Simplex Infrastructures Limited - SIMPLEXINF.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	205.2	207.84	207.84	211.5	204.4	86,805
February 19, 2026	215.11	208.35	208.35	216.72	202.85	34,145
February 18, 2026	222.01	215.11	215.11	225.84	214.13	39,054
February 17, 2026	218	219.98	219.98	225.3	217.13	24,228
February 16, 2026	230	220.95	220.95	230	217.22	32,283
February 13, 2026	239.96	226.62	226.62	244.26	223.36	98,036
February 12, 2026	244.6	230.52	230.52	244.6	227.11	38,076
February 11, 2026	238.8	239.37	239.37	241.89	235.15	15,353
February 10, 2026	248	235.31	235.31	253	233	54,025
February 09, 2026	225.05	243.18	243.18	245.99	225.05	68,952
February 06, 2026	226.38	224.94	224.94	226.71	223	24,329
February 05, 2026	232.44	226.38	226.38	232.44	225	10,134
February 04, 2026	229.46	231.7	231.7	240	228.24	37,715
February 03, 2026	224.9	232.64	232.64	233.99	222.19	39,677
February 02, 2026	222	220.71	220.71	229.8	218.01	65,415
February 01, 2026	222.07	222.51	222.51	229	212.52	20,472
January 30, 2026	216.16	221.51	221.51	229.39	215.03	52,762
January 29, 2026	209	219.44	219.44	224.98	207.35	67,245
January 28, 2026	201.99	209.03	209.03	210	201.99	54,423
January 27, 2026	195.05	202.12	202.12	204.28	188.12	102,834
January 23, 2026	213.95	197.43	197.43	213.95	189.8	49,732
January 22, 2026	217.02	214.29	214.29	224.99	209.4	77,372
January 21, 2026	220	214.5	214.5	223.54	201.92	219,440
January 20, 2026	243.05	223.79	223.79	243.05	220.35	105,553
January 19, 2026	246.5	241.88	241.88	250	240.82	23,363
January 16, 2026	236	246.5	246.5	251.9	234.02	104,585
January 14, 2026	243	236.1	236.1	243	235	28,967
January 13, 2026	240	239.43	239.43	243	234	34,760
January 12, 2026	250.3	239.85	239.85	250.3	236.34	81,516
January 09, 2026	254.09	250.51	250.51	254.09	245.63	58,544
January 08, 2026	247.45	250.32	250.32	252	247	60,736
January 07, 2026	257.43	249.95	249.95	257.43	244.91	38,522
January 06, 2026	249.77	255.39	255.39	263.67	243.92	138,335
January 05, 2026	251	250.99	250.99	254.98	246.25	43,248
January 02, 2026	245.69	251.48	251.48	254.99	243	104,376
January 01, 2026	246.94	247.47	247.47	250.53	245.5	29,935
December 31, 2025	241.1	247.4	247.4	256.05	241.1	115,425
December 30, 2025	251.6	240.45	240.45	251.6	234.95	125,076
December 29, 2025	263	251.65	251.65	267.9	243.8	177,701
December 26, 2025	272	265.1	265.1	274	258.35	146,039
December 24, 2025	260.2	272	270.6	284	260.2	340,327
December 23, 2025	259	260.25	260.25	264.1	255.6	26,868
December 22, 2025	265	256.05	256.05	265	254.05	40,767
December 19, 2025	259.75	260	260	261.45	256.95	12,202
December 18, 2025	259.1	255.9	255.9	260.3	255.05	26,264
December 17, 2025	267.25	257.9	257.9	267.25	256.15	48,164
December 16, 2025	268.2	264.6	264.6	271.5	263	21,177
December 15, 2025	269.4	270.05	270.05	272.1	267.9	28,154
December 12, 2025	272.85	272	272	275	270.9	60,858
December 11, 2025	272.45	270.3	270.3	272.45	265.7	41,939
December 10, 2025	272	271.95	271.95	278	269.95	16,149
December 09, 2025	264.9	276.3	276.3	279.5	253.35	138,957
December 08, 2025	273.55	261.85	261.85	273.6	258.65	121,349
December 05, 2025	273	274.8	274.8	277.5	266.85	47,835
December 04, 2025	272.1	270.6	270.6	275.7	270.1	69,109
December 03, 2025	275.45	274.65	274.65	276.25	272.1	53,585
December 02, 2025	279.05	275.2	275.2	279.5	273.1	145,409
December 01, 2025	279	279.5	279.5	283.6	278	57,470
November 28, 2025	278	278.2	278.2	285	276.85	300,648
November 27, 2025	289.1	277.85	277.85	290.55	275	134,755

Simplex Infrastructures Limited (SIMPLEXINF.NS) NSE