Simplex Infra

Simplex Infrastructures Ltd Historical Data

NSEBSE

₹165.24

(-2.40%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

21/02/2026

To Date

21/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	222.01	225.84	214.13	215.11	747	85,27,578.05	25,485
19-Feb-2026	215.11	216.72	202.85	208.35	466	72,19,235.38	27,170
20-Feb-2026	205.2	211.5	204.4	207.84	837	1,80,62,013.87	60,980
23-Feb-2026	207.12	210.37	196.5	202.32	710	81,06,205.28	27,065
24-Feb-2026	203.1	203.1	193.2	200.31	624	1,08,47,859.02	40,925
25-Feb-2026	200.31	211.89	199.76	209.15	2,411	8,75,66,470.65	3,72,739
26-Feb-2026	208.5	208.5	200.42	202.62	858	61,14,690.87	22,647
27-Feb-2026	201.77	207.2	200	202.35	724	45,32,322.55	11,353
02-Mar-2026	183.5	204.99	183.5	202.65	1,322	1,35,22,661.59	37,062
04-Mar-2026	188.8	199.48	188.8	194.06	761	92,35,970.19	34,717
05-Mar-2026	199	199.48	188.01	189.74	2,013	2,21,73,314.1	72,050
06-Mar-2026	191.72	193.59	185	186.74	1,089	91,89,079.93	31,498
09-Mar-2026	185.01	185.01	171.2	174.21	1,454	2,66,92,208.61	1,16,236
10-Mar-2026	176.82	179.75	173.99	176.7	1,079	1,60,99,898.21	60,246
11-Mar-2026	175	183.89	175	178.5	6,816	4,18,26,386.43	1,46,319
12-Mar-2026	179.15	194	174.44	187.85	12,022	16,85,06,748.29	6,28,338
13-Mar-2026	188.72	188.72	169	171.17	12,455	8,47,85,832.65	2,28,722
16-Mar-2026	172.54	172.54	160.62	164.36	3,189	3,73,97,439.08	1,20,329
17-Mar-2026	165	174	162.36	168.9	2,400	2,07,05,637.66	69,893
18-Mar-2026	170.25	179.9	167.53	176.71	1,521	1,61,45,613.43	52,473
19-Mar-2026	171.07	173.99	167.93	169.3	971	7,74,64,117.38	4,35,603

Simplex Infra: Related NEWS

No Record Found

Invest wise with Expert advice