Simplex Infra

Simplex Infrastructures Ltd Historical Data

NSEBSE

₹273.75

(-2.13%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jul-2025	294.65	304.6	290.75	295.6	4,163	11,99,00,012.95	3,05,971
18-Jul-2025	299.05	319.25	296.5	312.55	5,635	14,34,20,072.55	2,58,138
21-Jul-2025	316.05	324	308.55	311.15	2,973	6,06,33,912.55	1,18,229
22-Jul-2025	309	313.95	301.05	306	1,779	2,73,28,215.2	53,897
23-Jul-2025	308.45	318.6	300	314.5	3,088	3,87,25,498.5	63,929
24-Jul-2025	314.95	314.95	304.05	305.55	1,782	2,19,78,818.9	45,406
25-Jul-2025	307.05	311	301.8	306.6	1,924	3,24,93,422	66,585
28-Jul-2025	301.6	322.8	301.6	304.6	3,277	5,57,86,000.35	87,931
29-Jul-2025	308.3	320	301.2	318.8	2,977	5,97,22,100.6	1,27,920
30-Jul-2025	320	323.8	314.2	317.05	2,225	7,19,30,149.25	1,66,159
31-Jul-2025	316	322	304.2	319.3	2,126	4,72,16,435.4	94,626
01-Aug-2025	324.7	324.7	301.1	303.2	2,611	3,50,75,261.2	67,418
04-Aug-2025	303.2	307	297.05	299	1,782	1,79,22,433.55	34,913
05-Aug-2025	304.9	305.9	297	298.6	1,161	1,50,28,057.95	32,432
06-Aug-2025	301.45	301.45	282.2	286.85	1,616	1,74,21,921.45	36,602
07-Aug-2025	284	294.6	283.45	286.6	3,581	3,10,96,678.85	62,559
08-Aug-2025	290	290	280.65	282.85	3,834	3,19,27,549.8	55,851
11-Aug-2025	281.2	287.9	280.6	281.75	1,858	93,00,562.85	17,974
12-Aug-2025	280.55	286.7	275.65	277.9	1,834	1,03,89,463.85	11,740
13-Aug-2025	280	282.85	278	279.7	1,011	4,04,53,321	93,579
14-Aug-2025	280.95	280.95	270.1	273.75	3,169	1,88,80,950.05	48,378

Simplex Infra: Related NEWS

No Record Found

Invest wise with Expert advice