Simplex Infrastructures share price		* Reload page for latest data.	Stock Listed on :	09-03-04	Source NSE	SERIES : EQ
30-03-2026 Monday	BSE Sensex : 71,947.55 -1635.67 -2.22%		NSE Nifty 50 : 22,331.40 -488.20 -2.14%		USD - INR 1 $ = Rs 94.57	Find Stock
Company:	Simplex Infrastructures		MCap (aprox) 1106 Crores	Symbol : SIMPLEXINF	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-20.6%	-30.7%	-36.7%	-41.7%	-50.1%	-56.3%
***  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.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
30-03-26	Mon	140.3	-14.87	418.57k	-9.6%
27-03-26	Fri	155.17	0.23	639.65k	0.1%	Data Update : 8 PM
25-03-26	Wed	154.94	2.78	179.64k	1.8%	30-03-26 : 140.3
24-03-26	Tue	152.16	0.23	237.61k	0.2%
23-03-26	Mon	151.93	-13.31	285.93k	-8.1%	Compared to  :  18-03-26 176.71
20-03-26	Fri	165.24	-4.06	232.65k	-2.4%
19-03-26	Thu	169.3		457.17k	-4.2%	7 Days %
18-03-26	Wed	176.71	-25.64	227.27k	-4.0%	-20.6%
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					Compared to  :  27-02-26 202.35
13-03-26	Fri
12-03-26	Thu					1 Month %
11-03-26	Wed					-30.7%
10-03-26	Tue					.
09-03-26	Mon					Compared to  :  30-01-26 221.51
06-03-26	Fri
05-03-26	Thu					2 Months %
04-03-26	Wed					-36.7%
02-03-26	Mon
27-02-26	Fri	202.35	-0.27	22.36k	-0.1%	Compared to  :  30-12-25 240.45
26-02-26	Thu	202.62	-6.53	30.2k	-3.1%
25-02-26	Wed	209.15	8.84	434.09k	4.4%	3 Months %
24-02-26	Tue	200.31	-2.01	54.74k	-1.0%	-41.7%
23-02-26	Mon	202.32	-5.52	39.61k	-2.7%
20-02-26	Fri	207.84	-0.51	86.61k	-0.2%	Compared to  :  30-09-25 281.25
19-02-26	Thu	208.35	-6.76	34.14k	-3.1%
18-02-26	Wed	215.11	-4.87	39.02k	-2.2%	6 Months %
17-02-26	Tue	219.98	-0.97	24.23k	-0.4%	-50.1%
16-02-26	Mon	220.95	-5.67	32.28k	-2.5%
13-02-26	Fri	226.62	-3.9	97.97k	-1.7%	Compared to  :  01-04-25 321.2
12-02-26	Thu	230.52	-8.85	37.92k	-3.7%
11-02-26	Wed	239.37	4.06	15.11k	1.7%	1 year %
10-02-26	Tue	235.31	-7.87	54.02k	-3.2%	-56.3%
09-02-26	Mon	243.18	18.24	68.94k	8.1%
06-02-26	Fri	224.94	-1.44	24.26k	-0.6%	*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
05-02-26	Thu	226.38	-5.32	10.07k	-2.3%
04-02-26	Wed	231.7	-0.94	37.72k	-0.4%
03-02-26	Tue	232.64	11.93	38.04k	5.4%
02-02-26	Mon	220.71	-1.8	64.76k	-0.8%
01-02-26	Sun	222.51	1	20.4k	0.5%
30-01-26	Fri	221.51	2.07	52.67k	0.9%
29-01-26	Thu	219.44	10.41	67.18k	5.0%
28-01-26	Wed	209.03	6.91	54.33k	3.4%
27-01-26	Tue	202.12	4.69	102.76k	2.4%
23-01-26	Fri	197.43	-16.86	49.73k	-7.9%
22-01-26	Thu	214.29	-0.21	77.37k	-0.1%
21-01-26	Wed	214.5	-9.29	218.56k	-4.2%
