NSE - Delayed Quote INR

Simplex Infrastructures Limited (SIMPLEXINF.NS)

Compare
318.50
+10.65
+(3.46%)
At close: 3:29:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025319.90323.15312.00318.50318.50153,832
Jan 14, 2025294.00307.85285.10307.85307.8530,595
Jan 13, 2025307.65307.65293.20293.20293.2073,312
Jan 10, 2025331.95331.95308.60308.60308.6036,000
Jan 9, 2025320.90329.90313.50324.85324.8581,179
Jan 8, 2025303.00315.40300.40315.40315.40162,998
Jan 7, 2025279.10300.55279.10300.40300.4095,090
Jan 6, 2025296.00300.00281.20286.25286.25148,515
Jan 3, 2025306.15306.15292.00296.00296.0034,490
Jan 2, 2025303.00305.00292.00298.60298.60128,899
Jan 1, 2025309.85309.85287.65298.45298.4515,576
Dec 31, 2024305.75305.75292.10296.90296.9015,306
Dec 30, 2024313.00313.00295.00300.00300.00200,247
Dec 27, 2024300.00315.00299.85301.20301.2061,413
Dec 26, 2024303.75308.00292.50300.50300.5083,127
Dec 24, 2024318.80325.00301.00303.75303.7597,231
Dec 23, 2024340.50340.75312.95316.10316.10108,041
Dec 20, 2024342.00345.00325.55329.40329.40141,710
Dec 19, 2024330.05348.35318.10338.45338.45136,759
Dec 18, 2024339.00339.00321.55331.80331.8046,094
Dec 17, 2024341.00352.00331.20335.95335.9557,243
Dec 16, 2024338.25350.10328.00341.25341.2583,114
Dec 13, 2024323.00340.10318.00339.80339.80214,345
Dec 12, 2024317.95328.90304.00323.95323.9573,537
Dec 11, 2024327.00327.00315.50317.70317.7040,747
Dec 10, 2024309.00324.90301.20320.10320.1076,697
Dec 9, 2024310.00324.95303.05311.00311.0056,951
Dec 6, 2024315.00315.00298.90309.50309.50168,094
Dec 5, 2024315.00329.00305.15314.60314.60185,251
Dec 4, 2024319.50319.50301.00319.30319.30277,338
Dec 3, 2024287.25304.30287.25304.30304.3091,405
Dec 2, 2024278.35292.25276.00289.85289.85196,014
Nov 29, 2024281.60281.60270.00278.35278.35187,328
Nov 28, 2024267.40268.20262.00268.20268.20247,890
Nov 27, 2024245.70255.45243.00255.45255.4592,920
Nov 26, 2024233.50245.25233.50243.30243.3046,506
Nov 25, 2024236.00240.85231.00235.80235.80170,236
Nov 22, 2024223.50231.15223.50229.40229.40125,911
Nov 21, 2024244.95247.85231.20231.70231.70100,268
Nov 19, 2024244.00255.00240.00243.35243.3524,727
Nov 18, 2024242.60255.00242.60244.35244.3529,584
Nov 14, 2024242.00257.00242.00255.35255.3548,619
Nov 13, 2024252.00264.90249.60249.60249.6040,299
Nov 12, 2024267.00273.00260.00262.70262.7022,509
Nov 11, 2024282.10282.10268.00268.10268.1056,204
Nov 8, 2024279.90287.95278.10282.10282.1058,187
Nov 7, 2024290.00295.00278.05287.05287.0595,569
Nov 6, 2024290.00298.00285.00289.30289.3069,181
Nov 5, 2024277.10296.90275.10284.90284.9038,465
Nov 4, 2024307.80307.85278.55283.20283.20173,271
Nov 1, 2024293.35293.35286.00293.20293.20112,453
Oct 31, 2024265.00281.36260.00279.36279.3699,936
Oct 30, 2024260.00273.22253.00267.97267.97211,271
Oct 29, 2024259.80264.00243.00260.21260.2175,669
Oct 28, 2024245.20253.57240.00253.57253.57698,112
Oct 25, 2024227.00241.50218.50241.50241.50178,010
Oct 24, 2024234.00243.90227.35230.00230.00186,439
Oct 23, 2024214.67237.26214.67237.26237.26123,630
Oct 22, 2024236.00241.40225.97225.97225.9726,015
Oct 21, 2024242.25249.00237.79237.87237.87135,147
Oct 18, 2024252.00255.00246.43250.31250.31114,821
