Simplex Infra

Simplex Infrastructures Ltd Historical Data

NSEBSE

₹202.12

(2.38%)

Jan 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

28/12/2025

To Date

28/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Dec-2025	263	267.9	243.8	251.65	2,481	4,48,28,941.95	1,15,316
30-Dec-2025	251.6	251.6	234.95	240.45	4,166	3,03,63,726.05	71,063
31-Dec-2025	241.1	256.05	241.1	247.4	3,003	2,88,39,315.4	65,916
01-Jan-2026	246.94	250.53	245.5	247.47	1,422	72,22,958.82	14,678
02-Jan-2026	245.69	254.99	243	251.48	2,362	2,55,26,884.79	51,281
05-Jan-2026	251	254.98	246.25	250.99	1,354	1,09,27,213.82	25,949
06-Jan-2026	249.77	263.67	243.92	255.39	2,393	3,52,89,280.15	58,837
07-Jan-2026	257.43	257.43	244.91	249.95	1,246	96,10,847.97	19,920
08-Jan-2026	247.45	252	247	250.32	1,509	1,50,93,767.79	41,772
09-Jan-2026	254.09	254.09	245.63	250.51	1,704	1,45,69,695.15	32,042
12-Jan-2026	250.3	250.3	236.34	239.85	2,453	1,96,18,678.02	46,132
13-Jan-2026	240	243	234	239.43	1,060	83,36,273.59	19,204
14-Jan-2026	243	243	235	236.1	987	68,63,271.94	15,439
16-Jan-2026	236	251.9	234.02	248.59	1,985	2,56,32,358.62	52,167
19-Jan-2026	246.5	250	240.82	241.88	468	56,72,606.16	15,594
20-Jan-2026	243.05	243.05	220.35	223.79	1,638	2,39,64,781.32	70,220
21-Jan-2026	220	223.54	201.92	214.5	3,021	4,64,97,411.79	95,186
22-Jan-2026	217.02	224.99	209.4	214.29	1,339	1,66,12,204.24	53,868
23-Jan-2026	213.95	213.95	189.8	197.43	1,203	1,00,32,815.74	28,761
27-Jan-2026	195.05	204.28	188.12	202.12	2,111	2,03,32,307.51	61,478

Simplex Infra: Related NEWS

No Record Found

Invest wise with Expert advice