Simplex Infra

Simplex Infrastructures Ltd Historical Data

NSEBSE

₹223.79

(-7.48%)

Jan 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

21/12/2025

To Date

21/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Dec-2025	265	265	254.05	256.05	1,088	1,02,84,820.05	20,730
23-Dec-2025	259	264.1	255.6	260.25	899	69,87,771	15,044
24-Dec-2025	260.2	284	260.2	270.6	3,666	9,32,09,836.15	1,72,635
26-Dec-2025	272	274	258.35	265.1	2,087	3,86,37,321.15	64,978
29-Dec-2025	263	267.9	243.8	251.65	2,481	4,48,28,941.95	1,15,316
30-Dec-2025	251.6	251.6	234.95	240.45	4,166	3,03,63,726.05	71,063
31-Dec-2025	241.1	256.05	241.1	247.4	3,003	2,88,39,315.4	65,916
01-Jan-2026	246.94	250.53	245.5	247.47	1,422	72,22,958.82	14,678
02-Jan-2026	245.69	254.99	243	251.48	2,362	2,55,26,884.79	51,281
05-Jan-2026	251	254.98	246.25	250.99	1,354	1,09,27,213.82	25,949
06-Jan-2026	249.77	263.67	243.92	255.39	2,393	3,52,89,280.15	58,837
07-Jan-2026	257.43	257.43	244.91	249.95	1,246	96,10,847.97	19,920
08-Jan-2026	247.45	252	247	250.32	1,509	1,50,93,767.79	41,772
09-Jan-2026	254.09	254.09	245.63	250.51	1,704	1,45,69,695.15	32,042
12-Jan-2026	250.3	250.3	236.34	239.85	2,453	1,96,18,678.02	46,132
13-Jan-2026	240	243	234	239.43	1,060	83,36,273.59	19,204
14-Jan-2026	243	243	235	236.1	987	68,63,271.94	15,439
16-Jan-2026	236	251.9	234.02	248.59	1,985	2,56,32,358.62	52,167
19-Jan-2026	246.5	250	240.82	241.88	468	56,72,606.16	15,594
20-Jan-2026	243.05	243.05	220.35	223.79	1,638	2,39,64,781.32	70,220

Simplex Infra: Related NEWS

No Record Found

Invest wise with Expert advice