Simplex Infra

Simplex Infrastructures Ltd Historical Data

NSEBSE

₹314.5

(2.78%)

Jul 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/06/2025

To Date

23/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jun-2025	269.5	278.65	269.35	272.3	1,020	1,23,43,013.8	36,564
25-Jun-2025	274.8	275.95	269	270.5	833	1,14,15,401.25	29,857
26-Jun-2025	270.5	275.7	270.5	274.55	748	45,82,852.4	10,868
27-Jun-2025	275	278.15	269.1	274.15	1,369	1,57,72,687.4	23,487
30-Jun-2025	277.25	281.75	269	270.15	1,403	1,36,99,936.9	33,110
01-Jul-2025	270.5	274.95	267.4	270.1	1,248	80,18,408.45	18,235
02-Jul-2025	267.5	272.4	265.45	267.3	681	53,65,489.65	10,173
03-Jul-2025	267.3	271.2	258.95	260.85	1,713	1,61,43,133.55	39,784
04-Jul-2025	258.1	265	257	258.7	1,612	1,19,06,608.5	28,640
07-Jul-2025	258.7	262	255.55	258.45	647	33,42,116.05	7,281
08-Jul-2025	257.65	261.1	252.95	254.2	943	58,95,666.25	12,937
09-Jul-2025	255.45	279.6	249.9	273.75	3,653	7,40,32,441.75	1,68,708
10-Jul-2025	273.75	275.15	266.1	272.7	1,132	96,32,089.2	22,086
11-Jul-2025	275	275	261	262.3	1,389	1,41,29,501.85	35,524
14-Jul-2025	263	267	258.6	262.3	1,196	1,13,68,309.65	26,623
15-Jul-2025	260.85	280.9	260.85	275.7	4,363	15,82,08,166.2	3,57,216
16-Jul-2025	279.9	295	275	291.05	5,170	16,51,07,887.9	2,80,787
17-Jul-2025	294.65	304.6	290.75	295.6	4,163	11,99,00,012.95	3,05,971
18-Jul-2025	299.05	319.25	296.5	312.55	5,635	14,34,20,072.55	2,58,138
21-Jul-2025	316.05	324	308.55	311.15	2,973	6,06,33,912.55	1,18,229
22-Jul-2025	309	313.95	301.05	306	1,779	2,73,28,215.2	53,897
23-Jul-2025	308.45	318.6	300	314.5	3,088	3,87,25,498.5	63,929

Simplex Infra: Related NEWS

No Record Found

Invest wise with Expert advice