Simplex Infra Share Price			Stock Listed on :	09-03-04	Source NSE	SERIES : EQ
23-06-2023 Friday	BSE Sensex :62,979.37 -259.52 -0.41%		NSE Nifty 50 : 18,665.50 -105.75 -0.56%		USD - INR 1 $ = Rupee 82.01  +0.05%	Find Stock
Google LIVE Link :	Simplex Infra			Symbol :	Source : NSE	Please  Donate
				SIMPLEXINF
📌 End of the day Data from NSE/BSE updated at 7 pm ( IST ). 📌  Add this page to ‘Home screen’ from ‘Options’ ( 3 dots at top ). 📌  For Live data Please select above Google link.					Market Cap (aprox) 192 Crores	InvestinStocks .co.in
Date	Day	Close_Price	Change	Volume	% CHG	List of holidays
23-06-23	Fri	33.4	-0.3	30.72k	-0.9%	Results
22-06-23	Thu	33.7	-1	96.54k	-2.9%
21-06-23	Wed	34.7	-0.05	43.62k	-0.1%
20-06-23	Tue	34.75	-0.15	46.86k	-0.4%	23-06-23 : 33.4
19-06-23	Mon	34.9	0.1	74.92k	0.3%	Compared to  :  14-06-23 34.45
16-06-23	Fri	34.8	-0.25	33.69k	-0.7%
15-06-23	Thu	35.05	0.6	46.67k	1.7%	7 Days %
14-06-23	Wed	34.45	-0.7	102.73k	-2.0%	-3.0%
13-06-23	Tue	34.2	-1.5	99.22k	-4.2%
12-06-23	Mon	35.15	0.95	43.67k	2.8%	Compared to  :  23-05-23 34.25
09-06-23	Fri	35.7	0.1	29.14k	0.3%
08-06-23	Thu	35.6	0.45	91.34k	1.3%	1 Month %
07-06-23	Wed	35.15	-0.65	50.56k	-1.8%	-2.5%
06-06-23	Tue	35.8	0	72.98k	0.0%	.
05-06-23	Mon	35.8	1.25	268.23k	3.6%	Compared to  :  24-04-23 35
02-06-23	Fri	34.55	1.55	162.6k	4.7%
01-06-23	Thu	33	0	56.68k	0.0%	2 Months %
31-05-23	Wed	33	-0.55	43.81k	-1.6%	-4.6%
30-05-23	Tue	33.55	-0.15	27.89k	-0.4%
29-05-23	Mon	33.7	0	28.45k	0.0%	Compared to  :  23-03-23 37.65
26-05-23	Fri	33.7	-0.1	44.32k	-0.3%
25-05-23	Thu	33.8	0.55	28.46k	1.7%	3 Months %
24-05-23	Wed	33.25	-1	102.8k	-2.9%	-11.3%
23-05-23	Tue	34.25	0.25	14.53k	0.7%
22-05-23	Mon	34	-0.45	28.77k	-1.3%	Compared to  :  23-12-22 51.45
19-05-23	Fri	34.45	0.15	30.17k	0.4%
18-05-23	Thu	34.3	0.05	11.7k	0.1%	6 Months %
17-05-23	Wed	34.25	-0.25	54.45k	-0.7%	-35.1%
16-05-23	Tue	34.5	-0.5	50.33k	-1.4%
15-05-23	Mon	35	-0.35	86.54k	-1.0%	Compared to  :  23-06-22 55.45
12-05-23	Fri	35.35	1.1	92.11k	3.2%
11-05-23	Thu	34.25	0.05	51.15k	0.1%	1 year %
10-05-23	Wed	34.2	-0.8	107.96k	-2.3%	-39.8%
09-05-23	Tue	35	0.25	131.74k	0.7%
