Simplex Infrastructures Limited (SIMPLEXINF.NS) NSE

268.25

-2.35(-0.87%)

Updated at December 05 10:15AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025272.1270.6270.6275.7270.169,109
December 03, 2025275.45274.65274.65276.25272.153,585
December 02, 2025279.05275.2275.2279.5273.1145,409
December 01, 2025279279.5279.5283.627857,470
November 28, 2025278278.2278.2285276.85300,648
November 27, 2025289.1277.85277.85290.55275134,755
November 26, 2025290.1288.85288.85296.2287.85117,341
November 25, 2025282.05291.15291.15293281.561,409
November 24, 2025293282.05282.05293281.262,620
November 21, 2025290.8289.05289.05296.05286.6571,883
November 19, 2025312.3299.65299.65313.3296.7237,928
November 18, 2025289.95310.15310.15318289.951.39M
November 17, 2025289.75288.85288.85299282.75493,134
November 14, 2025286286.5286.5291.528353,178
November 13, 2025307.05284.2284.2307.05280.285,180
November 12, 2025292.9290.55290.55293.25286.327,572
November 11, 2025292288.8288.8292.1284.165,073
November 10, 2025297.95294.65294.65300.329294,696
November 07, 2025297295.6295.6303.129561,353
November 06, 2025306.65303.15303.15313299.5409,651
November 04, 2025287296.65296.65305274.61.17M
November 03, 2025272.5287.45287.45292.5272.5128,822
October 31, 2025267.3271.1271.1275.25267.316,695
October 30, 2025274.7271.15271.15275.5526916,814
October 29, 2025276.1271.35271.35276.1270.17,229
October 28, 2025280.5272.45272.45280.5270.1538,451
October 27, 2025283276.35276.35287.527585,572
October 24, 2025281.3280.85280.85283.25275.5513,621
October 23, 2025280279.2279.2287.227637,750
October 21, 2025278.75275.7275.7281.05268.818,977
October 20, 2025273.05269.65269.65274.126830,353
October 17, 2025273.7270.2270.2276.85264.4561,986
October 16, 2025264.2269.65269.65270262.624,961
October 15, 2025261262.2262.2268.126138,514
October 14, 2025280263.35263.35283.6257.45143,205
October 13, 2025292.45279.75279.75292.4527938,651
October 10, 2025286.9288.15288.1529428428,213
October 09, 2025285.6284.3284.3290.7278.3549,137
October 08, 2025278.05281.35281.35285.6275.0546,537
October 07, 2025281.1276.1276.1281.7527535,243
October 06, 2025283.7279279285.7277.617,213
October 03, 2025285.35284.65284.65286.9281.3520,488
October 01, 2025280.25282.85282.85286.2279.116,689
September 30, 2025281.75281.25281.25289.45277.246,567
September 29, 2025285.45281.8281.8291278.3563,464
September 26, 2025296284.75284.75296.1277.5586,716
September 25, 2025306.6294.6294.6309.728958,028
September 24, 2025303.5307.15307.15311.95303.529,854
September 23, 2025309.3309.55309.55314.5306.6573,000
September 22, 2025301309309316301115,969
September 19, 2025307306306315302107,909
September 18, 2025309307.45307.45311.55304.660,285
September 17, 2025315.05307.5307.5316.45306.881,701
September 16, 2025321.7313.7313.7330311.1337,119
September 15, 2025295.5316.55316.55329.5295.5646,033
September 12, 2025293.7295.5295.5304.7291.753,389
September 11, 2025301.75297.5297.5302.95296.9534,194
September 10, 2025304.3298.4298.4306.15296.3145,053
September 09, 2025308305.8305.8309303.5547,330
September 08, 2025304.85304.8304.8313.5298.9240,543
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved