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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	290.1	288.85	288.85	296.2	287.85	117,341
November 25, 2025	282.05	291.15	291.15	293	281.5	61,409
November 24, 2025	293	282.05	282.05	293	281.2	62,620
November 21, 2025	290.8	289.05	289.05	296.05	286.65	71,883
November 19, 2025	312.3	299.65	299.65	313.3	296.7	237,928
November 18, 2025	289.95	310.15	310.15	318	289.95	1.39M
November 17, 2025	289.75	288.85	288.85	299	282.75	493,134
November 14, 2025	286	286.5	286.5	291.5	283	53,178
November 13, 2025	307.05	284.2	284.2	307.05	280.2	85,180
November 12, 2025	292.9	290.55	290.55	293.25	286.3	27,572
November 11, 2025	292	288.8	288.8	292.1	284.1	65,073
November 10, 2025	297.95	294.65	294.65	300.3	292	94,696
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

Simplex Infrastructures Limited (SIMPLEXINF.NS) NSE