Simplex Infrastructures Limited (BOM:523838)
India
· Delayed Price · Currency is INR 176.45
-9.30 (-5.01%)
At close: Mar 9, 2026
Simplex Infrastructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 182.00 | 182.00 | 171.75 | 176.45 | 176.45 | -5.01% | 7,101 |
| Mar 6, 2026 | 191.70 | 192.95 | 184.55 | 185.75 | 185.75 | -2.13% | 11,033 |
| Mar 5, 2026 | 196.75 | 198.75 | 189.35 | 189.80 | 189.80 | 0.13% | 36,311 |
| Mar 4, 2026 | 186.90 | 200.30 | 186.90 | 189.55 | 189.55 | -6.16% | 130 |
| Mar 2, 2026 | 193.90 | 202.00 | 193.90 | 202.00 | 202.00 | -0.64% | 562 |
| Feb 27, 2026 | 201.60 | 203.60 | 200.45 | 203.30 | 203.30 | -0.15% | 12,030 |
| Feb 26, 2026 | 205.55 | 205.90 | 200.70 | 203.60 | 203.60 | -2.16% | 247 |
| Feb 25, 2026 | 203.85 | 208.45 | 201.05 | 208.10 | 208.10 | 4.57% | 5,163 |
| Feb 24, 2026 | 202.40 | 202.40 | 195.05 | 199.00 | 199.00 | -0.08% | 1,969 |
| Feb 23, 2026 | 203.70 | 210.45 | 196.05 | 199.15 | 199.15 | -3.42% | 1,598 |
| Feb 20, 2026 | 206.20 | 210.05 | 203.00 | 206.20 | 206.20 | 0.07% | 1,916 |
| Feb 19, 2026 | 214.00 | 215.65 | 205.00 | 206.05 | 206.05 | -3.08% | 294 |
| Feb 18, 2026 | 220.85 | 224.50 | 212.60 | 212.60 | 212.60 | -2.32% | 1,279 |
| Feb 17, 2026 | 222.15 | 223.30 | 217.65 | 217.65 | 217.65 | -2.36% | 386 |
| Feb 16, 2026 | 226.85 | 226.85 | 216.50 | 222.90 | 222.90 | -1.78% | 822 |
| Feb 13, 2026 | 248.55 | 259.70 | 221.75 | 226.95 | 226.95 | -1.54% | 511 |
| Feb 12, 2026 | 238.00 | 238.00 | 230.35 | 230.50 | 230.50 | -2.91% | 427 |
| Feb 11, 2026 | 236.00 | 238.50 | 234.00 | 237.40 | 237.40 | 0.70% | 237 |
| Feb 10, 2026 | 246.30 | 252.00 | 234.00 | 235.75 | 235.75 | -3.00% | 1,656 |
| Feb 9, 2026 | 228.20 | 245.50 | 226.50 | 243.05 | 243.05 | 8.50% | 196 |
| Feb 6, 2026 | 223.65 | 226.30 | 223.65 | 224.00 | 224.00 | -1.23% | 206 |
| Feb 5, 2026 | 231.65 | 231.65 | 226.80 | 226.80 | 226.80 | -1.99% | 52 |
| Feb 4, 2026 | 229.50 | 237.80 | 228.50 | 231.40 | 231.40 | -0.69% | 719 |
| Feb 3, 2026 | 227.05 | 233.00 | 221.30 | 233.00 | 233.00 | 5.91% | 1,007 |
| Feb 2, 2026 | 224.30 | 230.70 | 219.20 | 220.00 | 220.00 | -1.76% | 1,599 |
| Feb 1, 2026 | 220.95 | 226.00 | 219.25 | 223.95 | 223.95 | 1.59% | 572 |
| Jan 30, 2026 | 216.15 | 229.10 | 216.15 | 220.45 | 220.45 | 0.92% | 913 |
| Jan 29, 2026 | 207.80 | 225.60 | 207.40 | 218.45 | 218.45 | 4.27% | 719 |
| Jan 28, 2026 | 204.80 | 211.25 | 204.05 | 209.50 | 209.50 | 3.74% | 1,446 |
| Jan 27, 2026 | 192.05 | 202.15 | 188.35 | 201.95 | 201.95 | 0.82% | 4,430 |
| Jan 23, 2026 | 210.95 | 211.55 | 192.05 | 200.30 | 200.30 | -5.41% | 1,138 |
| Jan 22, 2026 | 220.00 | 221.40 | 209.90 | 211.75 | 211.75 | -1.53% | 340 |
