Simplex Infrastructures share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Simplex Infrastructures		MCap (aprox) 1725.1 Crores	Symbol : SIMPLEXINF	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
2.6%	-3.4%	42.7%	4.0%	-27.7%	-22.0%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	216.74	1.6	72.07k	0.7%
21-05-26	Thu	215.14	-1.87	37.43k	-0.9%	Data Update : 8 PM
20-05-26	Wed	217.01	12.15	111.27k	5.9%	22-05-26 : 216.74
19-05-26	Tue	204.86	-7.24	44.98k	-3.4%
18-05-26	Mon	212.1	6.28	42.02k	3.1%	Compared to  :  13-05-26 211.31
15-05-26	Fri	205.82	-2.22	23.53k	-1.1%
14-05-26	Thu	208.04	-3.27	21.01k	-1.5%	7 Days %
13-05-26	Wed	211.31	7.3	34.86k	3.6%	2.6%
12-05-26	Tue	204.01	-14.34	81.54k	-6.6%
11-05-26	Mon	218.35	-4.95	50.81k	-2.2%	Compared to  :  22-04-26 224.35
08-05-26	Fri	223.3	-5.14	56.44k	-2.3%
07-05-26	Thu	228.44	-7.36	78.83k	-3.1%	1 Month %
06-05-26	Wed	235.8	3.43	75.59k	1.5%	-3.4%
05-05-26	Tue	232.37	-1.12	102.67k	-0.5%	.
04-05-26	Mon	233.49	-11.57	220.08k	-4.7%	Compared to  :  23-03-26 151.93
30-04-26	Thu	245.06	2.44	160.69k	1.0%
29-04-26	Wed	242.62	2.96	222.43k	1.2%	2 Months %
28-04-26	Tue	239.66	8.77	199.2k	3.8%	42.7%
27-04-26	Mon	230.89	15.1	191.76k	7.0%
24-04-26	Fri	215.79	-9.26	68.28k	-4.1%	Compared to  :  23-02-26 208.35
23-04-26	Thu	225.05	0.7	37.69k	0.3%
22-04-26	Wed	224.35	-4.35	42.98k	-1.9%	3 Months %
21-04-26	Tue	228.7	12.08	77.56k	5.6%	4.0%
20-04-26	Mon	216.62	-4.3	33.85k	-1.9%
17-04-26	Fri	220.92	-5.68	87.48k	-2.5%	Compared to  :  21-11-25 299.65
16-04-26	Thu	226.6	-0.14	133.94k	-0.1%
15-04-26	Wed	226.74	14.94	541.42k	7.1%	6 Months %
13-04-26	Mon	211.8	18.84	935.16k	9.8%	-27.7%
10-04-26	Fri	192.96	12.27	205.58k	6.8%
09-04-26	Thu	180.69	-1.92	102.46k	-1.1%	Compared to  :  22-05-25 277.9
08-04-26	Wed	182.61	11.08	229.59k	6.5%
07-04-26	Tue	171.53	1.73	67.77k	1.0%	1 year %
06-04-26	Mon	169.8	13.72	210.19k	8.8%	-22.0%
02-04-26	Thu	156.08	-2.89	207.49k	-1.8%
01-04-26	Wed	158.97	18.67	525.93k	13.3%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	140.3	-14.87	418.57k	-9.6%
27-03-26	Fri	155.17	0.23	639.65k	0.1%
25-03-26	Wed	154.94	2.78	179.64k	1.8%
24-03-26	Tue	152.16	0.23	237.61k	0.2%
23-03-26	Mon	151.93	-13.31	285.93k	-8.1%
20-03-26	Fri	165.24	-4.06	232.65k	-2.4%
19-03-26	Thu	169.3	-7.41	457.17k	-4.2%
18-03-26	Wed	176.71	-32.44	91.32k	4.6%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	209.15	8.84	434.09k	4.4%
26-02-26	Thu	200.31	-2.01	54.74k	-1.0%
