30 Apr 2017 | Livemint.com

BSE
NSE
Last Updated: Mar 31, 03:45 PM
Simplex Infrastructures Ltd.

BSE

  • 310.95 -2.80 (-0.89%)
  • Vol: 2646
  • BSE Code: 523838
  • PREV. CLOSE
    313.75
  • OPEN PRICE
    313.75
  • BID PRICE (QTY.)
    0.00(0)
  • OFFER PRICE (QTY.)
    310.95(500)

NSE

  • 308.05 0.00 (0%)
  • Vol: 56201
  • NSE Code: SIMPLEXINF
  • PREV. CLOSE
    308.05
  • OPEN PRICE
    312.75
  • BID PRICE (QTY.)
    0.00(0)
  • OFFER PRICE (QTY.)
    308.05(55)

Simplex Infrastructures Ltd. Historical Price

Exchange
Period From  
Period To  
Date Open Price (Rs.) High Price (Rs.) Low Price (Rs.) Close Price (Rs.) Volume (000's) Turnover (Rs.)
28-Apr-2017402.30406.70399.95403.552527.001019857.00
27-Apr-2017395.40409.00395.20404.904932.001986330.00
26-Apr-2017399.70405.00396.00397.104268.001705402.00
25-Apr-2017396.00403.00395.30396.603512.001401433.00
24-Apr-2017393.65397.00387.70392.454512.001772372.00
21-Apr-2017406.95410.05397.60404.206753.002733721.00
20-Apr-2017400.00406.45393.75403.0011814.004744393.00
19-Apr-2017376.10402.30369.00394.9521693.008535961.00
18-Apr-2017381.25381.70368.00372.003559.001338323.00
17-Apr-2017380.05383.00378.00381.252524.00961923.00
13-Apr-2017385.00390.00378.20379.652508.00957346.00
12-Apr-2017388.00392.75381.95384.557067.002725159.00
11-Apr-2017378.60393.00376.10385.8515639.006029035.00
10-Apr-2017373.00387.40367.05376.5024075.009119470.00
07-Apr-2017319.05381.05319.05371.85119223.0044680356.00
06-Apr-2017319.00320.10315.00317.551594.00507527.00
05-Apr-2017307.00320.00307.00318.304687.001488005.00
03-Apr-2017310.00317.95309.00311.304797.001499357.00
31-Mar-2017313.75313.75310.00310.952646.00821176.00
30-Mar-2017316.80318.00312.00313.759323.002932521.00