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
09:07 284.00 284.00 284.00 284.00 0.8K
09:15 285.15 285.60 285.00 285.50 0.1K
09:16 285.55 285.80 284.85 285.65 0.6K
09:17 286.10 287.10 285.85 286.45 0.3K
09:18 286.45 286.50 286.10 286.25 0.0K
09:19 286.35 286.35 286.10 286.10 0.0K
09:20 286.10 286.15 286.05 286.05 0.1K
09:21 286.10 286.10 285.20 285.20 0.3K
09:22 285.20 285.20 284.80 284.80 0.0K
09:23 284.75 285.00 284.70 284.70 0.4K
09:24 284.50 284.50 284.50 284.50 0.0K
09:25 284.50 284.50 284.45 284.50 0.0K
09:26 284.50 284.65 284.45 284.65 0.0K
09:27 284.50 284.50 284.50 284.50 0.0K
09:28 284.50 284.50 284.00 284.00 1.0K
09:29 283.10 283.10 282.55 282.60 1.3K
09:30 282.65 282.65 282.15 282.15 0.1K
09:31 282.15 282.25 281.05 281.05 0.2K
09:32 280.95 282.45 280.35 282.05 0.4K
09:33 282.05 282.05 282.00 282.00 0.0K
09:34 282.05 282.05 282.00 282.00 0.0K
09:35 282.05 282.05 282.05 282.05 0.0K
09:36 282.05 282.20 282.05 282.20 0.0K
09:37 282.20 282.20 281.25 281.45 0.4K
09:38 281.45 282.05 281.45 282.00 0.0K
09:39 282.05 284.15 282.05 283.20 0.6K
09:40 283.20 283.30 283.05 283.05 0.0K
09:41 282.85 282.90 282.85 282.90 0.0K
09:42 282.90 282.90 282.45 282.45 0.0K
09:43 282.55 282.55 282.10 282.35 0.0K
09:44 282.35 282.35 282.35 282.35 0.0K
09:45 282.55 283.30 282.55 283.30 0.2K
09:46 283.30 283.75 283.30 283.75 0.0K
09:47 283.75 284.00 283.70 284.00 0.6K
09:48 284.30 284.30 284.20 284.20 0.2K
09:49 284.20 284.20 284.00 284.10 1.6K
09:50 284.10 284.25 284.10 284.25 0.0K
09:51 284.20 284.20 284.10 284.15 0.4K
09:52 284.10 284.10 284.10 284.10 0.0K
09:53 284.10 284.25 284.10 284.25 0.1K
09:54 284.25 284.25 284.20 284.20 0.0K
09:55 284.25 284.45 284.15 284.15 0.0K
09:56 284.20 284.20 284.00 284.00 0.0K
09:57 284.00 284.30 284.00 284.30 0.0K
09:58 284.35 284.55 284.35 284.55 0.0K
09:59 284.50 284.55 284.45 284.45 0.0K
10:00 284.45 286.00 284.10 284.75 3.0K
10:01 284.65 284.75 284.60 284.75 0.0K
10:02 284.70 284.70 284.55 284.55 0.0K
10:03 284.55 284.55 284.00 284.00 2.5K
10:04 283.00 283.10 282.95 283.10 0.0K
10:05 283.10 283.10 283.00 283.00 0.0K
10:06 282.60 282.60 282.60 282.60 0.3K
10:07 282.60 282.60 282.60 282.60 0.0K
10:08 282.60 283.20 282.60 283.20 0.0K
10:09 283.20 283.20 283.00 283.00 0.1K
10:10 283.00 283.50 283.00 283.00 0.0K
10:11 283.00 283.00 283.00 283.00 0.0K
10:12 283.00 283.00 283.00 283.00 0.0K
10:13 283.00 283.00 283.00 283.00 0.0K
10:14 283.00 283.00 282.65 282.65 0.1K
10:15 282.75 282.75 282.65 282.70 0.0K
10:16 282.70 282.70 282.70 282.70 0.0K
10:17 282.75 282.75 282.75 282.75 0.0K
10:18 282.65 282.85 282.65 282.65 0.0K
10:19 282.75 282.75 282.70 282.70 0.0K
10:20 282.70 282.80 282.70 282.80 0.0K
10:21 282.80 282.80 282.80 282.80 0.0K
10:22 282.80 282.80 282.75 282.75 0.0K
10:23 282.75 282.80 282.75 282.80 0.0K
10:24 282.80 282.80 282.75 282.75 0.0K