08-05-23	Mon	34.75	0.1	85.42k	0.3%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name dd4s] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
05-05-23	Fri	34.65	-2.5	372.68k	-6.7%
04-05-23	Thu	37.15	3.6	306.43k	10.7%
03-05-23	Wed	33.55	-0.75	65.77k	-2.2%
02-05-23	Tue	34.3	1	88.68k	3.0%
01-05-23	Holiday :	Maharashtra Day
28-04-23	Fri	33.3	-1.4	250.34k	-4.0%
27-04-23	Thu	34.7	-0.95	150.54k	-2.7%
26-04-23	Wed	35.65	-0.65	44.7k	-1.8%
25-04-23	Tue	36.3	1.3	62.35k	3.7%
24-04-23	Mon	35	-1.7	118.15k	-4.6%
21-04-23	Fri	36.7	-0.15	27.1k	-0.4%
20-04-23	Thu	36.85	-0.15	36.77k	-0.4%
19-04-23	Wed	37	-0.8	47.74k	-2.1%
18-04-23	Tue	37.8	0.45	41.33k	1.2%
17-04-23	Mon	37.35	-0.6	50.63k	-1.6%
14-04-23	Holiday :	Dr. Baba Saheb Ambedkar Jayanti
13-04-23	Thu	37.95	0.05	122.98k	0.1%
12-04-23	Wed	37.9	-0.7	65.06k	-1.8%
11-04-23	Tue	38.6	-0.35	103.47k	-0.9%
10-04-23	Mon	38.95	1.3	122.84k	3.5%
07-04-23	Holiday :	Good Friday
06-04-23	Thu	37.65	2.6	104.44k	7.4%
05-04-23	Wed	35.05	1.05	156.28k	3.1%
04-04-23	Holiday :	Mahavir Jayanti
03-04-23	Mon	34	0.2	130.41k	0.6%
31-03-23	Fri	33.8	0.7	163.4k	2.1%
30-03-23	Holiday :	Ram Navami
29-03-23	Wed	33.1	0.15	127.42k	0.5%
28-03-23	Tue	32.95	-1.8	116.63k	-5.2%
27-03-23	Mon	34.75	-1.95	179.48k	-5.3%
24-03-23	Fri	36.7	-0.95	212.02k	-2.5%
23-03-23	Thu	37.65	-0.45	218.12k	-1.2%
22-03-23	Wed	38.1	-0.45	87.71k	-1.2%
21-03-23	Tue	38.55	2.15	188.55k	5.9%
20-03-23	Mon	36.4	-1.7	175.11k	-4.5%
17-03-23	Fri	38.1	0.6	265.61k	1.6%
16-03-23	Thu	37.5	-5.7	1.03m	-13.2%
15-03-23	Wed	43.2	-2.4	236.04k	-5.3%
14-03-23	Tue	45.6	-0.4	194.61k	-0.9%
13-03-23	Mon	46	-2.2	115.59k	-4.6%
10-03-23	Fri	48.2	0.15	27.02k	0.3%
09-03-23	Thu	48.05	-1.9	84.93k	-3.8%
08-03-23	Wed	49.95	-1.6	135.69k	-3.1%
07-03-23	Holiday :	Holi
06-03-23	Mon	51.55	8.2	576.05k	18.9%
03-03-23	Fri	43.35	1.15	23k	2.7%
02-03-23	Thu	42.2	-0.75	46.39k	-1.7%
01-03-23	Wed	42.95	2.85	49.48k	7.1%
28-02-23	Tue	40.1	-1.05	28.48k	-2.6%
27-02-23	Mon	41.15	0.7	171.09k	1.7%
24-02-23	Fri	40.45	-2.55	61.52k	-5.9%
23-02-23	Thu	38.15	-4.05	169.78k	-9.6%
22-02-23	Wed	43	4.85	175.94k	12.7%
21-02-23	Tue	42.2	-0.75	113.64k	-1.7%
20-02-23	Mon	42.95	-2.15	92.48k	-4.8%
17-02-23	Fri	45.1	-1.95	46.04k	-4.1%
16-02-23	Thu	47.05	-0.85	41.07k	-1.8%
15-02-23	Wed	47.9	0.35	28.82k	0.7%
14-02-23	Tue	47.55	-2.75	59.15k	-5.5%
13-02-23	Mon	50.3	-1.55	36.56k	-3.0%
10-02-23	Fri	51.85	3.35	64.57k	6.9%
09-02-23	Thu	48.5	-0.45	22.07k	-0.9%
08-02-23	Wed	50.8	-0.65	36.94k	-1.3%
07-02-23	Tue	48.95	-1.85	77.79k	-3.6%
06-02-23	Mon	51.45	-0.4	11.61k	-0.8%
03-02-23	Fri	51.85	-1.15	68.07k	-2.2%
02-02-23	Thu	53	-0.3	11.55k	-0.6%
01-02-23	Wed	53.3	-1.1	36.52k	-2.0%
31-01-23	Tue	54.4	0.9	35.34k	1.7%
30-01-23	Mon	53.5	-0.5	19.28k	-0.9%
27-01-23	Fri	54	-0.15	78.55k	-0.3%
26-01-23	Holiday :	Republic Day
25-01-23	Wed	54.15	-0.95	24.68k	-1.7%
24-01-23	Tue	55.1	-0.15	33.06k	-0.3%
23-01-23	Mon	55.25	-1.15	39.78k	-2.0%
20-01-23	Fri	56.4	0.2	44.33k	0.4%
19-01-23	Thu	56.2	4	240.68k	7.7%
18-01-23	Wed	52.2	-0.8	60.5k	-1.5%
17-01-23	Tue	53	1.3	35.58k	2.5%
16-01-23	Mon	51.7	-3.5	214.78k	-6.3%
13-01-23	Fri	55.2	0.55	38.41k	1.0%
12-01-23	Thu	58.05	0.25	16.66k	0.4%
11-01-23	Wed	54.65	-3.4	181.18k	-5.9%
10-01-23	Tue	57.8	0.5	16.19k	0.9%
09-01-23	Mon	57.3	-0.65	27.24k	-1.1%
06-01-23	Fri	57.95	-0.9	64.95k	-1.5%
05-01-23	Thu	58.85	0.85	28.15k	1.5%
04-01-23	Wed	58	-2.05	35.93k	-3.4%
03-01-23	Tue	60.05	-1.25	49.01k	-2.0%
02-01-23	Mon	61.3	3.8	87.21k	6.6%
30-12-22	Fri	57.5	-0.35	32.07k	-0.6%
29-12-22	Thu	57.85	-0.05	318.15k	-0.1%
28-12-22	Wed	57.9	0.85	69.49k	1.5%
27-12-22	Tue	54.5	3.05	236.45k	5.9%
26-12-22	Mon	57.05	2.55	134.25k	4.7%
23-12-22	Fri	51.45	-7.4	158.81k	-12.6%
22-12-22	Thu	58.85	-2.55	71.33k	-4.2%
21-12-22	Wed	61.4	-4.15	53.31k	-6.3%
20-12-22	Tue	65.55	-0.05	35.06k	-0.1%
19-12-22	Mon	65.6	-1.6	89.83k	-2.4%
16-12-22	Fri	67.2	-0.3	55.27k	-0.4%
15-12-22	Thu	67.5	-2.35	76.14k	-3.4%
14-12-22	Wed	69.85	0	157.11k	0.0%
13-12-22	Tue	69.85	5.1	635.95k	7.9%
12-12-22	Mon	64.75	-1.4	85.88k	-2.1%
09-12-22	Fri	66.15	-4.5	260.54k	-6.4%
08-12-22	Thu	70.65	11.1	891.87k	18.6%
07-12-22	Wed	59.55	-2.75	103.29k	-4.4%
06-12-22	Tue	62.3	1.95	23.8k	3.2%
05-12-22	Mon	60.35	-1.8	63.32k	-2.9%
02-12-22	Fri	62.15	0.55	66.34k	0.9%
01-12-22	Thu	61.6	1.35	110.81k	2.2%
