NSE · SIMPLEXINF · stock
Simplex Infrastructures Limited (SIMPLEXINF) stock price history
Every NSE trading session of Simplex Infrastructures Limited from Mar 9, 2004 to Sep 28, 2026: 5,582 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SIMPLEXINF adjusted close, 2004 to 2026
- ₹642.31
- All time high, 2008
- ₹318.00
- 52 week high, ₹137.00 low
- 5,582
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
SIMPLEXINF key facts
- Simplex Infrastructures Limited (SIMPLEXINF) closed at ₹241.10 on Sep 28, 2026 on NSE.
- SIMPLEXINF's all time high close is ₹642.31, set on Jan 7, 2008; its all time low close is ₹11.03 on Jul 13, 2004.
- SIMPLEXINF's 52 week range is ₹137.00 to ₹318.00.
- SIMPLEXINF returned -15.3% over the year to Sep 28, 2026 and +458.7% over five years.
- Over ten years SIMPLEXINF returned -28%, -3.2% a year compounded.
- SIMPLEXINF's deepest drawdown was -97.3% from Jan 7, 2008 to Apr 1, 2020.
- DataCedar holds 5,582 daily sessions of SIMPLEXINF history from Mar 9, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SIMPLEXINF price chart, 2004 to 2026
SIMPLEXINF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.1% |
| 3 months | -5.0% |
| 6 months | +55.4% |
| Year to date | +0.3% |
| 1 year | -15.3% |
| 3 years | +290.1% |
| 5 years | +458.7% |
| 10 years | -27.5% |
| Since Mar 9, 2004 | +1,604% |
| Compound annual growth, 22.6 years | +13.4% |
SIMPLEXINF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹642.31 on Jan 7, 2008
- All time low close
- ₹11.03 on Jul 13, 2004
- 52 week high
- ₹318.00 on Nov 18, 2025
- 52 week low
- ₹137.00 on Mar 30, 2026
- Deepest drawdown
- -97.3% from Jan 7, 2008 to Apr 1, 2020, not yet recovered
- Best single session
- +20.0% on May 19, 2009
- Worst single session
- -20.0% on Nov 25, 2008
- Volatility, 1 year annualised
- 53.6%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2004
- 17.0×
- Best calendar year
- 2005, +549%
- Worst calendar year
- 2019, -83%
SIMPLEXINF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Mar 9, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹246.94 | ₹292.00 | ₹137.00 | ₹241.10 | -2.5% | 27.5M | 185 |
| 2025 | ₹309.85 | ₹342.45 | ₹219.00 | ₹247.40 | -16.7% | 24.7M | 249 |
| 2024 | ₹83.80 | ₹352.00 | ₹76.05 | ₹296.90 | +270.4% | 32.2M | 246 |
| 2023 | ₹57.50 | ₹86.25 | ₹29.80 | ₹80.15 | +39.4% | 51.1M | 245 |
| 2022 | ₹43.10 | ₹103.50 | ₹33.25 | ₹57.50 | +31.6% | 40M | 248 |
| 2021 | ₹43.25 | ₹56.50 | ₹27.70 | ₹43.70 | +6.1% | 52.1M | 248 |
| 2020 | ₹34.00 | ₹64.25 | ₹16.50 | ₹41.20 | +25.6% | 75.3M | 251 |
| 2019 | ₹194.91 | ₹200.79 | ₹24.50 | ₹32.80 | -83.2% | 27.7M | 243 |
| 2018 | ₹575.91 | ₹646.54 | ₹188.13 | ₹195.50 | -66.0% | 8.9M | 246 |
| 2017 | ₹291.08 | ₹610.09 | ₹269.92 | ₹575.07 | +98.6% | 10.4M | 248 |
| 2016 | ₹303.62 | ₹357.72 | ₹182.28 | ₹289.55 | -5.5% | 6.2M | 246 |
| 2015 | ₹356.05 | ₹499.64 | ₹248.35 | ₹306.53 | -13.2% | 8.5M | 246 |
| 2014 | ₹85.42 | ₹391.95 | ₹78.16 | ₹353.10 | +316.5% | 16.3M | 244 |
| 2013 | ₹246.60 | ₹253.32 | ₹37.95 | ₹84.78 | -65.3% | 6M | 248 |
| 2012 | ₹170.16 | ₹246.60 | ₹159.66 | ₹244.59 | +43.7% | 2.8M | 245 |
| 2011 | ₹388.75 | ₹398.65 | ₹152.05 | ₹170.16 | -56.0% | 4.6M | 246 |
| 2010 | ₹520.85 | ₹528.82 | ₹348.17 | ₹387.10 | -25.9% | 4.3M | 250 |
| 2009 | ₹162.44 | ₹527.42 | ₹96.62 | ₹522.58 | +224.2% | 7.3M | 243 |
| 2008 | ₹621.86 | ₹734.39 | ₹100.96 | ₹161.18 | -73.3% | 7.9M | 246 |
| 2007 | ₹356.32 | ₹696.28 | ₹255.44 | ₹603.83 | +77.1% | 6.2M | 248 |
| 2006 | ₹278.82 | ₹504.97 | ₹191.63 | ₹340.96 | +25.1% | 11.6M | 247 |
| 2005 | ₹44.21 | ₹276.10 | ₹38.70 | ₹272.46 | +548.9% | 1.5M | 250 |
| 2004 | ₹14.15 | ₹41.99 | ₹10.82 | ₹41.99 | n/a | 1.2M | 214 |
SIMPLEXINF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹241.10 | -10.3% |
| August 2026 | ₹268.83 | +13.7% |
| July 2026 | ₹236.35 | -11.0% |
| June 2026 | ₹265.70 | +6.0% |
| May 2026 | ₹250.66 | +2.3% |
| April 2026 | ₹245.06 | +74.7% |
| March 2026 | ₹140.30 | -30.7% |
| February 2026 | ₹202.35 | -8.6% |
| January 2026 | ₹221.51 | -10.5% |
| December 2025 | ₹247.40 | -11.1% |
| November 2025 | ₹278.20 | +2.6% |
| October 2025 | ₹271.10 | -3.6% |
About the SIMPLEXINF data
Daily bars. 5,582 sessions from Mar 9, 2004 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 9, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SIMPLEXINF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
SIMPLEXINF share price history
