Simplex Infra

Simplex Infrastructures Ltd Historical Data

NSEBSE

₹279.6

(-0.02%)

May 23, 2025|09:39:43 AM

Invest wise with Expert advice

From Date

23/04/2025

To Date

23/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Apr-2025	319.6	321.45	305	311.25	1,543	2,68,43,162.95	48,299
24-Apr-2025	311.2	314.55	308.1	310.55	599	81,69,968.55	19,447
25-Apr-2025	310.65	310.65	295.05	296	662	2,12,03,921.9	56,896
28-Apr-2025	297	300.1	287.65	290.65	1,203	2,41,48,564.3	63,018
29-Apr-2025	294.3	294.95	288	288.25	344	34,39,396.95	6,967
30-Apr-2025	281.6	293.25	280.9	290.1	926	2,18,38,230.3	57,919
02-May-2025	284	290.55	279.1	283.5	966	1,21,13,793.7	26,692
05-May-2025	286	290.1	283.5	285.1	879	1,31,25,418.35	28,331
06-May-2025	289	289	282	283.1	1,111	2,07,28,154.3	59,545
07-May-2025	282.2	292.75	282.2	289.55	1,267	3,02,58,222.6	86,793
08-May-2025	290.45	290.5	275.5	281.25	459	45,20,810.6	10,392
09-May-2025	271	279.6	270.4	277.45	835	86,78,137.15	15,654
12-May-2025	279	291.3	279	289.85	266	1,24,41,634.05	38,637
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

Simplex Infra: Related NEWS

No Record Found

Invest wise with Expert advice