SIMPLEXINF Historical Share Price Data
Simplex Infrastructures Ltd Share Price
SIMPLEXINF
CMP as on 25-Apr-24 12:00
₹ 143
₹ 143
-2.90 | -1.99%
Open
₹ 143
₹ 143
Turnover(lac)
₹ 8
₹ 8
Prev. Close
₹ 145.55
₹ 145.55
Day's Vol (shares)
₹ 5,889
₹ 5,889
Day's Vol (shares)
₹ 142.65 ₹ 142.65
CMP as on 26-Apr-24 1:16
₹ 139
₹ 139
-2.80 | -1.97%
Open
₹ 139
₹ 139
Turnover(lac)
₹ 94
₹ 94
Prev. Close
₹ 142.05
₹ 142.05
Day's Vol (shares)
₹ 67,261
₹ 67,261
Day's Vol (shares)
₹ 139.25 ₹ 139.25
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 93.05 | 93.05 | 93.05 | 93.05 | 84 | 4263644.05 | 45821 | ||
27-Mar-2024 | 97.7 | 97.7 | 93.2 | 97.7 | 218 | 21544934.7 | 220832 | 4.50 | |
28-Mar-2024 | 99.4 | 102.55 | 99 | 102.55 | 423 | 33415497.25 | 331202 | 3.55 | 3.15 |
01-Apr-2024 | 107.65 | 107.65 | 107.65 | 107.65 | 79 | 8978332.95 | 83403 | ||
02-Apr-2024 | 113 | 113 | 113 | 113 | 83 | 2265085 | 20045 | ||
03-Apr-2024 | 118.65 | 118.65 | 118.65 | 118.65 | 132 | 10657143 | 89820 | ||
04-Apr-2024 | 124.55 | 124.55 | 124.55 | 124.55 | 132 | 13368823.35 | 107337 | ||
05-Apr-2024 | 127 | 127 | 127 | 127 | 135 | 12378182 | 97466 | ||
08-Apr-2024 | 129.5 | 129.5 | 129.5 | 129.5 | 87 | 8360520 | 64560 | ||
09-Apr-2024 | 132.05 | 132.05 | 132.05 | 132.05 | 107 | 24387390.15 | 184683 | ||
10-Apr-2024 | 134.65 | 134.65 | 134.65 | 134.65 | 112 | 10881739.75 | 80815 | ||
12-Apr-2024 | 137.3 | 137.3 | 137.3 | 137.3 | 96 | 20798615.9 | 151483 | ||
15-Apr-2024 | 140 | 140 | 140 | 140 | 133 | 29355480 | 209682 | ||
16-Apr-2024 | 142.8 | 142.8 | 142.8 | 142.8 | 76 | 28826036.4 | 201863 | ||
18-Apr-2024 | 145.65 | 145.65 | 145.65 | 145.65 | 78 | 3536527.65 | 24281 | ||
19-Apr-2024 | 148.55 | 148.55 | 148.55 | 148.55 | 95 | 7818483.6 | 52632 | ||
22-Apr-2024 | 151.5 | 151.5 | 151.5 | 151.5 | 99 | 7864516.5 | 51911 | ||
23-Apr-2024 | 148.5 | 148.5 | 148.5 | 148.5 | 49 | 25188570 | 169620 | ||
24-Apr-2024 | 145.55 | 145.55 | 145.55 | 145.55 | 24 | 1696239.7 | 11654 | ||
25-Apr-2024 | 142.65 | 142.65 | 142.65 | 142.65 | 18 | 840065.85 | 5889 |