Simplex Infra

Simplex Infrastructures Ltd Historical Data

NSEBSE

₹186.74

(-1.58%)

Mar 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

07/02/2026

To Date

07/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Feb-2026	229.46	240	228.24	231.7	1,128	88,43,722.04	16,974
05-Feb-2026	232.44	232.44	225	226.38	368	22,87,885.31	4,522
06-Feb-2026	226.38	226.71	223	224.94	390	54,50,087.5	14,539
09-Feb-2026	225.05	245.99	225.05	243.18	1,772	1,64,31,838.35	36,423
10-Feb-2026	248	253	233	235.31	1,203	1,30,41,997.01	26,680
11-Feb-2026	238.8	241.89	235.15	239.37	426	35,97,373.54	7,727
12-Feb-2026	244.6	244.6	227.11	230.52	664	88,52,593.71	28,984
13-Feb-2026	239.96	244.26	223.36	226.62	1,907	2,27,45,088.07	37,714
16-Feb-2026	230	230	217.22	220.95	779	71,38,217.66	20,364
17-Feb-2026	218	225.3	217.13	219.98	592	53,61,551.48	12,019
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

Simplex Infra: Related NEWS

No Record Found

Invest wise with Expert advice