Simplex Infra

Simplex Infrastructures Ltd Historical Data

NSEBSE

₹266

(1.45%)

Oct 16, 2025|01:49:53 PM

Invest wise with Expert advice

From Date

16/09/2025

To Date

16/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Sep-2025	321.7	330	311.1	313.7	8,577	10,85,57,475.65	1,47,340
17-Sep-2025	315.05	316.45	306.8	307.5	3,068	2,52,18,225.55	38,042
18-Sep-2025	309	311.55	304.6	307.45	2,006	1,85,04,076.4	38,584
19-Sep-2025	307	315	302	306	4,047	3,32,17,831.75	72,902
22-Sep-2025	301	316	301	309	3,698	3,59,19,490	83,698
23-Sep-2025	309.3	314.5	306.65	309.55	2,399	2,24,63,534.6	53,874
24-Sep-2025	303.5	311.95	303.5	307.15	871	91,77,109.65	21,908
25-Sep-2025	306.6	309.7	289	294.6	2,502	1,73,61,093.95	40,329
26-Sep-2025	296	296.1	277.55	284.75	4,892	2,47,35,701.2	53,343
29-Sep-2025	285.45	291	278.35	281.8	3,686	1,80,14,309.9	36,898
30-Sep-2025	281.75	289.45	277.2	281.25	1,833	1,30,08,879.35	29,104
01-Oct-2025	280.25	286.2	279.1	282.85	1,065	47,23,745.75	8,581
03-Oct-2025	285.35	286.9	281.35	284.65	1,313	57,97,119.65	11,422
06-Oct-2025	283.7	285.7	277.6	279	803	47,59,404.45	10,364
07-Oct-2025	281.1	281.75	275	276.1	1,246	96,12,672.8	27,058
08-Oct-2025	278.05	285.6	275.05	281.35	2,384	1,30,12,734.15	30,354
09-Oct-2025	285.6	290.7	278.35	284.3	1,379	1,36,91,701.75	35,375
10-Oct-2025	286.9	294	284	288.15	1,304	81,66,920.25	17,711
13-Oct-2025	292.45	292.45	279	279.75	1,625	1,09,11,918.7	25,174
14-Oct-2025	280	283.6	257.45	263.35	4,432	3,80,34,042	86,866
15-Oct-2025	261	268.1	261	262.2	1,492	1,01,82,769.45	24,691

Simplex Infra: Related NEWS

No Record Found

Invest wise with Expert advice