10:25 282.75 282.75 282.70 282.70 0.2K
10:26 282.70 282.70 282.70 282.70 0.0K
10:27 282.70 282.75 282.70 282.75 0.0K
10:28 282.70 282.75 282.70 282.75 0.0K
10:29 282.70 282.70 282.70 282.70 0.0K
10:30 282.70 282.70 282.70 282.70 0.0K
10:31 282.70 283.00 282.70 283.00 0.0K
10:32 283.00 283.00 282.70 282.70 0.1K
10:33 282.70 282.70 282.70 282.70 0.0K
10:34 282.70 282.75 282.70 282.75 0.0K
10:35 282.75 282.75 282.70 282.75 0.0K
10:36 282.70 283.50 282.70 283.50 0.3K
10:37 284.00 284.65 283.50 283.50 2.8K
10:38 283.50 283.70 283.50 283.70 0.0K
10:39 283.80 284.20 283.80 283.95 0.3K
10:40 283.95 283.95 283.95 283.95 0.0K
10:41 283.90 284.05 283.90 284.05 0.0K
10:42 284.05 284.05 284.05 284.05 0.0K
10:43 284.10 284.10 283.30 283.30 2.7K
10:44 283.30 283.30 283.30 283.30 0.0K
10:45 283.35 283.35 283.30 283.30 0.0K
10:46 283.40 283.40 283.30 283.30 0.0K
10:47 283.30 283.30 283.30 283.30 0.0K
10:48 283.30 283.30 283.30 283.30 0.0K
10:49 283.30 283.30 283.30 283.30 0.0K
10:50 283.30 283.30 283.30 283.30 0.0K
10:51 283.30 283.30 283.30 283.30 0.0K
10:52 283.30 283.30 283.30 283.30 0.0K
10:53 283.30 283.30 283.30 283.30 0.0K
10:54 283.30 283.30 283.30 283.30 0.0K
10:55 283.30 283.30 283.30 283.30 0.0K
10:56 283.30 283.30 283.30 283.30 0.0K
10:57 283.30 284.00 283.30 284.00 0.4K
10:58 284.00 284.00 283.30 283.30 2.3K
10:59 283.30 283.30 283.30 283.30 0.0K
11:00 283.30 283.30 283.30 283.30 0.0K
11:01 283.30 283.30 283.30 283.30 0.0K
11:02 283.30 283.30 283.30 283.30 0.0K
11:03 283.30 283.30 283.30 283.30 0.0K
11:04 283.30 283.30 283.30 283.30 0.0K
11:05 283.30 283.30 283.30 283.30 0.0K
11:06 283.30 283.30 283.30 283.30 0.0K
11:07 283.30 283.30 283.30 283.30 0.0K
11:08 283.30 283.30 283.05 283.05 0.0K
11:09 283.05 283.05 283.05 283.05 0.0K
11:10 283.00 283.05 283.00 283.00 0.0K
11:11 283.00 283.05 283.00 283.00 0.0K
11:12 283.00 283.05 283.00 283.00 0.0K
11:13 282.75 282.75 282.75 282.75 0.2K
11:14 282.75 282.75 281.70 282.00 0.6K
11:15 282.05 282.05 282.00 282.00 0.1K
11:16 282.05 282.10 282.00 282.00 0.0K
11:17 282.10 282.10 281.80 281.95 0.1K
11:18 281.95 281.95 281.95 281.95 0.0K
11:19 281.80 281.95 281.80 281.95 0.1K
11:20 281.95 281.95 281.95 281.95 0.1K
11:21 281.95 281.95 281.90 281.90 0.0K
11:22 281.90 281.90 281.90 281.90 0.0K
11:23 281.90 281.90 281.85 281.90 0.0K
11:24 281.90 281.90 281.50 281.50 0.2K
11:25 281.50 282.00 281.50 282.00 0.1K
11:26 282.00 282.00 282.00 282.00 0.0K
11:27 282.00 282.00 282.00 282.00 0.0K
11:28 282.00 282.00 282.00 282.00 0.0K
11:29 282.00 282.00 282.00 282.00 0.1K
11:30 282.00 282.00 281.55 281.55 0.0K
11:31 281.50 281.50 281.50 281.50 0.0K
11:32 281.50 281.50 281.50 281.50 0.0K
11:33 281.50 281.90 281.50 281.90 0.1K
11:34 281.80 281.80 281.80 281.80 0.0K
11:35 281.80 281.80 281.80 281.80 0.0K
11:36 281.80 281.80 281.80 281.80 0.0K
11:37 281.80 281.80 281.80 281.80 0.0K
