Simplex Infrastructures

SINF
🏛️ india →
284.65
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 281.60 281.60 281.60 281.60 0.0K
09:16 283.90 283.90 282.40 282.40 0.4K
09:17 282.60 282.60 282.60 282.60 0.3K
09:18 282.60 282.60 282.10 282.10 0.5K
09:19 283.50 284.00 283.50 284.00 1.1K
09:20 288.40 288.40 287.85 287.85 0.4K
09:22 284.05 284.05 284.05 284.05 0.1K
09:23 284.05 284.05 284.05 284.05 0.9K
09:24 283.10 285.00 283.10 285.00 7.7K
09:25 285.95 286.80 285.95 286.75 0.6K
09:26 288.80 288.95 288.80 288.95 5.3K
09:27 290.00 290.00 290.00 290.00 0.8K
09:29 290.00 290.00 290.00 290.00 0.1K
09:32 291.40 291.40 291.40 291.40 0.1K
09:33 290.05 290.05 290.05 290.05 0.3K
09:35 291.35 291.35 291.35 291.35 0.0K
09:42 290.95 290.95 290.95 290.95 0.0K
09:43 290.90 290.90 290.90 290.90 0.0K
09:45 290.45 290.45 290.45 290.45 0.1K
09:47 290.05 290.05 290.05 290.05 0.1K
09:56 290.00 290.00 290.00 290.00 0.5K
09:57 291.00 291.70 291.00 291.70 1.2K
09:58 290.10 290.10 290.10 290.10 1.6K
09:59 290.00 290.10 290.00 290.00 1.4K
10:00 290.00 290.00 290.00 290.00 0.9K
10:01 290.60 290.60 290.60 290.60 0.0K
10:03 291.55 291.55 291.55 291.55 0.0K
10:04 291.55 291.55 291.55 291.55 0.0K
10:05 291.70 291.70 291.70 291.70 0.0K
10:06 291.00 291.00 289.25 289.25 3.1K
10:07 289.70 289.70 289.70 289.70 0.0K
10:08 289.70 289.70 289.70 289.70 0.0K
10:09 289.30 289.30 289.30 289.30 0.2K
10:14 287.95 287.95 287.10 287.10 1.1K
10:17 286.05 286.05 286.05 286.05 0.1K
10:19 287.05 287.05 287.05 287.05 0.0K
10:26 287.50 287.50 287.50 287.50 0.3K
10:28 286.50 286.50 286.50 286.50 0.2K
10:30 286.50 286.50 286.50 286.50 0.2K
10:36 286.05 286.05 286.05 286.05 0.3K
10:37 285.55 285.55 285.55 285.55 0.0K
10:38 285.50 285.50 285.50 285.50 0.4K
10:44 287.00 287.00 287.00 287.00 0.0K
10:45 287.00 287.00 287.00 287.00 0.1K
11:08 286.75 286.75 286.75 286.75 0.1K
11:09 286.75 286.75 286.10 286.20 0.1K
11:10 286.10 286.10 286.10 286.10 0.0K
11:18 286.40 286.40 286.40 286.40 0.0K
11:27 286.55 286.55 286.55 286.55 0.0K
11:48 286.20 286.20 286.20 286.20 0.0K
11:49 286.00 286.00 286.00 286.00 0.1K
11:52 285.95 285.95 285.95 285.95 0.0K
11:58 285.30 285.30 285.10 285.10 0.2K
12:03 285.30 285.30 285.30 285.30 0.1K
12:10 284.50 284.50 284.00 284.00 0.3K
12:12 284.00 284.00 284.00 284.00 0.0K
12:14 284.10 284.10 284.00 284.00 0.3K
12:16 285.00 285.00 285.00 285.00 0.1K
12:17 284.45 284.45 284.45 284.45 0.3K
12:19 282.85 282.85 282.85 282.85 0.1K
12:22 283.65 283.65 283.65 283.65 0.0K
12:25 283.15 283.15 283.15 283.15 0.2K
12:35 283.95 283.95 283.95 283.95 0.0K
12:36 283.95 283.95 283.95 283.95 0.0K
12:45 284.05 284.05 284.05 284.05 0.0K
13:01 284.05 284.05 284.05 284.05 0.0K
13:10 284.10 284.10 284.10 284.10 0.0K
13:13 284.10 284.10 284.10 284.10 0.1K
13:21 283.85 283.85 283.85 283.85 0.1K
13:39 283.05 283.05 283.05 283.05 0.1K
13:43 283.05 283.05 283.05 283.05 0.0K
13:53 282.20 282.20 282.20 282.20 0.0K
14:04 282.20 282.20 282.20 282.20 0.1K
14:16 282.05 282.05 282.05 282.05 0.3K
14:22 281.90 281.90 281.90 281.90 0.3K
14:24 282.40 282.40 282.40 282.40 0.0K
14:31 282.50 282.50 282.50 282.50 0.2K
14:33 282.60 282.60 282.60 282.60 0.1K
14:37 282.65 282.65 282.65 282.65 0.0K
14:47 281.40 281.80 281.40 281.80 1.0K
14:48 281.00 281.00 281.00 281.00 0.2K
14:49 281.00 281.00 281.00 281.00 0.0K
14:54 281.00 286.15 281.00 286.15 4.7K
14:55 287.15 288.15 287.15 288.15 0.2K
14:56 288.00 288.00 288.00 288.00 0.1K
14:57 290.20 291.00 290.00 290.00 14.8K
14:59 288.60 288.60 288.60 288.60 0.0K
15:01 291.05 291.05 291.05 291.05 9.7K
15:02 293.25 293.25 293.25 293.25 0.1K
15:03 291.10 291.10 291.10 291.10 0.0K
15:05 291.25 291.25 291.25 291.25 0.0K
15:06 289.90 289.90 288.30 288.30 2.7K
15:07 290.00 290.00 288.20 288.20 5.0K
15:09 288.45 288.65 288.45 288.65 0.1K
15:10 288.70 288.70 288.70 288.70 0.1K
15:12 288.95 289.00 288.95 289.00 0.0K
15:13 289.95 289.95 289.95 289.95 0.0K
15:14 288.05 288.05 288.05 288.05 0.2K
15:17 288.30 288.35 288.30 288.30 0.0K
15:18 288.30 288.30 288.30 288.30 0.2K
15:19 288.30 288.30 287.40 287.40 0.2K
15:21 288.60 288.70 288.60 288.70 0.1K
15:22 289.20 289.20 289.20 289.20 0.0K
15:23 289.25 290.00 289.25 289.50 0.9K
15:26 286.40 286.40 286.40 286.40 0.3K
15:27 287.00 289.90 287.00 289.90 0.4K
15:29 287.20 290.10 287.20 290.10 0.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available