| Jan 21, 2026 | 222.35 | 222.80 | 205.40 | 215.05 | 215.05 | -3.82% | 5,194 |
| Jan 20, 2026 | 239.30 | 239.30 | 219.90 | 223.60 | 223.60 | -7.10% | 3,431 |
| Jan 19, 2026 | 244.30 | 244.60 | 239.70 | 240.70 | 240.70 | 3.17% | 1,206 |
| Jan 16, 2026 | 240.30 | 240.30 | 233.30 | 233.30 | 233.30 | -0.68% | 2,743 |
| Jan 14, 2026 | 241.35 | 241.35 | 234.40 | 234.90 | 234.90 | -1.76% | 459 |
| Jan 13, 2026 | 241.25 | 241.80 | 234.70 | 239.10 | 239.10 | 0.59% | 396 |
| Jan 12, 2026 | 249.85 | 249.85 | 234.45 | 237.70 | 237.70 | -5.28% | 6,671 |
| Jan 9, 2026 | 252.75 | 252.75 | 242.50 | 250.95 | 250.95 | 0.24% | 5,809 |
| Jan 8, 2026 | 249.55 | 251.10 | 248.00 | 250.35 | 250.35 | 0.66% | 1,372 |
| Jan 7, 2026 | 253.70 | 253.70 | 245.15 | 248.70 | 248.70 | -2.09% | 962 |
| Jan 6, 2026 | 249.75 | 260.95 | 242.95 | 254.00 | 254.00 | 1.58% | 1,415 |
| Jan 5, 2026 | 249.75 | 254.35 | 247.75 | 250.05 | 250.05 | -0.97% | 391 |
| Jan 2, 2026 | 245.65 | 256.00 | 242.30 | 252.50 | 252.50 | 2.02% | 1,596 |
| Jan 1, 2026 | 247.50 | 250.80 | 245.50 | 247.50 | 247.50 | 0.04% | 1,019 |
| Dec 31, 2025 | 247.65 | 255.00 | 244.65 | 247.40 | 247.40 | 2.36% | 3,602 |
| Dec 30, 2025 | 248.25 | 249.65 | 235.55 | 241.70 | 241.70 | -4.35% | 2,771 |
| Dec 29, 2025 | 264.50 | 268.05 | 245.10 | 252.70 | 252.70 | -4.84% | 6,194 |
| Dec 26, 2025 | 260.00 | 272.20 | 257.20 | 265.55 | 265.55 | -1.81% | 1,211 |
| Dec 24, 2025 | 263.00 | 284.15 | 263.00 | 270.45 | 270.45 | 4.08% | 6,273 |
| Dec 23, 2025 | 256.90 | 263.00 | 256.00 | 259.85 | 259.85 | 1.80% | 1,110 |
| Dec 22, 2025 | 262.00 | 263.95 | 253.70 | 255.25 | 255.25 | -1.85% | 468 |
| Dec 19, 2025 | 257.10 | 260.45 | 257.10 | 260.05 | 260.05 | 0.50% | 181 |
| Dec 18, 2025 | 259.20 | 259.20 | 254.30 | 258.75 | 258.75 | 1.19% | 394 |
| Dec 17, 2025 | 262.90 | 263.70 | 255.50 | 255.70 | 255.70 | -4.14% | 317 |
| Dec 16, 2025 | 270.25 | 270.25 | 266.35 | 266.75 | 266.75 | -1.13% | 424 |
| Dec 15, 2025 | 271.90 | 272.05 | 262.70 | 269.80 | 269.80 | -1.33% | 1,619 |
| Dec 12, 2025 | 271.10 | 273.50 | 270.45 | 273.45 | 273.45 | 1.20% | 261 |
| Dec 11, 2025 | 269.75 | 270.20 | 265.25 | 270.20 | 270.20 | -0.24% | 540 |
| Dec 10, 2025 | 275.00 | 277.30 | 270.35 | 270.85 | 270.85 | -0.50% | 441 |
| Dec 9, 2025 | 263.40 | 278.85 | 256.40 | 272.20 | 272.20 | 4.07% | 1,264 |
| Dec 8, 2025 | 273.50 | 273.50 | 259.45 | 261.55 | 261.55 | -4.28% | 4,260 |
| Dec 5, 2025 | 269.50 | 273.90 | 267.55 | 273.25 | 273.25 | 0.83% | 3,812 |
| Dec 4, 2025 | 273.55 | 276.40 | 270.70 | 271.00 | 271.00 | -1.06% | 2,729 |
| Dec 3, 2025 | 275.35 | 276.00 | 273.90 | 273.90 | 273.90 | -0.38% | 293 |