25-02-26	Wed	202.32	-5.52	39.61k	-2.7%
24-02-26	Tue	207.84	-0.51	86.61k	-0.2%
23-02-26	Mon	208.35	-6.76	34.14k	-3.1%
20-02-26	Fri	215.11	-4.87	39.02k	-2.2%
19-02-26	Thu	219.98	-0.97	24.23k	-0.4%
18-02-26	Wed	220.95	-5.67	32.28k	-2.5%
17-02-26	Tue	226.62	-3.9	97.97k	-1.7%
16-02-26	Mon	230.52	-8.85	37.92k	-3.7%
13-02-26	Fri	239.37	4.06	15.11k	1.7%
12-02-26	Thu	235.31	-7.87	54.02k	-3.2%
11-02-26	Wed	243.18	18.24	68.94k	8.1%
10-02-26	Tue	224.94	-1.44	24.26k	-0.6%
09-02-26	Mon	226.38	-5.32	10.07k	-2.3%
06-02-26	Fri	231.7	-0.94	37.72k	-0.4%
05-02-26	Thu	232.64	11.93	38.04k	5.4%
04-02-26	Wed	220.71	-1.8	64.76k	-0.8%
03-02-26	Tue	222.51	1	20.4k	0.5%
02-02-26	Mon	221.51	2.07	52.67k	0.9%
01-02-26	Sun	219.44	10.41	67.18k	5.0%
30-01-26	Fri	209.03	6.91	54.33k	3.4%
29-01-26	Thu	202.12	4.69	102.76k	2.4%
28-01-26	Wed	197.43	-16.86	49.73k	-7.9%
27-01-26	Tue	214.29	-0.21	77.37k	-0.1%
23-01-26	Fri	214.5	-9.29	218.56k	-4.2%
22-01-26	Thu	223.79	-18.09	105.54k	-7.5%
21-01-26	Wed	241.88	-6.71	23.3k	-2.7%
20-01-26	Tue	248.59	12.49	104.57k	5.3%
19-01-26	Mon	236.1	-3.33	28.97k	-1.4%
16-01-26	Fri	239.43	-0.42	34.75k	-0.2%
14-01-26	Wed	239.85	-10.66	81.24k	-4.3%
13-01-26	Tue	250.51	0.19	58.54k	0.1%
12-01-26	Mon	250.32	0.37	60.48k	0.1%
09-01-26	Fri	249.95	-5.44	38.52k	-2.1%
08-01-26	Thu	255.39	4.4	138.31k	1.8%
07-01-26	Wed	250.99	-0.49	43.23k	-0.2%
06-01-26	Tue	251.48	4.01	101.83k	1.6%
05-01-26	Mon	247.47	0.07	29.19k	0.0%
02-01-26	Fri	247.4	6.95	115.4k	2.9%
01-01-26	Thu	240.45	-11.2	125.08k	-4.5%
31-12-25	Wed	251.65	-13.45	177.7k	-5.1%
30-12-25	Tue	265.1	-5.5	146.04k	-2.0%
29-12-25	Mon	270.6	10.35	340.27k	4.0%
26-12-25	Fri	260.25	4.2	26.81k	1.6%
24-12-25	Wed	256.05	-3.95	39.9k	-1.5%
23-12-25	Tue	260	4.1	12.16k	1.6%
22-12-25	Mon	255.9	-2	26.08k	-0.8%
19-12-25	Fri	257.9	-6.7	48.14k	-2.5%
18-12-25	Thu	264.6	-5.45	21.04k	-2.0%
17-12-25	Wed	270.05	-1.95	28.15k	-0.7%
16-12-25	Tue	272	1.7	60.83k	0.6%
15-12-25	Mon	270.3	-1.65	41.49k	-0.6%
12-12-25	Fri	271.95	-4.35	16.1k	-1.6%
11-12-25	Thu	276.3	14.45	138k	5.5%
10-12-25	Wed	261.85	-12.95	120.19k	-4.7%
09-12-25	Tue	274.8	4.2	47.63k	1.6%
08-12-25	Mon	270.6	-4.05	69.09k	-1.5%
05-12-25	Fri	274.65	-0.55	52.59k	-0.2%
04-12-25	Thu	275.2	-4.3	145.37k	-1.5%
03-12-25	Wed	279.5	1.3	57.37k	0.5%
02-12-25	Tue	278.2	0.35	299.74k	0.1%
01-12-25	Mon	277.85	-11	134.76k	-3.8%
28-11-25	Fri	288.85	-2.3	117.26k	-0.8%
27-11-25	Thu	291.15	9.1	61.41k	3.2%
26-11-25	Wed	282.05	-7	62.53k	-2.4%
25-11-25	Tue	289.05	-4.7	71.88k	-1.6%
24-11-25	Mon	293.75	-5.9	127.03k	-2.0%
21-11-25	Fri	299.65	-10.5	237.85k	-3.4%
20-11-25	Thu	310.15	21.3	1.39m	7.4%
19-11-25	Wed	288.85	2.35	492.98k	0.8%
18-11-25	Tue	286.5	2.3	52.99k	0.8%
17-11-25	Mon	284.2	-6.35	84.16k	-2.2%
14-11-25	Fri	290.55	1.75	27.52k	0.6%
13-11-25	Thu	288.8	-5.85	65k	-2.0%
12-11-25	Wed	294.65	-0.95	94.7k	-0.3%
11-11-25	Tue	295.6	-7.55	61.32k	-2.5%
10-11-25	Mon	303.15	6.5	409.65k	2.2%
07-11-25	Fri	296.65	9.2	1.17m	3.2%
06-11-25	Thu	287.45	16.35	128.73k	6.0%
04-11-25	Tue	271.1	-0.05	16.66k	0.0%
03-11-25	Mon	271.15	-0.2	16.48k	-0.1%
31-10-25	Fri	271.35	-1.1	7.17k	-0.4%
30-10-25	Thu	272.45	-3.9	38.41k	-1.4%
29-10-25	Wed	276.35	-4.5	85.56k	-1.6%
28-10-25	Tue	280.85	1.65	13.58k	0.6%
27-10-25	Mon	279.2	3.5	37.73k	1.3%
24-10-25	Fri	275.7	6.05	18.98k	2.2%
23-10-25	Thu	269.65	-0.55	30.31k	-0.2%
21-10-25	Tue	270.2	0.55	61.9k	0.2%
20-10-25	Mon	269.65	7.45	24.51k	2.8%
17-10-25	Fri	262.2	-1.15	38.51k	-0.4%
16-10-25	Thu	263.35	-16.4	143.18k	-5.9%
15-10-25	Wed	279.75	-8.4	38.65k	-2.9%
14-10-25	Tue	288.15	3.85	28.21k	1.4%
13-10-25	Mon	284.3	2.95	48.18k	1.0%
10-10-25	Fri	281.35	5.25	46.24k	1.9%
09-10-25	Thu	276.1	-2.9	34.81k	-1.0%
08-10-25	Wed	279	-5.65	16.97k	-2.0%
07-10-25	Tue	284.65	1.8	20.41k	0.6%
06-10-25	Mon	282.85	1.6	16.69k	0.6%
03-10-25	Fri	281.25	-0.55	46.26k	-0.2%
01-10-25	Wed	281.8	-2.95	63.44k	-1.0%
30-09-25	Tue	284.75	-9.85	86.72k	-3.3%
29-09-25	Mon	294.6	-12.55	58.02k	-4.1%
26-09-25	Fri	307.15	-2.4	29.85k	-0.8%
25-09-25	Thu	309.55	0.55	72.55k	0.2%
24-09-25	Wed	309	3	115.9k	1.0%
23-09-25	Tue	306	-1.45	107.84k	-0.5%
22-09-25	Mon	307.45	-0.05	60.28k	0.0%
19-09-25	Fri	307.5	-6.2	81.33k	-2.0%
18-09-25	Thu	313.7	-2.85	337.12k	-0.9%
17-09-25	Wed	316.55	21.05	646.03k	7.1%
16-09-25	Tue	295.5	-2	53.3k	-0.7%
15-09-25	Mon	297.5	-0.9	34.17k	-0.3%
12-09-25	Fri	298.4	-7.4	145k	-2.4%
11-09-25	Thu	305.8	1	47.18k	0.3%
10-09-25	Wed	304.8	5.9	240.5k	2.0%
09-09-25	Tue	298.9	9.7	120.1k	3.4%
08-09-25	Mon	289.2	-2.6	15.9k	-0.9%
05-09-25	Fri	291.8	-0.65	11.73k	-0.2%
04-09-25	Thu	292.45	-8.65	19.76k	-2.9%
03-09-25	Wed	301.1	10.85	62.19k	3.7%
02-09-25	Tue	290.25	-6.2	66.41k	-2.1%
01-09-25	Mon	296.45	1.8	54.34k	0.6%
29-08-25	Fri	294.65	-11.05	23.15k	-3.6%
28-08-25	Thu	305.7	2.1	32.13k	0.7%
26-08-25	Tue	303.6	-7.2	58.25k	-2.3%
25-08-25	Mon	310.8	4.4	212.74k	1.4%
22-08-25	Fri	306.4	21.25	480.82k	7.5%
21-08-25	Thu	285.15	9.2	54.62k	3.3%