11:38 281.80 282.00 281.80 282.00 0.0K
11:39 282.00 282.00 281.80 281.80 0.5K
11:40 282.00 282.05 281.50 281.50 0.6K
11:41 281.50 281.50 281.50 281.50 0.0K
11:42 281.15 282.00 281.15 282.00 0.1K
11:43 282.00 282.00 282.00 282.00 0.0K
11:44 282.00 282.00 281.40 281.40 0.4K
11:45 281.25 282.00 281.05 282.00 0.3K
11:46 282.00 282.00 282.00 282.00 0.0K
11:47 282.00 282.00 282.00 282.00 0.0K
11:48 282.00 282.30 282.00 282.00 0.2K
11:49 282.00 282.00 282.00 282.00 0.0K
11:50 282.00 282.00 282.00 282.00 0.0K
11:51 282.00 282.00 282.00 282.00 0.0K
11:52 282.00 282.00 282.00 282.00 0.0K
11:53 282.00 282.00 282.00 282.00 0.0K
11:54 282.05 282.60 282.00 282.00 0.0K
11:55 282.00 282.55 282.00 282.50 0.1K
11:56 282.50 282.50 282.50 282.50 0.0K
11:57 282.00 282.50 282.00 282.00 0.6K
11:58 282.00 282.30 282.00 282.30 0.2K
11:59 282.30 282.30 282.15 282.30 0.0K
12:00 282.30 282.30 282.15 282.30 0.0K
12:01 282.15 282.15 282.05 282.10 0.0K
12:02 282.10 282.10 282.05 282.05 0.0K
12:03 282.05 282.10 282.05 282.10 0.0K
12:04 282.10 282.10 282.05 282.05 0.0K
12:05 282.05 282.10 282.00 282.10 0.0K
12:06 282.10 282.65 282.05 282.15 0.0K
12:07 282.20 283.00 282.10 282.55 0.3K
12:08 282.55 282.55 282.30 282.30 0.0K
12:09 282.95 283.05 282.95 283.05 0.1K
12:10 283.05 283.05 283.00 283.00 0.0K
12:11 283.00 284.00 282.00 282.00 1.6K
12:12 282.55 282.55 282.05 282.20 0.1K
12:13 282.20 282.20 282.15 282.20 0.0K
12:14 282.15 282.20 282.05 282.20 0.0K
12:15 282.05 282.15 282.00 282.00 0.0K
12:16 282.10 282.15 282.05 282.05 0.0K
12:17 282.05 282.15 282.05 282.15 0.0K
12:18 282.00 282.10 282.00 282.10 0.0K
12:19 282.10 282.10 282.10 282.10 0.0K
12:20 282.30 282.75 282.00 282.00 0.0K
12:21 282.00 283.20 282.00 283.15 0.2K
12:22 283.15 283.15 283.05 283.05 0.0K
12:23 283.00 283.00 282.50 282.55 0.0K
12:24 282.55 283.45 282.55 282.75 0.1K
12:25 282.75 282.90 282.75 282.85 0.0K
12:26 282.85 282.85 282.85 282.85 0.0K
12:27 282.85 282.85 282.50 282.50 0.1K
12:28 282.35 282.35 282.35 282.35 0.0K
12:29 282.35 282.35 282.05 282.05 0.1K
12:30 282.05 282.05 282.05 282.05 0.0K
12:31 282.00 282.05 282.00 282.00 0.0K
12:32 282.00 282.05 282.00 282.05 0.0K
12:33 282.00 282.10 282.00 282.10 0.0K
12:34 282.10 282.10 282.05 282.05 0.0K
12:35 282.05 282.10 282.00 282.00 0.0K
12:36 282.10 282.10 282.10 282.10 0.0K
12:37 282.55 283.05 282.55 283.05 0.1K
12:38 283.00 283.10 283.00 283.10 0.0K
12:39 283.10 283.10 283.10 283.10 0.0K
12:40 283.10 283.10 283.05 283.05 0.0K
12:41 283.05 283.10 283.00 283.10 0.0K
12:42 283.10 283.10 283.10 283.10 0.0K
12:43 283.10 283.10 283.05 283.05 0.0K
12:44 283.05 283.15 283.05 283.15 0.0K
12:45 283.15 283.15 283.15 283.15 0.0K
12:46 283.10 283.10 283.10 283.10 0.0K
12:47 283.10 283.10 283.10 283.10 0.0K
12:48 283.10 283.10 283.10 283.10 0.0K
12:49 283.10 283.10 283.00 283.00 0.0K
12:50 283.00 283.00 283.00 283.00 0.0K
