tiprankstipranks
Trending News
More News >
Simplex Infrastructures Limited (IN:SIMPLEXINF)
:SIMPLEXINF
India Market
Advertisement

Simplex Infrastructures Limited (SIMPLEXINF) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
305.00
310.75
301.55
305.75
305.75
-0.36%
6,744
0.96
Jul 24, 2025
313.95
313.95
303.55
306.85
306.85
-2.57%
2,006
0.28
Jul 23, 2025
300.35
317.35
300.35
314.95
314.95
+2.79%
8,569
1.21
Jul 22, 2025
301.05
313.25
301.05
306.40
306.40
-2.17%
2,912
0.41
Jul 21, 2025
302.00
322.75
302.00
313.20
313.20
-0.38%
14,461
2.10
Jul 18, 2025
304.00
319.90
296.55
314.40
314.40
+6.68%
29,568
4.34
Jul 17, 2025
295.00
303.30
289.15
294.70
294.70
+1.22%
11,172
1.64
Jul 16, 2025
277.60
294.55
277.60
291.15
291.15
+5.60%
18,933
2.90
Jul 15, 2025
262.00
282.85
262.00
275.70
275.70
+5.19%
14,618
2.30
Jul 14, 2025
263.40
267.00
259.15
262.10
262.10
-0.10%
3,113
0.48
Jul 11, 2025
270.80
272.70
261.00
262.35
262.35
-4.16%
5,483
0.84
Jul 10, 2025
273.55
275.00
266.50
273.75
273.75
+0.57%
1,324
0.20
Jul 09, 2025
256.20
278.50
250.00
272.20
272.20
+7.50%
5,994
0.93
Jul 08, 2025
250.30
261.25
250.30
253.20
253.20
-2.45%
4,065
0.63
Jul 07, 2025
258.10
260.20
255.00
259.55
259.55
+0.31%
2,777
0.43
Jul 04, 2025
259.85
264.30
258.00
258.75
258.75
-0.52%
2,679
0.41
Jul 03, 2025
267.75
269.80
259.00
260.10
260.10
-2.38%
5,985
0.92
Jul 02, 2025
268.10
271.45
265.95
266.45
266.45
-1.39%
1,775
0.27
Jul 01, 2025
271.40
273.35
268.90
270.20
270.20
+0.52%
5,990
0.91
Jun 30, 2025
274.75
281.10
267.65
268.80
268.80
-2.02%
3,354
0.51
Jun 27, 2025
277.95
277.95
270.05
274.35
274.35
-0.65%
7,816
1.19
Jun 26, 2025
274.10
276.15
271.75
276.15
276.15
+2.03%
1,232
0.18
Jun 25, 2025
274.40
275.85
270.00
270.65
270.65
-0.29%
1,233
0.18
Jun 24, 2025
273.00
277.90
270.00
271.45
271.45
+1.50%
4,052
0.60
Jun 23, 2025
268.40
272.45
266.15
267.45
267.45
-0.59%
3,653
0.54
Jun 20, 2025
269.00
273.30
264.05
269.05
269.05
+0.06%
8,845
1.30
Jun 19, 2025
276.05
278.95
266.95
268.90
268.90
-4.07%
2,352
0.35
Jun 18, 2025
282.10
282.30
276.55
280.30
280.30
+0.52%
1,605
0.17
Jun 17, 2025
287.00
287.00
274.10
278.85
278.85
-2.60%
5,773
0.60
Jun 16, 2025
281.50
286.50
278.45
286.30
286.30
+1.94%
2,036
0.21
Jun 13, 2025
281.05
284.25
275.05
280.85
280.85
-1.87%
8,628
0.90
Jun 12, 2025
290.75
293.45
285.70
286.20
286.20
-2.19%
1,968
0.20
Jun 11, 2025
326.00
326.00
290.00
292.60
292.60
-1.68%
5,157
0.53
Jun 10, 2025
290.40
303.45
290.20
297.60
297.60
+2.48%
7,317
0.72
Jun 09, 2025
294.90
294.90
285.25
290.40
290.40
+0.35%
5,492
0.54
Jun 06, 2025
296.50
304.00
286.00
289.40
289.40
-1.58%
11,747
1.18
Jun 05, 2025
282.45
294.05
282.45
294.05
294.05
+5.00%
18,209
1.88
Jun 04, 2025
287.15
289.75
277.70
280.05
280.05
-2.46%
7,809
0.82
Jun 03, 2025
288.05
293.45
285.00
287.10
287.10
-0.47%
5,449
0.57
Jun 02, 2025
291.95
296.70
282.25
288.45
288.45
-0.98%
6,711
0.71
May 30, 2025
298.95
304.50
289.35
291.30
291.30
-1.02%
11,135
1.20
May 29, 2025
279.55
294.30
279.55
294.30
294.30
+4.99%
73,949
9.14
May 28, 2025
282.50
288.95
276.85
280.30
280.30
-1.32%
2,844
0.35
May 27, 2025
289.80
289.80
280.30
284.05
284.05
+0.48%
2,362
0.29
May 26, 2025
271.60
283.65
271.60
282.70
282.70
+0.87%
7,382
0.90
May 23, 2025
267.15
283.95
267.15
280.25
280.25
-0.07%
16,861
2.13
May 22, 2025
278.30
281.75
276.85
280.45
280.45
+0.36%
5,533
0.71
May 21, 2025
281.45
283.20
274.70
279.45
279.45
+0.98%
4,263
0.55
May 20, 2025
280.90
282.95
273.95
276.75
276.75
-1.48%
6,135
0.79
May 19, 2025
281.20
284.40
274.75
280.90
280.90
-0.34%
8,389
1.10
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis