Simplex Infrastructures Limited SIMPLEXINF
NSE · India · Industrial Services
INR 245.01-0.49 (-0.20%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 245.50 | +1.09% | INR 242.90 | INR 255.00 | INR 241.00 | 73.28K |
| 2026-09-29 | INR 242.85 | +0.73% | INR 241.15 | INR 245.75 | INR 237.30 | 67.08K |
| 2026-09-28 | INR 241.10 | -3.83% | INR 248.20 | INR 250.25 | INR 239.00 | 73.64K |
| 2026-09-25 | INR 250.70 | -0.42% | INR 250.10 | INR 254.90 | INR 248.80 | 40.94K |
| 2026-09-24 | INR 251.75 | -1.81% | INR 254.05 | INR 255.20 | INR 251.10 | 67.54K |
| 2026-09-23 | INR 256.40 | +0.04% | INR 256.80 | INR 265.00 | INR 255.00 | 161.51K |
| 2026-09-22 | INR 256.30 | +2.23% | INR 252.10 | INR 260.50 | INR 252.10 | 149.50K |
| 2026-09-21 | INR 250.70 | -0.28% | INR 249.00 | INR 258.50 | INR 249.00 | 82.24K |
| 2026-09-18 | INR 251.40 | -0.40% | INR 253.30 | INR 268.00 | INR 249.10 | 211.80K |
| 2026-09-17 | INR 252.40 | +1.43% | INR 246.05 | INR 261.00 | INR 246.05 | 123.06K |
| 2026-09-16 | INR 248.85 | +2.47% | INR 240.60 | INR 250.20 | INR 233.05 | 165.01K |
| 2026-09-15 | INR 242.85 | -4.80% | INR 255.35 | INR 256.00 | INR 238.90 | 110.56K |
| 2026-09-14 | INR 255.10 | 0.00% | INR 255.10 | INR 255.10 | INR 255.10 | 0 |
| 2026-09-11 | INR 255.10 | -0.25% | INR 254.20 | INR 257.55 | INR 249.65 | 108.27K |
| 2026-09-10 | INR 255.75 | -1.39% | INR 262.00 | INR 265.80 | INR 252.60 | 100.61K |
| 2026-09-09 | INR 259.35 | +0.76% | INR 256.05 | INR 264.55 | INR 255.10 | 75.53K |
| 2026-09-08 | INR 257.40 | -1.13% | INR 258.30 | INR 264.70 | INR 256.00 | 70.10K |
| 2026-09-07 | INR 260.35 | -3.75% | INR 271.25 | INR 271.90 | INR 258.00 | 38.38K |
| 2026-09-04 | INR 270.50 | +1.33% | INR 270.00 | INR 274.00 | INR 264.35 | 96.03K |
| 2026-09-03 | INR 266.95 | +0.66% | INR 266.00 | INR 270.20 | INR 265.75 | 61.86K |
| 2026-09-02 | INR 265.20 | +3.35% | INR 256.60 | INR 267.80 | INR 252.55 | 109.15K |
| 2026-09-01 | INR 256.60 | -4.55% | INR 266.50 | INR 271.00 | INR 252.00 | 117.15K |
| 2026-08-31 | INR 268.83 | -3.16% | INR 279.99 | INR 282.59 | INR 265.00 | 211.64K |
| 2026-08-28 | INR 277.59 | +7.31% | INR 259.50 | INR 279.55 | INR 258.14 | 543.73K |
| 2026-08-27 | INR 258.67 | +2.89% | INR 255.00 | INR 262.50 | INR 253.04 | 100.70K |
| 2026-08-26 | INR 251.41 | +1.08% | INR 249.59 | INR 260.57 | INR 245.05 | 541.94K |
| 2026-08-25 | INR 248.72 | -1.99% | INR 253.76 | INR 253.85 | INR 246.57 | 18.04K |
| 2026-08-24 | INR 253.76 | -0.76% | INR 255.90 | INR 257.25 | INR 249.00 | 67.53K |
| 2026-08-21 | INR 255.71 | -1.44% | INR 257.50 | INR 259.48 | INR 253.98 | 22.57K |