Oct 17, 2024271.59271.59246.60259.40259.40152,377
Oct 16, 2024258.66258.66258.66258.66258.6685,666
Oct 15, 2024246.35246.35246.35246.35246.3521,397
Oct 14, 2024234.62234.62234.62234.62234.628,159
Oct 11, 2024218.14223.45208.01223.45223.4525,171
Oct 10, 2024225.70225.70208.05212.81212.8131,287
Oct 9, 2024224.00224.00215.02217.07217.0727,675
Oct 8, 2024210.71218.79207.30215.02215.0222,955
Oct 7, 2024221.50235.49213.06216.11216.11121,014
Oct 4, 2024224.00237.18220.00224.28224.2870,263
Oct 3, 2024231.00241.57229.49231.01231.01122,340
Oct 1, 2024244.00255.80237.22241.57241.57132,876
Sep 30, 2024237.00245.23230.00244.36244.36987,093
Sep 27, 2024242.90242.90221.60233.56233.56104,954
Sep 26, 2024232.50240.10226.99232.93232.93113,412
Sep 25, 2024243.00247.00232.02235.33235.3397,424
Sep 24, 2024254.70254.70237.07244.24244.24185,664
Sep 23, 2024239.80252.20231.00249.55249.55300,414
Sep 20, 2024227.50240.42223.00240.40240.40740,978
Sep 19, 2024225.00229.03218.20228.98228.98534,536
Sep 18, 2024206.00218.13205.65218.13218.13311,342
Sep 17, 2024201.00213.30197.45207.75207.75445,147
Sep 16, 2024229.00229.00207.85207.85207.85735,415
Sep 13, 2024208.35218.79208.00218.79218.79438,526
Sep 12, 2024203.00208.38203.00208.38208.38469,164
Sep 11, 2024196.50198.46188.36198.46198.46552,863
Sep 10, 2024181.50189.01181.50189.01189.01577,027
Sep 9, 2024174.50180.01171.00180.01180.01293,791
Sep 6, 2024172.01179.60168.00171.44171.44244,446
Sep 5, 2024160.50171.05160.50171.05171.05201,434
Sep 4, 2024158.90165.50157.47162.91162.91147,519
Sep 3, 2024162.00162.40155.02159.14159.1454,550
Sep 2, 2024162.05166.00153.37161.44161.44104,410
Aug 30, 2024163.59165.76160.22161.45161.4551,315
Aug 29, 2024169.98169.98158.18163.59163.59149,413
Aug 28, 2024165.50170.60163.50166.51166.51414,600
Aug 27, 2024156.40162.48152.41162.48162.48267,155
Aug 26, 2024147.80155.19147.80154.75154.75286,364
Aug 23, 2024149.00154.66146.00147.80147.80184,209
Aug 22, 2024147.36147.36143.50147.30147.30249,018
Aug 21, 2024137.75140.35137.75140.35140.3585,227
Aug 20, 2024132.33141.56132.33133.67133.6756,673
Aug 19, 2024139.09142.39132.55134.82134.8277,081
Aug 16, 2024141.11144.39138.00139.09139.0927,513
Aug 14, 2024149.14149.14140.00143.80143.8033,620
Aug 13, 2024152.90152.90141.11142.04142.0430,834
Aug 12, 2024151.05151.05141.61148.32148.32289,422
Aug 9, 2024143.86143.86143.86143.86143.8611,871
Aug 8, 2024133.39137.01131.10137.01137.0121,268
Aug 7, 2024129.10136.49128.02130.49130.4965,541
Aug 6, 2024142.50142.50131.48134.02134.02130,590
Aug 5, 2024140.00144.90138.41138.41138.41101,087
Aug 2, 2024137.01148.05137.01145.70145.70103,292
Aug 1, 2024144.00144.00141.00141.00141.0024,630
Jul 31, 2024142.00144.72135.00142.72142.72144,820
Jul 30, 2024143.14146.70136.35139.59139.5989,476
Jul 29, 2024152.90152.90141.01143.14143.14132,101
Jul 26, 2024154.00154.00147.00148.04148.0474,752
Jul 25, 2024142.47149.52141.62146.89146.8978,735
Jul 24, 2024142.35144.06139.33142.40142.4048,458
Jul 23, 2024140.92142.40137.00140.11140.11109,005
Jul 22, 2024138.01147.89137.94139.92139.9299,155
Jul 19, 2024151.49151.49143.00145.21145.21164,730
Jul 18, 2024148.00151.90142.14146.12146.12102,891