30-11-22	Wed	60.25	5.45	230.69k	9.9%
29-11-22	Tue	54.8	-2.85	49.51k	-4.9%
28-11-22	Mon	57.65	-0.75	26.05k	-1.3%
25-11-22	Fri	58.4	1.85	52.68k	3.3%
24-11-22	Thu	55.1	0.45	20.56k	0.8%
23-11-22	Wed	56.55	1.45	33.83k	2.6%
22-11-22	Tue	54.65	-0.5	12.48k	-0.9%
21-11-22	Mon	55.15	-0.75	30.43k	-1.3%
18-11-22	Fri	55.9	-1.15	9.86k	-2.0%
17-11-22	Thu	57.05	-0.95	6.9k	-1.6%
16-11-22	Wed	58	-0.2	8.67k	-0.3%
15-11-22	Tue	58.2	0	13.31k	0.0%
14-11-22	Mon	58.2	-1.05	19.53k	-1.8%
11-11-22	Fri	59.25	0.8	27.63k	1.4%
10-11-22	Thu	58.45	-2.05	43.78k	-3.4%
09-11-22	Wed	60.5	0.65	105.63k	1.1%
08-11-22	Holiday :	Gurunanak Jayanti
07-11-22	Mon	59.85	5.4	114.2k	9.9%
04-11-22	Fri	54.45	1.7	45.46k	3.2%
03-11-22	Thu	52.75	-1.55	163.57k	-2.9%
02-11-22	Wed	54.3	0.4	8.37k	0.7%
01-11-22	Tue	53.9	-0.1	9.7k	-0.2%
31-10-22	Mon	54	-1.7	11.8k	-3.1%
28-10-22	Fri	55.7	0.7	21.08k	1.3%
27-10-22	Thu	55	0.75	21.71k	1.4%
26-10-22	Holiday :	Diwali-Balipratipada
25-10-22	Tue	54.25	0.75	53.74k	1.4%
24-10-22	Muhurat Trading	53.5	0.3	28.67k	0.6%
21-10-22	Fri	53.2	-1.2	225.42k	-2.2%
20-10-22	Thu	54.4	-0.65	21.44k	-1.2%
19-10-22	Wed	55.05	-0.1	30.36k	-0.2%
18-10-22	Tue	55.15	1.15	34.1k	2.1%
17-10-22	Mon	54	1.2	12.95k	2.3%
14-10-22	Fri	52.8	0.1	18.16k	0.2%
13-10-22	Thu	52.7	-5.2	180.06k	-9.0%
12-10-22	Wed	57.9	-0.75	14.96k	-1.3%
11-10-22	Tue	58.65	-1.1	14.24k	-1.8%
10-10-22	Mon	59.75	-1.1	38.64k	-1.8%
07-10-22	Fri	60.85	0.3	11.34k	0.5%
06-10-22	Thu	60.55	1.75	77.32k	3.0%
05-10-22	Holiday :	Dussehra
04-10-22	Tue	58.8	0.25	32.04k	0.4%
03-10-22	Mon	58.55	-2.9	49.54k	-4.7%
30-09-22	Fri	61.45	5.55	59.86k	9.9%
29-09-22	Thu	55.9	-2.2	24.73k	-3.8%
28-09-22	Wed	58.1	1.25	39.95k	2.2%
27-09-22	Tue	57.15	-3.25	51.77k	-5.4%
26-09-22	Mon	56.85	-0.3	43.41k	-0.5%
23-09-22	Fri	60.4	-2.6	49.07k	-4.1%
22-09-22	Thu	63	-1.8	30.69k	-2.8%
21-09-22	Wed	64.8	-1.3	18.89k	-2.0%
20-09-22	Tue	66.1	-1.8	49.49k	-2.7%
19-09-22	Mon	67.9	1.7	36.3k	2.6%
16-09-22	Fri	66.2	0.25	69.99k	0.4%
15-09-22	Thu	66.9	-1.4	33.17k	-2.0%
14-09-22	Wed	65.95	-0.95	177.72k	-1.4%
13-09-22	Tue	68.3	-1.15	79.61k	-1.7%
12-09-22	Mon	69.45	0	56.73k	0.0%
09-09-22	Fri	69.45	-0.5	34.74k	-0.7%
08-09-22	Thu	69.95	0.15	30.06k	0.2%
07-09-22	Wed	69.8	-1.65	51.7k	-2.3%
06-09-22	Tue	71.45	-1.35	53.5k	-1.9%
05-09-22	Mon	72.8	0.85	35.18k	1.2%
02-09-22	Fri	74.6	5.4	87.02k	7.8%
01-09-22	Thu	71.95	-2.65	56.44k	-3.6%
31-08-22	Holiday :	Ganesh Chaturthi
30-08-22	Tue	69.2	-1.5	24.04k	-2.1%
29-08-22	Mon	70.7	0.05	233.1k	0.1%
26-08-22	Fri	69.45	1.25	137.49k	1.8%
25-08-22	Thu	69.4	0.65	45.65k	0.9%
24-08-22	Wed	68.75	-1	35.54k	-1.4%
23-08-22	Tue	69.75	0.95	94.15k	1.4%
22-08-22	Mon	68.8	3.4	65.54k	5.2%
19-08-22	Fri	65.4	-4.05	86.79k	-5.8%
18-08-22	Thu	69.45	1.8	94.31k	2.7%
17-08-22	Wed	67.65	-5.95	226.79k	-8.1%
16-08-22	Tue	73.6	-1.2	160.6k	-1.6%
15-08-22	Holiday :	Independence Day
12-08-22	Fri	74.8	-0.35	941.86k	-0.5%
11-08-22	Thu	68.35	6.2	145.98k	10.0%
10-08-22	Wed	75.15	6.8	152.74k	9.9%
09-08-22	Holiday :	Moharram
08-08-22	Mon	62.15	-3.8	97.65k	-5.8%
05-08-22	Fri	65.95	0.2	115.63k	0.3%
04-08-22	Thu	65.75	3.1	429.34k	4.9%
03-08-22	Wed	62.65	2.95	158.98k	4.9%
02-08-22	Tue	59.7	2.8	101.51k	4.9%
01-08-22	Mon	56.9	-0.1	116.62k	-0.2%
29-07-22	Fri	57	-2.95	74.18k	-4.9%
28-07-22	Thu	59.95	-3.15	92.34k	-5.0%
27-07-22	Wed	63.1	-3.25	123.33k	-4.9%
26-07-22	Tue	66.35	0.7	556.11k	1.1%
25-07-22	Mon	65.65	3.1	19.84k	5.0%
22-07-22	Fri	62.55	2.95	30.83k	4.9%
21-07-22	Thu	59.6	2.8	5.72k	4.9%
20-07-22	Wed	56.8	2.7	32.42k	5.0%
19-07-22	Tue	54.1	2.55	28.18k	4.9%
18-07-22	Mon	51.55	2.45	6.87k	5.0%
15-07-22	Fri	49.1	2.3	257.55k	4.9%
14-07-22	Thu	46.8	-2.45	15.49k	-5.0%
13-07-22	Wed	49.25	-2.55	11.17k	-4.9%
12-07-22	Tue	51.8	-2.7	48.06k	-5.0%
11-07-22	Mon	54.5	-1.15	46.64k	-2.1%
08-07-22	Fri	55.65	0.45	14.53k	0.8%
07-07-22	Thu	54.4	-2.35	36.53k	-4.1%
06-07-22	Wed	55.2	0.8	59.19k	1.5%
05-07-22	Tue	56.75	-0.45	26.91k	-0.8%
04-07-22	Mon	57.2	-1.65	36.16k	-2.8%
01-07-22	Fri	58.85	0.45	41.1k	0.8%
30-06-22	Thu	58.4	-0.45	20.8k	-0.8%
29-06-22	Wed	58.85	-0.25	10.92k	-0.4%
28-06-22	Tue	59.1	-1.35	45.31k	-2.2%
27-06-22	Mon	60.45	2.25	40.76k	3.9%
24-06-22	Fri	58.2	2.75	41.02k	5.0%
23-06-22	Thu	55.45	0.1	15.48k	0.2%
22-06-22	Wed	55.35	0.45	26.27k	0.8%
21-06-22	Tue	54.9	1.65	41.71k	3.1%
20-06-22	Mon	53.25	-2.8	32.34k	-5.0%