20-08-25	Wed	275.95	2.2	51.17k	0.8%
19-08-25	Tue	273.75	-5.95	69.18k	-2.1%
18-08-25	Mon	279.7	1.8	144.93k	0.6%
14-08-25	Thu	277.9	-3.85	36.93k	-1.4%
13-08-25	Wed	281.75	-1.1	32.76k	-0.4%
12-08-25	Tue	282.85	-3.75	112.35k	-1.3%
11-08-25	Mon	286.6	-0.25	107.24k	-0.1%
08-08-25	Fri	286.85	-11.75	59.78k	-3.9%
07-08-25	Thu	298.6	-0.4	49.99k	-0.1%
06-08-25	Wed	299	-4.2	59.51k	-1.4%
05-08-25	Tue	303.2	-16.1	113.23k	-5.0%
04-08-25	Mon	319.3	2.25	149.56k	0.7%
01-08-25	Fri	317.05	-1.75	224.8k	-0.5%
31-07-25	Thu	318.8	14.2	189.98k	4.7%
30-07-25	Wed	304.6	-2	177.47k	-0.7%
29-07-25	Tue	306.6	1.05	105.63k	0.3%
28-07-25	Mon	305.55	-8.95	71.35k	-2.8%
25-07-25	Fri	314.5	8.5	125.46k	2.8%
24-07-25	Thu	306	-5.15	88.64k	-1.7%
23-07-25	Wed	311.15	-1.4	191.58k	-0.4%
22-07-25	Tue	312.55	16.95	464.57k	5.7%
21-07-25	Mon	295.6	4.55	404.75k	1.6%
18-07-25	Fri	291.05	15.35	574.8k	5.6%
17-07-25	Thu	275.7	13.4	575.94k	5.1%
16-07-25	Wed	262.3	0	43.12k	0.0%
15-07-25	Tue	262.3	-10.4	53.34k	-3.8%
14-07-25	Mon	272.7	-1.05	35.58k	-0.4%
11-07-25	Fri	273.75	-4.25	23.08k	-1.6%
10-07-25	Thu	254.2	19.55	275.13k	7.7%
09-07-25	Wed	258.45	-0.25	12.94k	-0.1%
08-07-25	Tue	258.7	-2.15	45.77k	-0.8%
07-07-25	Mon	260.85	-6.45	61.53k	-2.4%
04-07-25	Fri	267.3	-2.8	20.02k	-1.0%
03-07-25	Thu	270.1	-0.05	29.62k	0.0%
02-07-25	Wed	270.15	-4	49.81k	-1.5%
01-07-25	Tue	274.15	-0.4	57.85k	-0.1%
30-06-25	Mon	274.55	4.05	16.75k	1.5%
27-06-25	Fri	270.5	-1.8	41.98k	-0.7%
26-06-25	Thu	272.3	3.85	44.9k	1.4%
25-06-25	Wed	268.45	-0.6	53.51k	-0.2%
24-06-25	Tue	269.05	0.3	36.19k	0.1%
23-06-25	Mon	268.75	-8.6	42.82k	-3.1%
20-06-25	Fri	277.35	-2.4	25.2k	-0.9%
19-06-25	Thu	279.75	-6.4	49.69k	-2.2%
18-06-25	Wed	286.15	4.6	24.94k	1.6%
17-06-25	Tue	281.55	-4.35	43.49k	-1.5%
16-06-25	Mon	285.9	-7.15	38.57k	-2.4%
13-06-25	Fri	293.05	-5.2	31.61k	-1.7%
12-06-25	Thu	298.25	8.1	101.06k	2.8%
11-06-25	Wed	290.15	0.35	53.35k	0.1%
10-06-25	Tue	289.8	-3.25	105.16k	-1.1%
09-06-25	Mon	293.05	12.9	177.05k	4.6%
06-06-25	Fri	280.15	-6.85	67.87k	-2.4%
05-06-25	Thu	287	0.05	51.88k	0.0%
04-06-25	Wed	286.95	-5	72.19k	-1.7%
03-06-25	Tue	291.95	-1.2	152.72k	-0.4%
02-06-25	Mon	293.15	13.95	277.95k	5.0%
30-05-25	Fri	279.2	-5.05	70.28k	-1.8%
29-05-25	Thu	284.25	1.05	46.9k	0.4%
28-05-25	Wed	283.2	2.8	97.13k	1.0%
27-05-25	Tue	280.4	0.75	71.98k	0.3%
26-05-25	Mon	279.65	-0.95	21.2k	-0.3%
23-05-25	Fri	280.6	2.7	79.66k	1.0%
22-05-25	Thu	277.9	-2.75	45.25k	-1.0%
21-05-25	Wed	280.65	0.05	26.11k	0.0%