| Dec 2, 2025 | 278.55 | 278.55 | 272.80 | 274.95 | 274.95 | -1.72% | 1,413 |
| Dec 1, 2025 | 281.95 | 282.75 | 278.25 | 279.75 | 279.75 | 0.38% | 1,942 |
| Nov 28, 2025 | 278.35 | 285.00 | 276.60 | 278.70 | 278.70 | 0.20% | 4,251 |
| Nov 27, 2025 | 289.95 | 290.50 | 276.00 | 278.15 | 278.15 | -3.95% | 3,459 |
| Nov 26, 2025 | 291.45 | 296.00 | 289.10 | 289.60 | 289.60 | -0.29% | 2,723 |
| Nov 25, 2025 | 283.55 | 291.20 | 282.50 | 290.45 | 290.45 | 2.91% | 1,759 |
| Nov 24, 2025 | 288.10 | 288.80 | 281.50 | 282.25 | 282.25 | -2.67% | 2,721 |
| Nov 21, 2025 | 294.50 | 296.00 | 289.05 | 290.00 | 290.00 | -1.33% | 2,725 |
| Nov 20, 2025 | 299.50 | 308.80 | 293.00 | 293.90 | 293.90 | -1.87% | 8,288 |
| Nov 19, 2025 | 313.25 | 313.25 | 297.60 | 299.50 | 299.50 | -3.42% | 10,302 |
| Nov 18, 2025 | 288.15 | 317.70 | 288.15 | 310.10 | 310.10 | 7.47% | 51,238 |
| Nov 17, 2025 | 289.60 | 299.00 | 283.60 | 288.55 | 288.55 | 0.82% | 5,609 |
| Nov 14, 2025 | 286.00 | 290.70 | 284.00 | 286.20 | 286.20 | 1.06% | 2,541 |
| Nov 13, 2025 | 308.00 | 308.00 | 281.30 | 283.20 | 283.20 | -2.34% | 6,129 |
| Nov 12, 2025 | 289.25 | 294.25 | 284.05 | 290.00 | 290.00 | 0.59% | 3,407 |
| Nov 11, 2025 | 278.00 | 289.50 | 278.00 | 288.30 | 288.30 | -2.30% | 4,160 |
| Nov 10, 2025 | 298.40 | 298.55 | 292.20 | 295.10 | 295.10 | 0.02% | 532 |
| Nov 7, 2025 | 301.40 | 301.40 | 293.75 | 295.05 | 295.05 | -2.45% | 1,448 |
| Nov 6, 2025 | 307.85 | 312.75 | 299.85 | 302.45 | 302.45 | 4.58% | 18,932 |
| Nov 4, 2025 | 288.70 | 303.15 | 277.50 | 289.20 | 289.20 | 0.50% | 496,183 |
| Nov 3, 2025 | 277.65 | 292.00 | 277.15 | 287.75 | 287.75 | 6.34% | 8,830 |
| Oct 31, 2025 | 271.00 | 272.75 | 269.20 | 270.60 | 270.60 | 0.43% | 1,451 |
| Oct 30, 2025 | 271.40 | 272.40 | 267.40 | 269.45 | 269.45 | -0.57% | 1,718 |
| Oct 29, 2025 | 273.25 | 273.35 | 271.00 | 271.00 | 271.00 | -0.61% | 480 |
| Oct 28, 2025 | 278.00 | 278.60 | 269.75 | 272.65 | 272.65 | -1.20% | 1,225 |
| Oct 27, 2025 | 295.00 | 295.00 | 274.35 | 275.95 | 275.95 | -2.37% | 1,806 |
| Oct 24, 2025 | 278.50 | 282.65 | 275.80 | 282.65 | 282.65 | 1.86% | 1,858 |
| Oct 23, 2025 | 276.70 | 287.10 | 276.70 | 277.50 | 277.50 | 0.78% | 1,854 |
| Oct 21, 2025 | 273.00 | 280.35 | 270.90 | 275.35 | 275.35 | 1.72% | 145 |
| Oct 20, 2025 | 273.00 | 273.00 | 269.35 | 270.70 | 270.70 | 0.45% | 331 |
| Oct 17, 2025 | 268.60 | 276.10 | 265.30 | 269.50 | 269.50 | 0.79% | 2,266 |
| Oct 16, 2025 | 263.20 | 268.50 | 263.20 | 267.40 | 267.40 | 1.42% | 7,648 |
| Oct 15, 2025 | 264.70 | 267.00 | 262.20 | 263.65 | 263.65 | -0.66% | 1,685 |
| Oct 14, 2025 | 263.05 | 283.50 | 258.20 | 265.40 | 265.40 | -5.13% | 11,332 |