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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	297	295.6	295.6	303.1	295	61,353
November 06, 2025	306.65	303.15	303.15	313	299.5	409,651
November 04, 2025	287	296.65	296.65	305	274.6	1.17M
November 03, 2025	272.5	287.45	287.45	292.5	272.5	128,822
October 31, 2025	267.3	271.1	271.1	275.25	267.3	16,695
October 30, 2025	274.7	271.15	271.15	275.55	269	16,814
October 29, 2025	276.1	271.35	271.35	276.1	270.1	7,229
October 28, 2025	280.5	272.45	272.45	280.5	270.15	38,451
October 27, 2025	283	276.35	276.35	287.5	275	85,572
October 24, 2025	281.3	280.85	280.85	283.25	275.55	13,621
October 23, 2025	280	279.2	279.2	287.2	276	37,750
October 21, 2025	278.75	275.7	275.7	281.05	268.8	18,977
October 20, 2025	273.05	269.65	269.65	274.1	268	30,353
October 17, 2025	273.7	270.2	270.2	276.85	264.45	61,986
October 16, 2025	264.2	269.65	269.65	270	262.6	24,961
October 15, 2025	261	262.2	262.2	268.1	261	38,514
October 14, 2025	280	263.35	263.35	283.6	257.45	143,205
October 13, 2025	292.45	279.75	279.75	292.45	279	38,651
October 10, 2025	286.9	288.15	288.15	294	284	28,213
October 09, 2025	285.6	284.3	284.3	290.7	278.35	49,137
October 08, 2025	278.05	281.35	281.35	285.6	275.05	46,537
October 07, 2025	281.1	276.1	276.1	281.75	275	35,243
October 06, 2025	283.7	279	279	285.7	277.6	17,213
October 03, 2025	285.35	284.65	284.65	286.9	281.35	20,488
October 01, 2025	280.25	282.85	282.85	286.2	279.1	16,689
September 30, 2025	281.75	281.25	281.25	289.45	277.2	46,567
September 29, 2025	285.45	281.8	281.8	291	278.35	63,464
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

Simplex Infrastructures Limited (SIMPLEXINF.NS) NSE