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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	296	284.75	284.75	296.1	277.55	86,716
September 25, 2025	306.6	294.6	294.6	309.7	289	58,028
September 24, 2025	303.5	307.15	307.15	311.95	303.5	29,854
September 23, 2025	309.3	309.55	309.55	314.5	306.65	73,000
September 22, 2025	301	309	309	316	301	115,969
September 19, 2025	307	306	306	315	302	107,909
September 18, 2025	309	307.45	307.45	311.55	304.6	60,285
September 17, 2025	315.05	307.5	307.5	316.45	306.8	81,701
September 16, 2025	321.7	313.7	313.7	330	311.1	337,119
September 15, 2025	295.5	316.55	316.55	329.5	295.5	646,033
September 12, 2025	293.7	295.5	295.5	304.7	291.7	53,389
September 11, 2025	301.75	297.5	297.5	302.95	296.95	34,194
September 10, 2025	304.3	298.4	298.4	306.15	296.3	145,053
September 09, 2025	308	305.8	305.8	309	303.55	47,330
September 08, 2025	304.85	304.8	304.8	313.5	298.9	240,543
September 05, 2025	292.25	298.9	298.9	301.2	283.4	128,104
September 04, 2025	295.85	289.2	289.2	296.15	288.25	15,968
September 03, 2025	296.05	291.8	291.8	297	291	11,729
September 02, 2025	305	292.45	292.45	305	291.15	19,785
September 01, 2025	293.15	301.1	301.1	305	288.55	62,258
August 29, 2025	299.7	290.25	290.25	299.7	289.95	77,467
August 28, 2025	295	296.45	296.45	304	289.4	54,343
August 26, 2025	305	294.65	294.65	305.2	293	23,229
August 25, 2025	305.9	305.7	305.7	310	300.35	32,219
August 22, 2025	309.85	303.6	303.6	315.9	301.5	58,719
August 21, 2025	306.5	310.8	310.8	313.8	301.75	212,769
August 20, 2025	285.15	306.4	306.4	312	285.15	480,819
August 19, 2025	275.95	285.15	285.15	287.1	275.95	54,971
August 18, 2025	273.5	275.95	275.95	281.9	272.55	51,216
August 14, 2025	280.95	273.75	273.75	280.95	270.1	69,331
August 13, 2025	280	279.7	279.7	282.85	278	144,932
August 12, 2025	280.55	277.9	277.9	286.7	275.65	36,973
August 11, 2025	281.2	281.75	281.75	287.9	280.6	32,906
August 08, 2025	290	282.85	282.85	290	280.65	112,881
August 07, 2025	284	286.6	286.6	294.6	283.45	107,237
August 06, 2025	301.45	286.85	286.85	301.45	282.2	59,795
August 05, 2025	304.9	298.6	298.6	305.9	297	49,985
August 04, 2025	303.2	299	299	307	297.05	59,507
August 01, 2025	324.7	303.2	303.2	324.7	301.1	113,227
July 31, 2025	316	319.3	319.3	322	304.2	149,558
July 30, 2025	320	317.05	317.05	323.8	314.2	224,800
July 29, 2025	308.3	318.8	318.8	320	301.2	189,975
July 28, 2025	301.6	304.6	304.6	322.8	301.6	177,468
July 25, 2025	307.05	306.6	306.6	311	301.8	105,625
July 24, 2025	314.95	305.55	305.55	314.95	304.05	71,352
July 23, 2025	308.45	314.5	314.5	318.6	300	125,460
July 22, 2025	309	306	306	313.95	301.05	88,639
July 21, 2025	316.05	311.15	311.15	324	308.55	191,581
July 18, 2025	299.05	312.55	312.55	319.25	296.5	464,160
July 17, 2025	294.65	295.6	295.6	304.6	290.75	404,745
July 16, 2025	279.9	291.05	291.05	295	275	574,802
July 15, 2025	260.85	275.7	275.7	280.9	260.85	575,943
July 14, 2025	263	262.3	262.3	267	258.6	43,124
July 11, 2025	275	262.3	262.3	275	261	53,340
July 10, 2025	273.75	272.7	272.7	275.15	266.1	35,579
July 09, 2025	255.45	273.75	273.75	279.6	249.9	275,127
July 08, 2025	257.65	254.2	254.2	261.1	252.95	23,082
July 07, 2025	258.7	258.45	258.45	262	255.55	12,935
July 04, 2025	258.1	258.7	258.7	265	257	45,769
July 03, 2025	267.3	260.85	260.85	271.2	258.95	61,530

Simplex Infrastructures Limited (SIMPLEXINF.NS) NSE