20-01-26	Tue	223.79	-18.09	105.54k	-7.5%
19-01-26	Mon	241.88	-6.71	23.3k	-2.7%
16-01-26	Fri	248.59	12.49	104.57k	5.3%
14-01-26	Wed	236.1	-3.33	28.97k	-1.4%
13-01-26	Tue	239.43	-0.42	34.75k	-0.2%
12-01-26	Mon	239.85	-10.66	81.24k	-4.3%
09-01-26	Fri	250.51	0.19	58.54k	0.1%
08-01-26	Thu	250.32	0.37	60.48k	0.1%
07-01-26	Wed	249.95	-5.44	38.52k	-2.1%
06-01-26	Tue	255.39	4.4	138.31k	1.8%
05-01-26	Mon	250.99	-0.49	43.23k	-0.2%
02-01-26	Fri	251.48	4.01	101.83k	1.6%
01-01-26	Thu	247.47	0.07	29.19k	0.0%
31-12-25	Wed	247.4	6.95	115.4k	2.9%
30-12-25	Tue	240.45	-11.2	125.08k	-4.5%
29-12-25	Mon	251.65	-13.45	177.7k	-5.1%
26-12-25	Fri	265.1	-5.5	146.04k	-2.0%
24-12-25	Wed	270.6	10.35	340.27k	4.0%
23-12-25	Tue	260.25	4.2	26.81k	1.6%
22-12-25	Mon	256.05	-3.95	39.9k	-1.5%
19-12-25	Fri	260	4.1	12.16k	1.6%
18-12-25	Thu	255.9	-2	26.08k	-0.8%
17-12-25	Wed	257.9	-6.7	48.14k	-2.5%
16-12-25	Tue	264.6	-5.45	21.04k	-2.0%
15-12-25	Mon	270.05	-1.95	28.15k	-0.7%
12-12-25	Fri	272	1.7	60.83k	0.6%
11-12-25	Thu	270.3	-1.65	41.49k	-0.6%
10-12-25	Wed	271.95	-4.35	16.1k	-1.6%
09-12-25	Tue	276.3	14.45	138k	5.5%
08-12-25	Mon	261.85	-12.95	120.19k	-4.7%
05-12-25	Fri	274.8	4.2	47.63k	1.6%
04-12-25	Thu	270.6	-4.05	69.09k	-1.5%
03-12-25	Wed	274.65	-0.55	52.59k	-0.2%
02-12-25	Tue	275.2	-4.3	145.37k	-1.5%
01-12-25	Mon	279.5	1.3	57.37k	0.5%
28-11-25	Fri	278.2	0.35	299.74k	0.1%
27-11-25	Thu	277.85	-11	134.76k	-3.8%
26-11-25	Wed	288.85	-2.3	117.26k	-0.8%
25-11-25	Tue	291.15	9.1	61.41k	3.2%
24-11-25	Mon	282.05	-7	62.53k	-2.4%
21-11-25	Fri	289.05	-4.7	71.88k	-1.6%
20-11-25	Thu	293.75	-5.9	127.03k	-2.0%
19-11-25	Wed	310.15	21.3	1.39m	7.4%
18-11-25	Tue	299.65	-10.5	237.85k	-3.4%
17-11-25	Mon	288.85	2.35	492.98k	0.8%
14-11-25	Fri	286.5	2.3	52.99k	0.8%
13-11-25	Thu	284.2	-6.35	84.16k	-2.2%
12-11-25	Wed	290.55	1.75	27.52k	0.6%
11-11-25	Tue	288.8	-5.85	65k	-2.0%
10-11-25	Mon	294.65	-0.95	94.7k	-0.3%
07-11-25	Fri	295.6	-7.55	61.32k	-2.5%
06-11-25	Thu	303.15	6.5	409.65k	2.2%
04-11-25	Tue	296.65	9.2	1.17m	3.2%
03-11-25	Mon	271.1	-0.05	16.66k	0.0%
31-10-25	Fri	287.45	16.35	128.73k	6.0%
30-10-25	Thu	271.15	-0.2	16.48k	-0.1%
29-10-25	Wed	271.35	-1.1	7.17k	-0.4%
28-10-25	Tue	272.45	-3.9	38.41k	-1.4%
27-10-25	Mon	276.35	-4.5	85.56k	-1.6%
24-10-25	Fri	280.85	1.65	13.58k	0.6%
23-10-25	Thu	279.2	3.5	37.73k	1.3%
21-10-25	Tue	275.7	6.05	18.98k	2.2%
20-10-25	Mon	269.65	-0.55	30.31k	-0.2%
17-10-25	Fri	270.2	0.55	61.9k	0.2%
16-10-25	Thu	269.65	7.45	24.51k	2.8%
15-10-25	Wed	262.2	-1.15	38.51k	-0.4%
14-10-25	Tue	263.35	-16.4	143.18k	-5.9%
