 | 243.35 | 243.35 | -4.86% | 103,509 |
| Oct 7, 2026 | 256.62 | 259.39 | 251.00 | 255.77 | 255.77 | -1.30% | 97,421 |
| Oct 6, 2026 | 251.85 | 261.50 | 247.82 | 259.13 | 259.13 | 3.81% | 205,768 |
| Oct 5, 2026 | 254.90 | 263.00 | 248.11 | 249.61 | 249.61 | 1.88% | 280,280 |
| Oct 1, 2026 | 245.70 | 253.00 | 234.80 | 245.01 | 245.01 | -0.20% | 700,626 |
| Sep 30, 2026 | 242.90 | 255.00 | 241.00 | 245.50 | 245.50 | 1.09% | 73,280 |
| Sep 29, 2026 | 241.15 | 245.75 | 237.30 | 242.85 | 242.85 | 0.73% | 67,083 |
| Sep 28, 2026 | 248.20 | 250.25 | 239.00 | 241.10 | 241.10 | -3.83% | 73,641 |
| Sep 25, 2026 | 250.10 | 254.90 | 248.80 | 250.70 | 250.70 | -0.42% | 40,939 |
| Sep 24, 2026 | 254.05 | 255.20 | 251.10 | 251.75 | 251.75 | -1.81% | 67,543 |
| Sep 23, 2026 | 256.80 | 265.00 | 255.00 | 256.40 | 256.40 | 0.04% | 161,513 |
| Sep 22, 2026 | 252.10 | 260.50 | 252.10 | 256.30 | 256.30 | 2.23% | 149,503 |
| Sep 21, 2026 | 249.00 | 258.50 | 249.00 | 250.70 | 250.70 | -0.28% | 82,236 |
| Sep 18, 2026 | 253.30 | 268.00 | 249.10 | 251.40 | 251.40 | -0.40% | 211,797 |
| Sep 17, 2026 | 246.05 | 261.00 | 246.05 | 252.40 | 252.40 | 1.43% | 123,062 |
| Sep 16, 2026 | 240.60 | 250.20 | 233.05 | 248.85 | 248.85 | 2.47% | 165,011 |
| Sep 15, 2026 | 255.35 | 256.00 | 238.90 | 242.85 | 242.85 | -4.80% | 110,563 |
| Sep 11, 2026 | 254.20 | 257.55 | 249.65 | 255.10 | 255.10 | -0.25% | 108,268 |
| Sep 10, 2026 | 262.00 | 265.80 | 252.60 | 255.75 | 255.75 | -1.39% | 100,611 |
| 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 |