Jul 16, 2024142.10148.70142.10145.00145.00112,953
Jul 15, 2024140.00143.98139.00142.01142.0167,247
Jul 12, 2024139.99144.70138.50140.00140.00104,470
Jul 11, 2024133.15140.00133.15139.90139.9095,001
Jul 10, 2024140.75145.45139.57139.57139.57103,110
Jul 9, 2024151.00151.70146.92146.92146.92170,786
Jul 8, 2024152.80160.98151.12154.66154.66208,307
Jul 5, 2024153.32153.32148.05153.32153.32302,214
Jul 4, 2024140.55146.02140.55146.02146.0269,822
Jul 3, 2024132.45139.07132.45139.07139.0757,242
Jul 2, 2024128.29134.65128.00132.45132.4557,190
Jul 1, 2024124.00132.00124.00128.29128.2951,334
Jun 28, 2024132.00132.10123.60126.14126.1452,882
Jun 27, 2024131.00132.10126.10130.11130.1142,251
Jun 26, 2024139.98139.98130.25131.16131.1639,586
Jun 25, 2024143.05143.05136.62137.11137.1151,829
Jun 24, 2024149.68149.68143.05143.82143.8217,336
Jun 21, 2024149.00151.94144.57149.69149.69119,283
Jun 20, 2024151.90155.00145.60152.18152.1881,721
Jun 19, 2024151.85159.45146.50151.90151.9072,437
Jun 18, 2024151.92151.92146.00151.86151.86303,840
Jun 14, 2024143.70144.69140.20144.69144.6967,709
Jun 13, 2024133.00137.80130.25137.80137.8054,661
Jun 12, 2024129.61133.50127.30131.24131.2447,142
Jun 11, 2024129.50132.00125.00129.61129.6167,293
Jun 10, 2024130.99133.14126.80129.14129.14129,330
Jun 7, 2024120.00127.25120.00126.80126.8086,583
Jun 6, 2024118.40121.85116.10121.85121.8548,298
Jun 5, 2024114.50117.00114.50116.05116.05115,932
Jun 4, 2024120.75124.40120.50120.50120.5019,899
Jun 3, 2024128.95130.00118.65126.80126.80215,783
May 31, 2024126.50126.50119.00124.90124.9059,560
May 30, 2024117.55122.95115.20122.95122.9573,480
May 29, 2024111.40118.00109.05117.10117.10111,312
May 28, 2024118.35120.00112.50113.05113.05110,530
May 27, 2024123.80123.80118.40118.40118.4048,158
May 24, 2024115.00124.60112.80124.60124.60142,077
May 23, 2024124.90124.90118.65118.70118.7083,532
May 22, 2024131.00131.00122.50124.90124.90200,085
May 21, 2024132.60137.00126.75128.95128.95143,095
May 17, 2024134.00135.00127.15134.05134.05120,807
May 16, 2024137.70140.90130.20131.95131.95178,219
May 15, 2024123.00134.20123.00134.20134.20501,332
May 14, 2024129.50130.00122.40127.85127.8584,557
May 13, 2024131.45131.45124.00128.80128.8095,143
May 10, 2024126.40126.40121.50126.40126.40203,275
May 9, 2024123.95123.95123.95123.95123.9570,143
May 8, 2024126.45126.45126.45126.45126.451,049
May 7, 2024129.00129.00129.00129.00129.003,991
May 6, 2024131.60131.60131.60131.60131.6020,841
May 3, 2024134.25134.25131.80134.25134.25342,421
May 2, 2024131.65131.65131.65131.65131.6518,493
Apr 30, 2024134.30134.30134.30134.30134.302,440
Apr 29, 2024137.00137.00137.00137.00137.002,914
Apr 26, 2024139.80139.80139.80139.80139.80193,580
Apr 25, 2024142.65142.65142.65142.65142.655,889
Apr 24, 2024145.55145.55145.55145.55145.5511,654
Apr 23, 2024148.50148.50148.50148.50148.50169,620
Apr 22, 2024151.50151.50151.50151.50151.5051,911
Apr 19, 2024148.55148.55148.55148.55148.5552,632
Apr 18, 2024145.65145.65145.65145.65145.6524,281
Apr 16, 2024142.80142.80142.80142.80142.80201,863
Apr 15, 2024140.00140.00140.00140.00140.00209,682
Apr 12, 2024137.30137.30137.30137.30137.30151,483
Apr 10, 2024134.65134.65134.65134.65134.6580,815