13-10-25	Mon	279.75	-8.4	38.65k	-2.9%
10-10-25	Fri	288.15	3.85	28.21k	1.4%
09-10-25	Thu	284.3	2.95	48.18k	1.0%
08-10-25	Wed	281.35	5.25	46.24k	1.9%
07-10-25	Tue	279	-5.65	16.97k	-2.0%
06-10-25	Mon	276.1	-2.9	34.81k	-1.0%
03-10-25	Fri	284.65	1.8	20.41k	0.6%
01-10-25	Wed	282.85	1.6	16.69k	0.6%
30-09-25	Tue	281.25	-0.55	46.26k	-0.2%
29-09-25	Mon	281.8	-2.95	63.44k	-1.0%
26-09-25	Fri	284.75	-9.85	86.72k	-3.3%
25-09-25	Thu	294.6	-12.55	58.02k	-4.1%
24-09-25	Wed	307.15	-2.4	29.85k	-0.8%
23-09-25	Tue	309.55	0.55	72.55k	0.2%
22-09-25	Mon	309	3	115.9k	1.0%
19-09-25	Fri	306	-1.45	107.84k	-0.5%
18-09-25	Thu	307.5	-6.2	81.33k	-2.0%
17-09-25	Wed	307.45	-0.05	60.28k	0.0%
16-09-25	Tue	313.7	-2.85	337.12k	-0.9%
15-09-25	Mon	316.55	21.05	646.03k	7.1%
12-09-25	Fri	295.5	-2	53.3k	-0.7%
11-09-25	Thu	297.5	-0.9	34.17k	-0.3%
10-09-25	Wed	298.4	-7.4	145k	-2.4%
09-09-25	Tue	305.8	1	47.18k	0.3%
08-09-25	Mon	304.8	5.9	240.5k	2.0%
05-09-25	Fri	298.9	9.7	120.1k	3.4%
04-09-25	Thu	289.2	-2.6	15.9k	-0.9%
03-09-25	Wed	291.8	-0.65	11.73k	-0.2%
02-09-25	Tue	292.45	-8.65	19.76k	-2.9%
01-09-25	Mon	301.1	10.85	62.19k	3.7%
29-08-25	Fri	290.25	-6.2	66.41k	-2.1%
28-08-25	Thu	296.45	1.8	54.34k	0.6%
26-08-25	Tue	294.65	-11.05	23.15k	-3.6%
25-08-25	Mon	305.7	2.1	32.13k	0.7%
22-08-25	Fri	303.6	-7.2	58.25k	-2.3%
21-08-25	Thu	310.8	4.4	212.74k	1.4%
20-08-25	Wed	306.4	21.25	480.82k	7.5%
19-08-25	Tue	285.15	9.2	54.62k	3.3%
18-08-25	Mon	275.95	2.2	51.17k	0.8%
14-08-25	Thu	279.7	1.8	144.93k	0.6%
13-08-25	Wed	273.75	-5.95	69.18k	-2.1%
12-08-25	Tue	277.9	-3.85	36.93k	-1.4%
11-08-25	Mon	281.75	-1.1	32.76k	-0.4%
08-08-25	Fri	282.85	-3.75	112.35k	-1.3%
07-08-25	Thu	286.6	-0.25	107.24k	-0.1%
06-08-25	Wed	286.85	-11.75	59.78k	-3.9%
05-08-25	Tue	298.6	-0.4	49.99k	-0.1%
04-08-25	Mon	299	-4.2	59.51k	-1.4%
01-08-25	Fri	303.2	-16.1	113.23k	-5.0%
31-07-25	Thu	319.3	2.25	149.56k	0.7%
30-07-25	Wed	317.05	-1.75	224.8k	-0.5%
29-07-25	Tue	318.8	14.2	189.98k	4.7%
28-07-25	Mon	304.6	-2	177.47k	-0.7%
25-07-25	Fri	306.6	1.05	105.63k	0.3%
24-07-25	Thu	305.55	-8.95	71.35k	-2.8%
23-07-25	Wed	314.5	8.5	125.46k	2.8%
22-07-25	Tue	306	-5.15	88.64k	-1.7%
21-07-25	Mon	311.15	-1.4	191.58k	-0.4%
18-07-25	Fri	312.55	16.95	464.57k	5.7%
17-07-25	Thu	295.6	4.55	404.75k	1.6%
16-07-25	Wed	291.05	15.35	574.8k	5.6%
15-07-25	Tue	275.7	13.4	575.94k	5.1%
14-07-25	Mon	262.3	0	43.12k	0.0%
11-07-25	Fri	262.3	-10.4	53.34k	-3.8%
10-07-25	Thu	272.7	-1.05	35.58k	-0.4%
09-07-25	Wed	273.75	19.55	275.13k	7.7%
08-07-25	Tue	254.2	-4.25	23.08k	-1.6%
07-07-25	Mon	258.45	-0.25	12.94k	-0.1%
