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
09:07 289.75 289.75 289.75 289.75 0.0K
09:17 288.10 288.10 287.00 287.00 0.4K
09:18 287.40 288.35 287.40 288.35 0.3K
09:19 289.40 290.90 289.40 290.90 0.7K
09:20 288.20 288.20 288.20 288.20 0.9K
09:21 289.00 289.00 289.00 289.00 0.5K
09:23 290.00 290.00 290.00 290.00 0.5K
09:24 290.00 290.00 290.00 290.00 0.7K
09:26 290.00 290.00 290.00 290.00 0.3K
09:32 289.75 289.75 289.75 289.75 0.0K
09:33 289.75 289.75 289.75 289.75 0.1K
09:34 290.00 290.00 290.00 290.00 0.1K
09:35 290.00 290.00 290.00 290.00 0.3K
09:50 289.75 289.75 289.75 289.75 0.0K
09:55 289.75 289.75 289.75 289.75 0.0K
09:56 289.55 289.55 289.55 289.55 0.0K
09:58 289.75 289.75 289.75 289.75 0.0K
10:01 289.75 289.75 289.75 289.75 0.0K
10:03 289.50 289.50 286.30 286.30 5.7K
10:05 287.00 287.00 287.00 287.00 0.0K
10:07 287.75 287.75 287.75 287.75 0.0K
10:10 288.05 288.45 288.05 288.45 0.0K
10:15 288.05 288.05 288.05 288.05 0.1K
10:16 288.20 288.20 288.20 288.20 0.0K
10:28 288.10 288.10 288.10 288.10 0.0K
10:29 288.05 288.05 288.05 288.05 0.1K
10:33 287.95 287.95 287.95 287.95 0.0K
10:34 287.45 288.00 287.45 288.00 0.2K
10:36 287.95 287.95 287.95 287.95 0.0K
10:37 287.95 287.95 287.95 287.95 0.0K
10:38 287.00 287.00 287.00 287.00 0.7K
10:39 287.00 287.50 287.00 287.50 0.4K
10:53 288.40 288.40 288.40 288.40 0.4K
10:54 289.00 289.00 289.00 289.00 0.6K
10:56 289.00 289.00 289.00 289.00 0.3K
10:57 289.00 289.00 289.00 289.00 0.2K
10:58 288.95 288.95 288.95 288.95 0.1K
10:59 288.70 288.70 288.70 288.70 0.1K
11:18 288.25 288.25 288.25 288.25 0.0K
11:19 288.55 288.55 288.55 288.55 0.0K
11:20 288.40 288.40 288.40 288.40 0.0K
11:21 287.25 287.35 287.25 287.35 1.3K
11:22 287.40 287.45 287.40 287.45 0.0K
11:23 287.45 287.45 287.40 287.40 0.1K
11:36 286.65 286.65 286.65 286.65 0.1K
11:41 287.10 287.10 287.10 287.10 0.0K
11:46 287.00 287.00 287.00 287.00 0.0K
11:49 287.25 287.25 287.25 287.25 0.0K
11:55 287.40 287.40 287.40 287.40 0.0K
12:02 287.40 287.40 287.40 287.40 0.1K
12:04 286.60 286.60 286.60 286.60 0.8K
12:05 286.05 286.05 286.05 286.05 0.5K
12:06 286.05 286.05 285.30 285.30 0.7K
12:07 285.60 285.60 285.60 285.60 0.1K
12:09 285.00 285.00 285.00 285.00 0.5K
12:11 284.20 285.00 284.20 285.00 0.6K
12:21 283.55 283.55 283.55 283.55 1.1K
12:24 283.70 283.70 283.70 283.70 0.1K
12:25 283.50 283.50 283.50 283.50 0.1K
12:33 284.00 284.00 284.00 284.00 0.1K
12:34 284.00 284.00 284.00 284.00 1.2K
12:53 284.90 284.90 284.90 284.90 0.0K
13:07 284.25 284.25 284.25 284.25 0.0K
13:08 284.25 284.25 284.25 284.25 0.1K
13:12 284.25 284.25 284.25 284.25 0.0K
13:14 284.00 284.00 284.00 284.00 0.5K
13:15 284.00 284.00 284.00 284.00 0.5K
13:16 284.00 284.00 284.00 284.00 0.0K
13:20 280.00 280.00 278.65 278.95 10.7K
13:21 278.25 279.05 278.25 279.05 0.3K
