Simplex Infra

Simplex Infrastructures Ltd Historical Data

NSEBSE

₹297.85

(-1.75%)

Nov 7, 2025|02:39:54 PM

Invest wise with Expert advice

From Date

07/10/2025

To Date

07/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
16-Oct-2025	264.2	270	262.6	269.65	867	65,60,742.15	19,687
17-Oct-2025	273.7	276.85	264.45	270.2	2,221	1,66,59,915.8	37,294
20-Oct-2025	273.05	274.1	268	269.65	1,791	81,95,542.1	18,390
21-Oct-2025	278.75	281.05	268.8	275.7	570	52,33,776.55	12,610
23-Oct-2025	280	287.2	276	279.2	1,264	1,06,49,880.15	24,771
24-Oct-2025	281.3	283.25	275.55	280.85	740	37,87,333.2	7,022
27-Oct-2025	283	287.5	275	276.35	1,959	2,39,52,644.2	50,848
28-Oct-2025	280.5	280.5	270.15	272.45	1,348	1,05,42,606.25	26,572
29-Oct-2025	276.1	276.1	270.1	271.35	290	19,51,793.65	4,959
30-Oct-2025	274.7	275.55	269	271.15	537	44,75,492.85	12,891
31-Oct-2025	267.3	275.25	267.3	271.1	461	45,21,833.45	13,519
03-Nov-2025	272.5	292.5	272.5	287.45	2,465	3,68,90,088.55	90,766
04-Nov-2025	287	305	274.6	296.65	3,447	33,10,20,160.75	9,57,831
06-Nov-2025	306.65	313	299.5	303.15	4,715	12,54,02,714.45	2,59,393

Simplex Infra: Related NEWS

No Record Found

Invest wise with Expert advice