04-07-25	Fri	258.7	-2.15	45.77k	-0.8%
03-07-25	Thu	260.85	-6.45	61.53k	-2.4%
02-07-25	Wed	267.3	-2.8	20.02k	-1.0%
01-07-25	Tue	270.1	-0.05	29.62k	0.0%
30-06-25	Mon	270.15	-4	49.81k	-1.5%
27-06-25	Fri	274.15	-0.4	57.85k	-0.1%
26-06-25	Thu	274.55	4.05	16.75k	1.5%
25-06-25	Wed	270.5	-1.8	41.98k	-0.7%
24-06-25	Tue	272.3	3.85	44.9k	1.4%
23-06-25	Mon	268.45	-0.6	53.51k	-0.2%
20-06-25	Fri	268.75	-8.6	42.82k	-3.1%
19-06-25	Thu	269.05	0.3	36.19k	0.1%
18-06-25	Wed	277.35	-2.4	25.2k	-0.9%
17-06-25	Tue	279.75	-6.4	49.69k	-2.2%
16-06-25	Mon	286.15	4.6	24.94k	1.6%
13-06-25	Fri	281.55	-4.35	43.49k	-1.5%
12-06-25	Thu	285.9	-7.15	38.57k	-2.4%
11-06-25	Wed	293.05	-5.2	31.61k	-1.7%
10-06-25	Tue	290.15	0.35	53.35k	0.1%
09-06-25	Mon	298.25	8.1	101.06k	2.8%
06-06-25	Fri	289.8	-3.25	105.16k	-1.1%
05-06-25	Thu	293.05	12.9	177.05k	4.6%
04-06-25	Wed	280.15	-6.85	67.87k	-2.4%
03-06-25	Tue	287	0.05	51.88k	0.0%
02-06-25	Mon	286.95	-5	72.19k	-1.7%
30-05-25	Fri	291.95	-1.2	152.72k	-0.4%
29-05-25	Thu	293.15	13.95	277.95k	5.0%
28-05-25	Wed	284.25	1.05	46.9k	0.4%
27-05-25	Tue	279.2	-5.05	70.28k	-1.8%
26-05-25	Mon	283.2	2.8	97.13k	1.0%
23-05-25	Fri	280.4	-0.95	21.2k	-0.3%
22-05-25	Thu	279.65	0.75	71.98k	0.3%
21-05-25	Wed	280.6	2.7	79.66k	1.0%
20-05-25	Tue	277.9	-2.75	45.25k	-1.0%
19-05-25	Mon	280.65	0.05	26.11k	0.0%
16-05-25	Fri	280.6	-1.45	20.84k	-0.5%
15-05-25	Thu	282.05	0.4	25.22k	0.1%
14-05-25	Wed	281.65	1.8	52.3k	0.6%
13-05-25	Tue	279.85	-10	67.98k	-3.5%
12-05-25	Mon	289.85	12.4	42.79k	4.5%
09-05-25	Fri	277.45	-3.8	31.47k	-1.4%
08-05-25	Thu	289.55	6.45	104.54k	2.3%
07-05-25	Wed	281.25	-8.3	15.76k	-2.9%
06-05-25	Tue	283.1	-2	72.61k	-0.7%
05-05-25	Mon	285.1	1.6	45.76k	0.6%
02-05-25	Fri	283.5	-6.6	42.47k	-2.3%
30-04-25	Wed	290.1	1.85	75.74k	0.6%
29-04-25	Tue	288.25	-2.4	11.86k	-0.8%
28-04-25	Mon	290.65	-5.35	82.61k	-1.8%
25-04-25	Fri	296	-14.55	71.54k	-4.7%
24-04-25	Thu	310.55	-0.7	26.3k	-0.2%
23-04-25	Wed	311.25	-6.5	86.58k	-2.0%
22-04-25	Tue	317.75	-4.5	120.91k	-1.4%
21-04-25	Mon	322.25	-5.8	134.91k	-1.8%
17-04-25	Thu	328.05	14	272.8k	4.5%
16-04-25	Wed	314.05	-2.75	106.22k	-0.9%
15-04-25	Tue	316.8	1.95	73.4k	0.6%
11-04-25	Fri	314.85	14.7	245.78k	4.9%
09-04-25	Wed	300.15	2.55	73.79k	0.9%
08-04-25	Tue	297.6	-8.55	135.88k	-2.8%
07-04-25	Mon	306.15	-16.1	11.91k	-5.0%
04-04-25	Fri	322.25	-4.95	149.1k	-1.5%
03-04-25	Thu	327.2	6	160.98k	1.9%
02-04-25	Wed	321.2	0	70.84k	0.0%
01-04-25	Tue	321.2	-0.85	149.12k	-0.3%
28-03-25	Fri	314	9.6	164.57k	3.2%
27-03-25	Thu	322.05	8.05	134.43k	2.6%
26-03-25	Wed	304.4	-0.6	97.38k	-0.2%