Simplex Infrastructures Limited (BOM:523838)
India
· Delayed Price · Currency is INR 239.55
+10.00 (4.36%)
At close: Apr 28, 2026
Simplex Infrastructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 241.50 | 250.55 | 240.20 | 242.90 | 242.90 | 1.40% | 3,147 |
| Apr 28, 2026 | 234.00 | 243.00 | 231.30 | 239.55 | 239.55 | 4.36% | 9,013 |
| Apr 27, 2026 | 210.05 | 234.45 | 210.05 | 229.55 | 229.55 | 6.74% | 1,136 |
| Apr 24, 2026 | 228.35 | 228.35 | 211.35 | 215.05 | 215.05 | -3.93% | 1,774 |
| Apr 23, 2026 | 225.10 | 227.50 | 223.50 | 223.85 | 223.85 | -0.73% | 1,382 |
| Apr 22, 2026 | 229.55 | 229.55 | 224.65 | 225.50 | 225.50 | -1.16% | 395 |
| Apr 21, 2026 | 220.00 | 229.80 | 216.50 | 228.15 | 228.15 | 5.48% | 3,315 |
| Apr 20, 2026 | 223.30 | 223.30 | 215.20 | 216.30 | 216.30 | -2.08% | 4,819 |
| Apr 17, 2026 | 227.50 | 229.00 | 220.20 | 220.90 | 220.90 | -3.11% | 3,597 |
| Apr 16, 2026 | 230.40 | 234.40 | 224.75 | 228.00 | 228.00 | 0.57% | 9,271 |
| Apr 15, 2026 | 219.00 | 232.25 | 216.00 | 226.70 | 226.70 | 7.01% | 15,418 |
| Apr 13, 2026 | 194.75 | 218.45 | 182.05 | 211.85 | 211.85 | 10.14% | 27,295 |
| Apr 10, 2026 | 186.00 | 194.00 | 183.50 | 192.35 | 192.35 | 6.12% | 12,613 |
| Apr 9, 2026 | 181.85 | 185.00 | 179.95 | 181.25 | 181.25 | -0.79% | 4,890 |
| Apr 8, 2026 | 178.40 | 189.75 | 178.35 | 182.70 | 182.70 | 6.31% | 8,728 |
| Apr 7, 2026 | 166.00 | 173.10 | 165.75 | 171.85 | 171.85 | 1.15% | 1,643 |
| Apr 6, 2026 | 157.85 | 170.95 | 154.15 | 169.90 | 169.90 | 9.79% | 1,843 |
| Apr 2, 2026 | 156.60 | 157.45 | 149.50 | 154.75 | 154.75 | -2.67% | 4,782 |
| Apr 1, 2026 | 152.85 | 159.80 | 138.00 | 159.00 | 159.00 | 14.39% | 5,081 |
| Mar 30, 2026 | 151.85 | 151.85 | 136.00 | 139.00 | 139.00 | -10.15% | 15,024 |
| Mar 27, 2026 | 156.00 | 160.40 | 153.70 | 154.70 | 154.70 | -0.06% | 26,489 |
| Mar 25, 2026 | 160.35 | 160.35 | 153.60 | 154.80 | 154.80 | 0.06% | 8,503 |
| Mar 24, 2026 | 162.00 | 163.00 | 146.85 | 154.70 | 154.70 | 1.21% | 31,862 |
| Mar 23, 2026 | 164.10 | 164.10 | 149.60 | 152.85 | 152.85 | -7.64% | 102,757 |
| Mar 20, 2026 | 174.05 | 175.30 | 163.05 | 165.50 | 165.50 | -2.13% | 5,859 |
| Mar 19, 2026 | 172.00 | 172.20 | 168.40 | 169.10 | 169.10 | -4.03% | 2,564 |
| Mar 18, 2026 | 168.05 | 179.70 | 168.05 | 176.20 | 176.20 | 4.79% | 3,174 |
| Mar 17, 2026 | 164.00 | 172.40 | 162.85 | 168.15 | 168.15 | 3.16% | 2,808 |
| Mar 16, 2026 | 174.65 | 174.65 | 160.65 | 163.00 | 163.00 | -4.79% | 3,065 |
| Mar 13, 2026 | 184.25 | 185.80 | 169.15 | 171.20 | 171.20 | -8.06% | 213,880 |
| Mar 12, 2026 | 175.00 | 191.50 | 175.00 | 186.20 | 186.20 | 5.59% | 392,946 |
| Mar 11, 2026 | 180.55 | 183.15 | 176.25 | 176.35 | 176.35 | 0.83% | 8,745 |
| Mar 10, 2026 | 177.40 | 179.25 | 174.60 | 174.90 | 174.90 | -0.88% | 5,308 |
| 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 |