12:51 283.00 283.10 283.00 283.10 0.0K
12:52 283.10 283.90 283.10 283.20 0.1K
12:53 283.20 283.30 283.10 283.30 0.0K
12:54 283.30 284.00 283.30 284.00 0.3K
12:55 284.00 284.00 284.00 284.00 0.0K
12:56 284.00 284.05 284.00 284.05 0.0K
12:57 284.05 284.05 284.00 284.00 0.0K
12:58 284.00 285.00 284.00 284.00 4.8K
12:59 284.00 284.00 284.00 284.00 0.0K
13:00 284.00 284.00 284.00 284.00 0.0K
13:01 284.00 284.00 284.00 284.00 0.0K
13:02 284.00 284.00 284.00 284.00 0.0K
13:03 284.00 284.00 284.00 284.00 0.1K
13:04 284.00 284.00 284.00 284.00 0.0K
13:05 284.00 284.00 284.00 284.00 0.0K
13:06 284.00 284.00 284.00 284.00 0.0K
13:07 284.00 284.00 284.00 284.00 0.0K
13:08 284.00 284.00 284.00 284.00 0.0K
13:09 284.00 284.00 284.00 284.00 0.0K
13:10 283.85 284.00 283.85 284.00 0.0K
13:11 284.00 284.00 284.00 284.00 0.0K
13:12 284.00 284.00 284.00 284.00 0.0K
13:13 284.00 284.40 284.00 284.00 0.0K
13:14 284.00 284.35 284.00 284.35 0.0K
13:15 284.00 284.00 284.00 284.00 0.1K
13:16 284.00 284.05 284.00 284.00 0.0K
13:17 284.00 284.05 284.00 284.05 0.0K
13:18 284.25 284.90 284.15 284.15 0.7K
13:19 284.15 284.15 284.05 284.05 0.0K
13:20 284.05 284.30 284.00 284.00 0.2K
13:21 284.00 284.00 284.00 284.00 0.0K
13:22 284.00 284.00 284.00 284.00 0.0K
13:23 284.00 284.70 284.00 284.00 0.0K
13:24 284.00 284.00 284.00 284.00 0.0K
13:25 284.00 284.00 284.00 284.00 0.0K
13:26 284.00 284.25 283.90 283.90 3.1K
13:27 283.90 283.90 283.85 283.85 0.0K
13:28 283.90 283.90 283.85 283.85 0.0K
13:29 283.85 283.90 283.85 283.90 0.0K
13:30 283.85 283.90 283.85 283.90 0.0K
13:31 283.90 283.90 283.85 283.85 0.5K
13:32 283.90 284.50 283.80 283.85 0.6K
13:33 283.05 283.40 283.05 283.25 1.0K
13:34 283.20 283.25 283.15 283.15 0.1K
13:35 283.15 283.20 283.15 283.20 0.0K
13:36 283.10 283.25 283.10 283.15 0.0K
13:37 283.15 283.40 283.15 283.30 0.0K
13:38 283.30 283.30 283.20 283.20 0.0K
13:39 283.25 283.25 283.25 283.25 0.0K
13:40 283.20 283.25 283.20 283.25 0.0K
13:41 283.35 283.35 283.35 283.35 0.0K
13:42 283.30 283.35 283.30 283.30 0.0K
13:43 283.30 283.30 283.25 283.30 0.0K
13:44 283.30 283.30 283.30 283.30 0.0K
13:45 283.30 283.30 283.25 283.25 0.0K
13:46 283.25 283.25 283.25 283.25 0.0K
13:47 283.25 283.25 283.25 283.25 0.0K
13:48 283.25 283.25 283.25 283.25 0.0K
13:49 283.25 283.25 283.25 283.25 0.0K
13:50 283.25 284.00 283.25 284.00 0.6K
13:51 284.00 284.00 284.00 284.00 0.8K
13:52 284.00 284.00 284.00 284.00 0.0K
13:53 284.00 284.00 283.65 283.90 3.8K
13:54 283.90 283.90 283.30 283.30 0.1K
13:55 283.30 283.50 283.00 283.00 9.8K
13:56 283.00 283.00 283.00 283.00 0.0K
13:57 283.00 283.00 283.00 283.00 0.0K
13:58 283.00 283.00 282.55 282.55 0.0K
13:59 282.65 282.65 282.45 282.45 0.1K
14:00 282.45 282.45 282.20 282.25 0.0K
14:01 282.25 282.25 282.20 282.20 0.0K
14:02 282.20 282.20 282.20 282.20 0.0K
14:03 282.05 282.05 282.05 282.05 0.0K
