Simplex Infra

Simplex Infrastructures Ltd Historical Data

NSEBSE

₹255.39

(1.75%)

Jan 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

06/12/2025

To Date

06/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Dec-2025	273.55	273.6	258.65	261.85	1,916	3,17,22,719	76,327
09-Dec-2025	264.9	279.5	253.35	276.3	2,502	3,74,94,461.45	80,174
10-Dec-2025	272	278	269.95	271.95	713	44,16,044.9	8,638
11-Dec-2025	272.45	272.45	265.7	270.3	758	1,11,52,783.55	26,948
12-Dec-2025	272.85	275	270.9	272	825	1,65,62,150.9	40,924
15-Dec-2025	269.4	272.1	267.9	270.05	548	75,98,624.45	18,016
16-Dec-2025	268.2	271.5	263	264.6	1,007	55,96,400.7	9,350
17-Dec-2025	267.25	267.25	256.15	257.9	1,195	1,26,65,717.35	30,257
18-Dec-2025	259.1	260.3	255.05	255.9	732	66,92,702.8	17,336
19-Dec-2025	259.75	261.45	256.95	260	436	31,56,541.65	6,958
22-Dec-2025	265	265	254.05	256.05	1,088	1,02,84,820.05	20,730
23-Dec-2025	259	264.1	255.6	260.25	899	69,87,771	15,044
24-Dec-2025	260.2	284	260.2	270.6	3,666	9,32,09,836.15	1,72,635
26-Dec-2025	272	274	258.35	265.1	2,087	3,86,37,321.15	64,978
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

Simplex Infra: Related NEWS

No Record Found

Invest wise with Expert advice