13:22 279.00 279.00 279.00 279.00 0.0K
13:23 279.85 280.00 279.85 280.00 0.2K
13:24 280.00 280.00 280.00 280.00 0.3K
13:25 280.00 280.00 279.00 279.00 4.5K
13:26 278.80 278.90 278.80 278.90 0.1K
13:27 278.90 278.90 278.90 278.90 0.0K
13:28 278.90 278.90 278.90 278.90 0.3K
13:29 278.30 278.35 278.00 278.35 0.8K
13:31 278.50 278.50 278.50 278.50 0.0K
13:32 278.50 278.50 278.50 278.50 0.0K
13:34 278.35 279.00 278.35 279.00 1.0K
13:35 279.60 279.60 279.60 279.60 0.0K
13:36 278.40 278.40 278.40 278.40 0.0K
13:37 278.25 278.25 278.25 278.25 0.2K
13:38 278.95 278.95 278.95 278.95 0.2K
13:41 278.40 278.40 278.35 278.35 0.0K
13:44 278.00 278.00 278.00 278.00 0.0K
13:49 278.35 278.35 278.35 278.35 0.0K
13:50 278.50 278.75 278.50 278.75 0.0K
13:52 279.00 279.00 279.00 279.00 0.2K
13:53 278.35 278.35 278.35 278.35 0.0K
13:54 278.75 278.75 278.75 278.75 0.1K
13:55 278.65 278.65 278.65 278.65 0.0K
13:56 280.00 280.00 280.00 280.00 5.0K
13:59 279.40 279.40 279.40 279.40 0.2K
14:01 279.95 279.95 279.95 279.95 0.6K
14:04 279.35 279.35 279.35 279.35 0.0K
14:05 278.25 278.25 278.25 278.25 0.4K
14:06 279.15 279.15 279.15 279.15 0.7K
14:12 279.50 279.50 279.50 279.50 0.5K
14:13 279.45 279.45 279.45 279.45 0.0K
14:19 279.45 279.50 279.45 279.50 0.2K
14:20 279.55 279.70 279.55 279.70 0.3K
14:23 279.70 279.70 279.70 279.70 0.0K
14:26 279.95 279.95 279.95 279.95 0.0K
14:28 279.70 279.70 279.70 279.70 0.0K
14:33 279.70 279.70 279.70 279.70 0.6K
14:35 279.70 279.70 279.70 279.70 0.0K
14:37 279.70 279.70 279.70 279.70 5.4K
14:38 279.70 280.00 279.70 279.70 5.3K
14:39 279.70 279.70 279.70 279.70 0.1K
14:40 279.70 279.70 279.70 279.70 0.1K
14:41 279.70 279.70 279.70 279.70 0.1K
14:42 279.80 279.80 279.80 279.80 0.0K
14:43 279.80 279.80 279.80 279.80 0.0K
14:52 279.85 279.85 279.85 279.85 0.0K
14:53 279.80 279.80 279.80 279.80 0.1K
14:56 280.00 280.00 280.00 280.00 0.0K
14:58 280.00 280.00 280.00 280.00 0.3K
14:59 280.00 280.00 280.00 280.00 0.1K
15:01 280.00 280.00 280.00 280.00 0.0K
15:02 280.00 280.00 280.00 280.00 0.0K
15:04 279.80 279.80 279.80 279.80 0.1K
15:05 279.80 279.80 279.80 279.80 0.2K
15:07 280.00 280.00 280.00 280.00 0.0K
15:09 280.00 280.00 280.00 280.00 0.0K
15:10 279.80 279.80 279.80 279.80 0.1K
15:13 280.00 280.00 280.00 280.00 0.0K
15:14 279.90 279.90 279.90 279.90 0.1K
15:15 280.00 280.00 279.90 279.90 0.6K
15:17 279.90 279.90 279.90 279.90 0.1K
15:20 279.95 279.95 279.90 279.95 0.4K
15:21 279.95 280.00 279.90 280.00 1.3K
15:22 280.00 280.00 279.95 279.95 0.9K
15:24 280.00 280.00 280.00 280.00 1.2K
15:25 279.95 279.95 279.00 279.00 1.2K
15:26 279.80 279.80 279.80 279.80 0.0K
15:27 279.80 279.80 279.80 279.80 0.0K
15:28 278.05 278.05 278.05 278.05 0.1K
15:29 278.25 279.85 278.25 279.85 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available