Simplex Infra

Simplex Infrastructures Ltd Historical Data

NSEBSE

₹287.65

(-1.84%)

Jun 12, 2025|02:59:49 PM

Invest wise with Expert advice

From Date

12/05/2025

To Date

12/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-May-2025	289.75	290.9	278	279.85	1,145	1,92,02,495.1	50,535
14-May-2025	281.1	287	277.95	281.65	727	1,47,87,100.35	41,168
15-May-2025	283.6	285.8	281.2	282.05	662	71,42,560.75	18,450
16-May-2025	280	284	278.55	280.6	456	58,79,618.5	16,837
19-May-2025	279.7	283.6	279.7	280.65	714	73,43,192.45	17,194
20-May-2025	278.5	284	273.05	277.9	858	1,26,50,806	25,363
21-May-2025	283.95	284	272	280.6	991	2,22,62,285.55	59,510
22-May-2025	277	282.4	275.95	279.65	3,463	59,16,720.55	10,776
23-May-2025	277	285	276	280.4	3,400	2,02,47,100.8	51,397
26-May-2025	282.95	285.75	279.55	283.2	3,646	2,74,18,367.25	69,561
27-May-2025	283.3	286	280.45	284.25	1,850	1,33,04,920.8	35,929
28-May-2025	284	287.1	276.25	279.2	4,183	1,99,09,601.65	49,299
29-May-2025	281.45	293.15	278.5	293.15	1,511	8,06,62,265.8	2,16,901
30-May-2025	301	303.9	289.55	291.95	3,324	4,54,82,832.25	87,054
02-Jun-2025	291.65	295.5	282.5	286.95	1,933	2,07,59,228.9	44,987
03-Jun-2025	287.85	294.45	284.8	287	1,349	1,49,69,779.3	31,836
04-Jun-2025	285	289.8	278.35	280.15	1,446	1,91,54,463.95	40,837
05-Jun-2025	280.85	294.15	280.8	293.05	1,438	5,18,95,867.85	1,14,314
06-Jun-2025	297.3	304	287	289.8	2,255	3,10,61,660.35	60,632
09-Jun-2025	290	292.2	286.95	290.15	1,209	1,54,54,988.7	35,713
10-Jun-2025	290.85	303	289.85	298.25	2,198	3,01,19,375.25	69,267
11-Jun-2025	297.55	298.75	289	293.05	954	92,60,812.4	19,214

Simplex Infra: Related NEWS

No Record Found

Invest wise with Expert advice