| 2026-08-20 | INR 259.45 | -0.84% | INR 264.90 | INR 264.90 | INR 258.30 | 24.43K |
| 2026-08-19 | INR 261.65 | +0.77% | INR 258.80 | INR 265.10 | INR 255.27 | 59.91K |
| 2026-08-18 | INR 259.65 | +3.32% | INR 248.31 | INR 261.00 | INR 248.31 | 85.22K |
| 2026-08-17 | INR 251.31 | +0.48% | INR 249.47 | INR 255.40 | INR 245.90 | 71.69K |
| 2026-08-14 | INR 250.10 | -0.26% | INR 250.20 | INR 254.11 | INR 249.00 | 50.13K |
| 2026-08-13 | INR 250.75 | -0.62% | INR 255.00 | INR 258.71 | INR 249.01 | 44.53K |
| 2026-08-12 | INR 252.31 | -4.24% | INR 257.21 | INR 261.59 | INR 248.66 | 173.41K |
| 2026-08-11 | INR 263.49 | +1.13% | INR 260.06 | INR 269.50 | INR 254.63 | 238.60K |
| 2026-08-10 | INR 260.55 | +9.08% | INR 237.90 | INR 263.00 | INR 237.89 | 654.83K |
| 2026-08-07 | INR 238.87 | +0.59% | INR 236.26 | INR 242.00 | INR 233.00 | 40.04K |
| 2026-08-06 | INR 237.48 | +2.29% | INR 231.90 | INR 240.50 | INR 231.19 | 53.24K |
| 2026-08-05 | INR 232.16 | -0.43% | INR 233.16 | INR 234.62 | INR 231.03 | 10.33K |
| 2026-08-04 | INR 233.16 | -1.05% | INR 235.40 | INR 239.25 | INR 223.85 | 42.38K |
| 2026-08-03 | INR 235.64 | -0.30% | INR 235.75 | INR 239.89 | INR 234.00 | 57.25K |
| 2026-07-31 | INR 236.35 | +1.31% | INR 232.95 | INR 237.60 | INR 231.55 | 18.74K |
| 2026-07-30 | INR 233.30 | -0.38% | INR 232.10 | INR 235.90 | INR 229.95 | 36.13K |
| 2026-07-29 | INR 234.20 | -0.72% | INR 235.80 | INR 239.40 | INR 227.85 | 132.87K |
| 2026-07-28 | INR 235.90 | -0.86% | INR 235.00 | INR 237.95 | INR 233.90 | 15.45K |
| 2026-07-27 | INR 237.95 | -0.54% | INR 239.25 | INR 242.70 | INR 235.55 | 33.88K |
| 2026-07-24 | INR 239.25 | +1.31% | INR 233.00 | INR 240.00 | INR 231.50 | 31.09K |
| 2026-07-23 | INR 236.15 | -2.48% | INR 241.15 | INR 241.20 | INR 231.00 | 53.03K |
| 2026-07-22 | INR 242.15 | -3.04% | INR 249.35 | INR 249.35 | INR 238.15 | 141.60K |
| 2026-07-21 | INR 249.75 | -1.07% | INR 255.65 | INR 256.60 | INR 247.00 | 149.54K |
| 2026-07-20 | INR 252.45 | -1.71% | INR 255.25 | INR 265.00 | INR 251.05 | 52.78K |
| 2026-07-17 | INR 256.85 | -0.41% | INR 255.75 | INR 257.70 | INR 254.00 | 16.33K |
| 2026-07-16 | INR 257.90 | -1.41% | INR 258.60 | INR 262.45 | INR 256.60 | 22.58K |
| 2026-07-15 | INR 261.60 | -0.49% | INR 265.00 | INR 266.40 | INR 256.50 | 43.76K |
| 2026-07-14 | INR 262.90 | -0.85% | INR 273.70 | INR 273.70 | INR 260.00 | 74.30K |
| 2026-07-13 | INR 265.15 | -2.43% | INR 271.50 | INR 271.50 | INR 262.40 | 109.22K |
| 2026-07-10 | INR 271.75 | +1.49% | INR 270.55 | INR 273.85 | INR 266.35 | 277.54K |
