Simplex Infra

Simplex Infrastructures Ltd Historical Data

NSEBSE

₹294.6

(-4.09%)

Sep 25, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/08/2025

To Date

26/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	295	304	289.4	296.45	2,244	1,61,46,328.1	30,623
29-Aug-2025	299.7	299.7	289.95	290.25	1,850	1,93,88,825.2	48,720
01-Sep-2025	293.15	305	288.55	301.1	2,072	1,83,67,499.65	42,080
02-Sep-2025	305	305	291.15	292.45	1,164	58,62,655.1	13,009
03-Sep-2025	296.05	297	291	291.8	942	34,47,140.75	7,546
04-Sep-2025	295.85	296.15	288.25	289.2	723	46,34,077.5	5,519
05-Sep-2025	292.25	301.2	283.4	298.9	2,011	3,55,63,750.4	46,994
08-Sep-2025	304.85	313.5	298.9	304.8	7,164	7,38,80,883.3	83,483
09-Sep-2025	308	309	303.55	305.8	1,791	1,44,76,183.95	33,088
10-Sep-2025	304.3	306.15	296.3	298.4	2,466	4,36,19,002.15	1,04,688
11-Sep-2025	301.75	302.95	296.95	297.5	1,818	1,02,48,311.7	19,798
12-Sep-2025	293.7	304.7	291.7	295.5	2,151	1,58,68,815.15	32,980
15-Sep-2025	295.5	329.5	295.5	316.55	17,906	20,54,28,529.5	3,51,061
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

Simplex Infra: Related NEWS

No Record Found

Invest wise with Expert advice