Simplex Infrastructures Stock Price (Quote)

etoro logo Buy SIMPLEXINF
*Your capital is at risk
₹310.15
+21.30 (+7.37%)
At Close: Nov 18, 2025

Range Low Price High Price Comment
30 days ₹267.30 ₹318.00 Tuesday, 18th Nov 2025 SIMPLEXINF.NS stock ended at ₹310.15. This is 7.37% more than the trading day before Monday, 17th Nov 2025. During the day the stock fluctuated 9.67% from a day low at ₹289.95 to a day high of ₹318.00.
90 days ₹257.45 ₹330.00
52 weeks ₹219.00 ₹352.00

Historical Simplex Infrastructures Limited prices

Date Open High Low Close Volume
Nov 18, 2025 ₹289.95 ₹318.00 ₹289.95 ₹310.15 1 389 065
Nov 17, 2025 ₹289.75 ₹299.00 ₹282.75 ₹288.85 492 975
Nov 14, 2025 ₹286.00 ₹291.50 ₹283.00 ₹286.50 52 971
Nov 13, 2025 ₹307.05 ₹307.05 ₹280.20 ₹284.20 84 111
Nov 12, 2025 ₹292.90 ₹293.25 ₹286.30 ₹290.55 27 520
Nov 11, 2025 ₹292.00 ₹292.10 ₹284.10 ₹288.80 65 073
Nov 10, 2025 ₹297.95 ₹300.30 ₹292.00 ₹294.65 94 696
Nov 07, 2025 ₹297.00 ₹303.10 ₹295.00 ₹295.60 61 324
Nov 06, 2025 ₹306.65 ₹313.00 ₹299.50 ₹303.15 409 601
Nov 04, 2025 ₹287.00 ₹305.00 ₹274.60 ₹296.65 1 172 887
Nov 03, 2025 ₹272.50 ₹292.50 ₹272.50 ₹287.45 128 730
Oct 31, 2025 ₹267.30 ₹275.25 ₹267.30 ₹271.10 16 660
Oct 30, 2025 ₹274.70 ₹275.55 ₹269.00 ₹271.15 16 484
Oct 29, 2025 ₹276.10 ₹276.10 ₹270.10 ₹271.35 7 171
Oct 28, 2025 ₹280.50 ₹280.50 ₹270.15 ₹272.45 38 413
Oct 27, 2025 ₹283.00 ₹287.50 ₹275.00 ₹276.35 85 562
Oct 24, 2025 ₹281.30 ₹283.25 ₹275.55 ₹280.85 13 579
Oct 23, 2025 ₹280.00 ₹287.20 ₹276.00 ₹279.20 37 732
Oct 20, 2025 ₹273.05 ₹274.10 ₹268.00 ₹269.65 30 305
Oct 17, 2025 ₹273.70 ₹276.85 ₹264.45 ₹269.50 61 986
Oct 16, 2025 ₹264.20 ₹270.00 ₹262.60 ₹269.65 24 461
Oct 15, 2025 ₹261.00 ₹268.10 ₹261.00 ₹262.20 38 512
Oct 14, 2025 ₹280.00 ₹283.60 ₹257.45 ₹263.35 143 139
Oct 13, 2025 ₹292.45 ₹292.45 ₹279.00 ₹279.75 38 651
Oct 10, 2025 ₹286.90 ₹294.00 ₹284.00 ₹288.15 28 211

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use SIMPLEXINF.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the SIMPLEXINF.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the SIMPLEXINF.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT SIMPLEX INFRASTRUCTURES LIMITED
Simplex Infrastructures
Simplex Infrastructures Limited provides construction and engineering services for the piling, energy and power, building and housing, marine, roads and highways, railways, urban infrastructure, real estate, and other sectors in India and internationally. The company builds rail infrastructure, including rail tracks, station buildings, bridges, and culverts; and designs and constructs high-rise infrastructure, such as multi-storeyed residential t...
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE