Simplex Infrastructures Limited (SIMPLEXINF.NS) NSE

305.00

+6.1(+2.04%)

Updated at September 08 01:14PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025292.25298.9298.9301.2283.4128,104
September 04, 2025295.85289.2289.2296.15288.2515,968
September 03, 2025296.05291.8291.829729111,729
September 02, 2025305292.45292.45305291.1519,785
September 01, 2025293.15301.1301.1305288.5562,258
August 29, 2025299.7290.25290.25299.7289.9577,467
August 28, 2025295296.45296.45304289.454,343
August 26, 2025305294.65294.65305.229323,229
August 25, 2025305.9305.7305.7310300.3532,219
August 22, 2025309.85303.6303.6315.9301.558,719
August 21, 2025306.5310.8310.8313.8301.75212,769
August 20, 2025285.15306.4306.4312285.15480,819
August 19, 2025275.95285.15285.15287.1275.9554,971
August 18, 2025273.5275.95275.95281.9272.5551,216
August 14, 2025280.95273.75273.75280.95270.169,331
August 13, 2025280279.7279.7282.85278144,932
August 12, 2025280.55277.9277.9286.7275.6536,973
August 11, 2025281.2281.75281.75287.9280.632,906
August 08, 2025290282.85282.85290280.65112,881
August 07, 2025284286.6286.6294.6283.45107,237
August 06, 2025301.45286.85286.85301.45282.259,795
August 05, 2025304.9298.6298.6305.929749,985
August 04, 2025303.2299299307297.0559,507
August 01, 2025324.7303.2303.2324.7301.1113,227
July 31, 2025316319.3319.3322304.2149,558
July 30, 2025320317.05317.05323.8314.2224,800
July 29, 2025308.3318.8318.8320301.2189,975
July 28, 2025301.6304.6304.6322.8301.6177,468
July 25, 2025307.05306.6306.6311301.8105,625
July 24, 2025314.95305.55305.55314.95304.0571,352
July 23, 2025308.45314.5314.5318.6300125,460
July 22, 2025309306306313.95301.0588,639
July 21, 2025316.05311.15311.15324308.55191,581
July 18, 2025299.05312.55312.55319.25296.5464,160
July 17, 2025294.65295.6295.6304.6290.75404,745
July 16, 2025279.9291.05291.05295275574,802
July 15, 2025260.85275.7275.7280.9260.85575,943
July 14, 2025263262.3262.3267258.643,124
July 11, 2025275262.3262.327526153,340
July 10, 2025273.75272.7272.7275.15266.135,579
July 09, 2025255.45273.75273.75279.6249.9275,127
July 08, 2025257.65254.2254.2261.1252.9523,082
July 07, 2025258.7258.45258.45262255.5512,935
July 04, 2025258.1258.7258.726525745,769
July 03, 2025267.3260.85260.85271.2258.9561,530
July 02, 2025267.5267.3267.3272.4265.4520,023
July 01, 2025270.5270.1270.1274.95267.429,618
June 30, 2025277.25270.15270.15281.7526949,805
June 27, 2025275274.15274.15278.15269.157,847
June 26, 2025270.5274.55274.55275.7270.516,760
June 25, 2025274.8270.5270.5275.9526941,978
June 24, 2025269.5272.3272.3278.65269.3544,902
June 23, 2025271.1268.45268.45272.6264.3553,508
June 20, 2025270269.05269.05273.5526436,189
June 19, 2025280.65268.75268.75280.8266.942,816
June 18, 2025281.75277.35277.35282.9276.525,204
June 17, 2025289279.75279.75289276.849,692
June 16, 2025277.2286.15286.15287.05277.224,941
June 13, 2025285.9281.55281.55285.95274.9543,490
June 12, 2025291.15285.9285.9293.5284.3538,571
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved