Simplex Infrastructures

SINF
🏛️ india →
279.00
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 295.00 295.00 295.00 295.00 1.7K
09:15 294.00 294.00 287.95 292.05 0.7K
09:16 292.00 292.00 287.95 289.35 4.5K
09:18 288.00 288.00 288.00 288.00 0.1K
09:19 288.00 290.00 288.00 290.00 9.2K
09:20 289.00 289.00 289.00 289.00 0.3K
09:21 289.00 289.00 289.00 289.00 0.0K
09:22 289.95 289.95 289.95 289.95 0.0K
09:23 290.00 290.00 290.00 290.00 0.2K
09:24 290.00 290.00 289.95 289.95 7.4K
09:25 290.00 290.00 289.00 289.00 0.8K
09:26 290.00 290.00 290.00 290.00 1.4K
09:27 290.00 290.00 290.00 290.00 0.7K
09:28 290.00 290.00 289.90 290.00 1.3K
09:31 290.00 290.00 290.00 290.00 1.9K
09:32 290.00 290.00 290.00 290.00 0.7K
09:33 291.70 291.70 291.10 291.60 0.3K
09:34 290.55 291.20 290.55 291.20 0.0K
09:37 290.05 290.05 290.05 290.05 0.1K
09:38 290.90 290.90 290.90 290.90 0.0K
09:39 289.80 289.80 287.35 287.35 4.5K
09:40 288.00 288.00 288.00 288.00 0.3K
09:41 288.90 288.90 288.90 288.90 0.0K
09:42 289.40 290.00 288.30 290.00 0.7K
09:43 289.00 289.00 289.00 289.00 0.2K
09:45 289.85 289.85 289.85 289.85 0.1K
09:46 289.85 289.85 289.85 289.85 0.0K
09:48 289.85 290.00 289.85 290.00 0.6K
09:49 290.00 290.00 289.90 289.90 0.1K
09:57 289.10 289.10 289.10 289.10 0.0K
09:58 289.10 289.10 289.10 289.10 0.0K
09:59 289.90 290.00 289.90 289.90 0.8K
10:00 289.90 289.90 289.90 289.90 0.0K
10:01 289.90 289.90 289.90 289.90 0.0K
10:04 289.05 289.05 289.00 289.00 1.0K
10:05 289.00 289.00 288.35 288.35 0.5K
10:07 288.20 288.20 288.20 288.20 0.0K
10:08 288.00 288.30 288.00 288.30 1.9K
10:10 288.20 288.20 288.05 288.05 0.0K
10:11 288.00 288.00 288.00 288.00 0.2K
10:12 288.00 288.00 288.00 288.00 0.0K
10:14 288.00 288.00 288.00 288.00 0.0K
10:15 288.70 288.70 288.70 288.70 0.0K
10:19 288.70 288.70 288.70 288.70 0.0K
10:20 290.00 290.00 289.90 289.90 0.6K
10:21 290.00 290.00 290.00 290.00 9.3K
10:23 289.60 289.60 289.60 289.60 0.1K
10:24 290.00 290.00 290.00 290.00 8.7K
10:25 289.95 289.95 289.50 289.50 10.7K
10:26 289.50 289.50 289.50 289.50 5.9K
10:28 290.00 290.00 289.25 289.25 0.1K
10:29 289.95 289.95 289.95 289.95 0.3K
10:33 289.90 290.00 289.60 289.60 2.5K
10:37 288.60 288.60 288.60 288.60 0.0K
10:48 288.80 288.80 288.80 288.80 0.0K
10:52 288.45 288.45 288.45 288.45 0.0K
10:59 290.05 290.05 290.05 290.05 13.6K
11:00 290.00 290.65 290.00 290.35 1.2K
11:03 290.00 290.00 290.00 290.00 6.1K
11:13 289.95 289.95 289.95 289.95 0.2K
11:14 290.00 290.00 290.00 290.00 5.0K
11:15 290.00 290.00 290.00 290.00 3.5K
11:16 290.00 290.00 290.00 290.00 7.6K
11:18 289.95 289.95 289.95 289.95 0.0K
11:19 290.00 290.00 290.00 290.00 3.0K
11:22 292.00 292.00 292.00 292.00 0.1K
11:23 290.00 290.00 289.80 290.00 19.7K
11:29 290.00 290.00 290.00 290.00 0.4K
11:32 290.00 290.00 290.00 290.00 0.0K
11:35 290.00 290.00 290.00 290.00 0.1K
11:36 289.25 289.25 289.25 289.25 0.1K
11:42 289.50 289.50 289.50 289.50 0.1K
11:57 288.85 288.85 288.85 288.85 0.2K
11:58 289.85 289.85 289.85 289.85 0.4K
12:03 289.85 290.00 289.85 290.00 0.2K
12:05 289.85 289.85 289.85 289.85 0.0K
12:06 290.00 290.00 290.00 290.00 0.0K
12:09 290.00 290.00 288.10 288.50 4.5K
12:10 288.80 289.00 288.70 288.70 1.0K
12:12 289.00 289.00 289.00 289.00 0.7K
12:14 288.85 289.00 288.85 289.00 7.0K
12:15 289.00 289.00 289.00 289.00 0.4K
12:16 289.00 289.00 289.00 289.00 0.3K
12:23 288.95 288.95 288.95 288.95 0.2K
12:24 288.90 288.90 288.90 288.90 0.1K
12:26 289.00 289.00 289.00 289.00 0.0K
12:34 288.95 288.95 288.95 288.95 0.0K
12:36 289.00 289.00 289.00 289.00 0.1K
12:41 288.15 288.15 288.15 288.15 4.2K
12:42 289.00 289.00 289.00 289.00 0.0K
12:43 288.15 288.15 288.15 288.15 0.0K
12:59 288.25 288.25 288.25 288.25 0.1K
13:00 288.00 288.00 288.00 288.00 0.6K
13:10 288.00 288.00 288.00 288.00 0.0K
13:14 288.00 288.00 288.00 288.00 0.5K
13:15 288.00 288.00 288.00 288.00 0.1K
13:16 288.00 288.00 288.00 288.00 0.5K
13:17 288.00 288.00 288.00 288.00 0.0K
13:21 288.00 288.00 288.00 288.00 0.1K
13:25 287.00 287.00 287.00 287.00 0.2K
13:26 287.00 287.00 287.00 287.00 0.3K
13:28 286.00 286.00 284.30 284.30 2.5K
13:29 284.20 284.20 284.20 284.20 0.1K
13:30 284.20 284.20 284.20 284.20 0.5K
13:41 283.40 283.40 283.40 283.40 0.2K
13:43 283.00 283.00 283.00 283.00 0.5K
13:45 283.15 283.15 283.15 283.15 0.0K
13:46 283.00 283.00 283.00 283.00 0.9K
13:47 283.00 283.00 282.00 282.00 1.1K
13:48 283.00 283.00 283.00 283.00 0.3K
13:49 283.00 283.00 283.00 283.00 0.3K
14:03 284.10 284.10 284.10 284.10 0.0K
14:04 284.10 284.10 284.10 284.10 0.1K
14:05 284.10 284.10 284.10 284.10 0.1K
14:06 284.10 284.10 284.10 284.10 0.8K
14:10 284.05 284.05 284.05 284.05 0.1K
14:11 284.05 284.05 284.05 284.05 0.1K
14:12 284.05 284.05 284.05 284.05 0.1K
14:13 283.50 283.50 283.50 283.50 0.3K
14:14 283.00 283.00 283.00 283.00 0.8K
14:16 282.25 282.25 280.65 280.65 0.4K
14:17 282.00 282.00 281.85 281.85 0.1K
14:18 280.85 282.00 280.85 282.00 0.1K
14:19 280.00 280.00 279.00 279.00 1.3K
14:20 279.00 279.15 279.00 279.05 0.3K
14:21 279.05 279.05 279.05 279.05 0.1K
14:22 277.70 277.70 277.70 277.70 0.2K
14:26 275.65 279.20 275.65 278.70 1.8K
14:29 278.70 278.70 278.70 278.70 0.0K
14:30 279.30 284.00 279.30 283.40 1.3K
14:38 284.10 285.00 284.10 285.00 0.0K
14:40 286.55 286.55 284.70 284.75 0.1K
14:41 284.75 287.85 284.70 287.85 0.2K
14:44 284.95 285.00 284.95 285.00 0.1K
14:47 285.00 285.00 285.00 285.00 0.0K
14:57 286.90 286.90 286.90 286.90 0.1K
14:58 286.75 286.75 286.75 286.75 0.1K
15:01 283.00 283.00 283.00 283.00 0.5K
15:04 285.35 286.00 285.35 286.00 0.2K
15:05 283.80 283.80 283.80 283.80 0.0K
15:07 284.10 284.10 284.10 284.10 0.0K
15:10 286.55 286.55 286.55 286.55 0.3K
15:11 288.00 288.00 286.60 286.60 0.8K
15:12 289.05 290.50 289.00 290.50 2.4K
15:13 295.00 295.00 291.00 291.00 1.4K
15:14 291.05 291.05 291.05 291.05 0.6K
15:15 291.20 291.20 291.20 291.20 0.5K
15:16 292.00 292.00 292.00 292.00 0.0K
15:17 292.00 292.00 292.00 292.00 3.6K
15:18 291.95 291.95 291.30 291.30 0.7K
15:19 291.30 291.30 291.30 291.30 0.1K
15:20 291.00 294.05 291.00 294.05 4.0K
15:21 295.00 297.00 294.00 294.75 9.7K
15:22 294.70 294.70 294.70 294.70 0.0K
15:24 292.10 292.10 292.10 292.10 0.0K
15:25 292.00 292.00 292.00 292.00 1.0K
15:26 292.05 292.05 292.00 292.00 3.2K
15:27 292.00 292.00 292.00 292.00 0.1K
15:28 294.45 294.50 294.45 294.50 2.2K
15:29 294.00 294.00 292.00 292.50 4.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available