Apr 9, 2024132.05132.05132.05132.05132.05184,683
Apr 8, 2024129.50129.50129.50129.50129.5064,560
Apr 5, 2024127.00127.00127.00127.00127.0097,466
Apr 4, 2024124.55124.55124.55124.55124.55107,337
Apr 3, 2024118.65118.65118.65118.65118.6589,820
Apr 2, 2024113.00113.00113.00113.00113.0020,045
Apr 1, 2024107.65107.65107.65107.65107.6583,403
Mar 28, 202499.40102.5599.00102.55102.55331,202
Mar 27, 202497.7097.7093.2097.7097.70220,832
Mar 26, 202493.0593.0593.0593.0593.0545,821
Mar 22, 202488.6588.6588.6588.6588.658,261
Mar 21, 202486.9586.9586.9586.9586.954,359
Mar 20, 202485.2585.2581.9585.2585.2587,148
Mar 19, 202483.6083.6083.6083.6083.603,704
Mar 18, 202485.3085.5585.3085.3085.3042,523
Mar 15, 202487.0087.0087.0087.0087.002,767
Mar 14, 202488.7589.5088.7588.7588.75161,922
Mar 13, 202490.5590.6090.5590.5590.5535,355
Mar 12, 202492.4092.4092.4092.4092.403,462
Mar 11, 202494.2594.2594.2594.2594.2532,873
Mar 7, 202496.1596.2096.1596.1596.1575,568
Mar 6, 202498.1099.9098.1098.1098.1047,188
Mar 5, 2024100.10100.4098.70100.10100.10109,949
Mar 4, 2024100.70100.70100.70100.70100.7016,397
Mar 1, 2024104.80104.80104.80104.80104.8093,170
Feb 29, 2024106.90106.90106.90106.90106.9013,622
Feb 28, 2024109.05109.05109.05109.05109.05122,823
Feb 27, 2024111.25111.30111.25111.25111.256,735
Feb 26, 2024113.50115.80113.50113.50113.50139,781
Feb 23, 2024115.80115.80115.80115.80115.8057,821
Feb 22, 2024113.55113.55110.05113.55113.55420,979
Feb 21, 2024111.35111.35111.35111.35111.35427,795
Feb 20, 2024109.20109.20107.95109.20109.20231,465
Feb 19, 2024104.00104.00101.95104.00104.00216,947
Feb 16, 202494.3599.0594.0099.0599.05311,433
Feb 15, 202494.6094.6091.0094.3594.35167,635
Feb 14, 202486.8593.4085.7592.3592.35182,581
Feb 13, 202482.6090.4081.8089.3089.30414,926
Feb 12, 202494.4094.5085.5086.1086.10113,009
Feb 9, 202490.0090.0090.0090.0090.0038,966
Feb 8, 202491.8093.6091.8091.8091.80121,825
Feb 7, 202491.8091.8088.2091.8091.80133,458
Feb 6, 202490.0091.5590.0090.0090.0071,245
Feb 5, 202489.8089.8089.8089.8089.8025,158
Feb 2, 202488.0588.0588.0588.0588.0511,081
Feb 1, 202486.3586.3586.3586.3586.3511,198
Jan 31, 202484.7084.7084.7084.7084.7015,796
Jan 30, 202483.0583.0583.0583.0583.0552,736
Jan 29, 202481.4581.4581.4581.4581.4524,933
Jan 25, 202479.9079.9079.8079.9079.9025,344
Jan 24, 202478.3578.3576.0578.3578.3528,089
Jan 23, 202476.8578.3076.8576.8576.8517,479
Jan 19, 202480.0080.0079.0080.0080.0026,054
Jan 18, 202480.3080.3080.1580.3080.3011,673
Jan 17, 202481.7583.4581.7581.7581.7515,529
Jan 16, 202483.4086.8083.4083.4083.40245,422
Jan 15, 202485.1085.1083.2585.1085.1054,383

Related Tickers

GAYAPROJ.NS Gayatri Projects Limited
7.92
-3.18%
 
0OFP.IL NCC AB (publ)
158.30
+3.26%
 
MBLINFRA.NS MBL Infrastructures Limited
60.69
+5.00%
 
MADHAVIPL.BO Madhav Infra Projects Limited
13.98
+4.02%
 
DBEIL.NS DEEPAK BUILDERS & ENG I L
171.20
+1.37%
 
WELENT.BO Welspun Enterprises Limited
606.50
+0.11%
 
GPTINFRA.NS GPT Infraprojects Limited
135.01
-0.22%
 
RPPINFRA.NS R.P.P. Infra Projects Limited
178.65
+1.13%
 
A2ZINFRA.NS A2Z Infra Engineering Limited
23.50
+4.17%
 
BLKASHYAP.NS B.L. Kashyap and Sons Limited
74.02
-1.58%