| 2026-07-09 | INR 267.75 | +4.75% | INR 252.70 | INR 272.00 | INR 252.70 | 28.61K |
| 2026-07-08 | INR 255.60 | -2.16% | INR 258.00 | INR 264.30 | INR 253.00 | 57.07K |
| 2026-07-07 | INR 261.25 | -2.56% | INR 268.25 | INR 270.70 | INR 258.00 | 49.15K |
| 2026-07-06 | INR 268.10 | +1.06% | INR 267.25 | INR 271.00 | INR 260.40 | 70.52K |
| 2026-07-03 | INR 265.30 | -0.19% | INR 265.85 | INR 267.50 | INR 263.80 | 110.74K |
| 2026-07-02 | INR 265.80 | -0.04% | INR 265.00 | INR 267.85 | INR 262.30 | 46.83K |
| 2026-07-01 | INR 265.90 | +0.08% | INR 268.90 | INR 269.00 | INR 260.50 | 48.43K |
| 2026-06-30 | INR 265.70 | +5.31% | INR 253.00 | INR 268.70 | INR 250.35 | 184.01K |
| 2026-06-29 | INR 252.30 | -0.63% | INR 253.10 | INR 256.90 | INR 250.05 | 38.56K |
| 2026-06-26 | INR 253.90 | 0.00% | INR 253.90 | INR 253.90 | INR 253.90 | 0 |
| 2026-06-25 | INR 253.90 | +0.45% | INR 254.00 | INR 260.70 | INR 250.30 | 134.17K |
| 2026-06-24 | INR 252.75 | +0.78% | INR 248.70 | INR 256.00 | INR 246.40 | 121.96K |
| 2026-06-23 | INR 250.80 | -5.39% | INR 265.65 | INR 268.65 | INR 249.15 | 257.69K |
| 2026-06-22 | INR 265.10 | -3.55% | INR 279.00 | INR 279.00 | INR 264.00 | 126.56K |
| 2026-06-19 | INR 274.85 | -2.54% | INR 280.00 | INR 284.20 | INR 271.00 | 1.38M |
| 2026-06-18 | INR 282.00 | +0.05% | INR 284.00 | INR 292.00 | INR 280.50 | 512.15K |
| 2026-06-17 | INR 281.85 | +1.42% | INR 279.00 | INR 285.00 | INR 273.00 | 435.74K |
| 2026-06-16 | INR 277.90 | +7.99% | INR 257.35 | INR 279.90 | INR 256.15 | 560.73K |
| 2026-06-15 | INR 257.35 | -0.04% | INR 258.65 | INR 269.90 | INR 255.35 | 97.31K |
| 2026-06-12 | INR 257.45 | +3.62% | INR 250.85 | INR 258.90 | INR 247.00 | 35.29K |
| 2026-06-11 | INR 248.45 | -4.53% | INR 259.50 | INR 259.50 | INR 244.10 | 132.14K |
| 2026-06-10 | INR 260.25 | -2.64% | INR 267.30 | INR 269.45 | INR 258.00 | 120.32K |
| 2026-06-09 | INR 267.30 | +7.35% | INR 252.25 | INR 269.00 | INR 247.50 | 472.69K |
| 2026-06-08 | INR 249.00 | +3.32% | INR 239.85 | INR 256.50 | INR 234.05 | 281.29K |
| 2026-06-05 | INR 241.00 | -3.83% | INR 251.90 | INR 253.00 | INR 237.95 | 142.35K |
| 2026-06-04 | INR 250.60 | +5.65% | INR 234.00 | INR 253.00 | INR 233.50 | 204.40K |
| 2026-06-03 | INR 237.20 | -0.32% | INR 236.00 | INR 239.85 | INR 232.05 | 82.35K |
| 2026-06-02 | INR 237.95 | -0.13% | INR 240.00 | INR 247.20 | INR 235.00 | 159.58K |
| 2026-06-01 | INR 238.25 | -4.95% | INR 253.00 | INR 264.00 | INR 236.85 | 313.04K |
| 2026-05-29 | INR 250.66 | -3.84% | INR 260.67 | INR 260.67 | INR 246.12 | 319.15K |
| 2026-05-28 | INR 260.67 | 0.00% | INR 260.67 | INR 260.67 | INR 260.67 | 0 |