14:04 282.05 282.05 282.05 282.05 0.0K
14:05 282.05 282.05 282.00 282.00 0.0K
14:06 282.00 282.00 282.00 282.00 0.1K
14:07 281.80 281.80 281.70 281.70 0.0K
14:08 281.70 281.70 281.65 281.70 0.0K
14:09 281.70 281.70 281.65 281.70 0.0K
14:10 281.70 281.70 281.60 281.60 0.0K
14:11 281.65 281.65 281.65 281.65 0.0K
14:12 281.65 281.65 281.60 281.65 0.0K
14:13 281.65 281.65 281.60 281.65 0.0K
14:14 281.65 282.40 281.65 282.05 0.0K
14:15 282.05 282.05 282.05 282.05 0.0K
14:16 282.05 282.05 281.85 281.85 0.0K
14:17 281.85 281.85 281.85 281.85 0.0K
14:18 281.85 281.85 281.80 281.80 0.0K
14:19 281.80 281.85 281.20 281.20 1.0K
14:20 281.20 281.25 281.20 281.25 0.0K
14:21 281.25 281.25 281.25 281.25 0.0K
14:22 281.25 281.25 281.25 281.25 0.0K
14:23 281.25 281.25 281.20 281.20 0.0K
14:24 281.25 281.25 281.25 281.25 0.0K
14:25 281.25 281.25 281.20 281.25 0.0K
14:26 281.25 281.25 281.25 281.25 0.0K
14:27 281.25 281.25 281.25 281.25 0.0K
14:28 281.25 281.25 281.25 281.25 0.0K
14:29 281.25 281.25 281.25 281.25 0.0K
14:30 281.25 281.25 281.25 281.25 0.0K
14:31 281.25 281.25 281.25 281.25 0.0K
14:32 281.25 281.25 281.25 281.25 0.0K
14:33 281.25 281.25 281.25 281.25 0.0K
14:34 281.25 281.25 281.25 281.25 0.0K
14:35 281.25 281.25 281.25 281.25 0.0K
14:36 281.25 281.25 281.25 281.25 0.0K
14:37 281.25 281.25 281.25 281.25 0.0K
14:38 281.25 281.25 281.25 281.25 0.0K
14:39 281.25 281.25 281.25 281.25 0.0K
14:40 281.25 281.25 281.25 281.25 0.0K
14:41 281.15 281.45 280.55 281.05 1.2K
14:42 280.55 280.55 280.55 280.55 0.0K
14:43 280.55 280.55 280.45 280.45 0.0K
14:44 280.35 280.35 280.30 280.30 0.0K
14:45 280.30 280.30 280.30 280.30 0.0K
14:46 280.30 280.30 280.00 280.00 1.9K
14:47 280.00 280.00 280.00 280.00 0.0K
14:48 280.00 280.00 280.00 280.00 0.0K
14:49 280.00 280.05 280.00 280.05 0.0K
14:50 280.05 280.05 280.05 280.05 0.0K
14:51 280.05 280.05 280.05 280.05 0.0K
14:52 280.05 280.05 280.05 280.05 0.0K
14:53 280.05 280.10 280.05 280.10 0.0K
14:54 280.10 280.10 280.10 280.10 0.0K
14:55 280.10 280.10 280.10 280.10 0.0K
14:56 280.10 280.10 280.10 280.10 0.0K
14:57 280.10 280.10 280.10 280.10 0.0K
14:58 280.10 280.60 280.10 280.15 0.4K
14:59 280.15 280.15 280.15 280.15 0.0K
15:07 280.85 280.85 280.85 280.85 0.0K
15:08 281.40 281.40 281.40 281.40 0.4K
15:11 281.00 281.00 281.00 281.00 0.2K
15:13 280.60 280.60 280.60 280.60 0.0K
15:14 280.00 280.00 280.00 280.00 0.4K
15:15 280.80 280.80 280.80 280.80 0.0K
15:21 280.05 280.05 280.05 280.05 0.1K
15:22 280.00 280.00 280.00 280.00 0.2K
15:23 279.00 279.00 278.00 278.00 0.6K
15:24 278.15 278.15 278.00 278.00 0.5K
15:25 277.25 277.25 277.25 277.25 0.3K
15:26 278.90 278.90 278.80 278.80 0.4K
15:27 279.00 279.00 279.00 279.00 0.3K
15:28 279.00 279.00 279.00 279.00 0.7K
15:29 279.00 279.20 279.00 279.20 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available