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
09:07 301.00 301.00 301.00 301.00 0.4K
09:15 299.00 300.00 299.00 300.00 7.8K
09:16 298.75 300.35 297.20 298.15 2.3K
09:17 298.00 300.00 296.40 300.00 17.3K
09:18 300.25 300.25 298.70 298.95 2.8K
09:19 298.75 298.75 298.65 298.65 0.3K
09:20 298.55 298.90 298.35 298.35 1.0K
09:21 298.35 298.35 298.05 298.35 0.1K
09:22 297.65 297.65 297.05 297.05 0.5K
09:23 297.05 297.50 297.00 297.05 5.1K
09:24 297.40 297.40 295.65 295.65 0.7K
09:25 295.65 295.65 294.50 295.00 3.0K
09:26 296.40 297.50 296.40 297.50 3.9K
09:27 297.50 297.50 297.10 297.50 0.5K
09:28 296.00 296.75 296.00 296.75 1.9K
09:29 295.00 295.00 295.00 295.00 1.5K
09:30 295.95 295.95 295.95 295.95 0.1K
09:31 295.75 296.05 295.75 296.05 0.2K
09:32 296.70 296.70 296.35 296.35 0.2K
09:33 295.85 295.95 295.20 295.20 0.3K
09:34 295.50 295.50 295.50 295.50 1.6K
09:35 295.60 296.20 295.60 296.20 0.1K
09:36 296.55 296.55 296.55 296.55 1.1K
09:37 296.60 298.15 296.60 298.15 1.5K
09:38 299.00 300.45 298.60 298.60 1.9K
09:39 298.95 298.95 298.95 298.95 0.0K
09:40 298.35 299.10 298.35 299.10 0.0K
09:41 299.30 299.30 299.30 299.30 0.0K
09:42 298.50 298.95 298.50 298.95 0.1K
09:43 298.50 298.60 297.00 298.25 2.8K
09:44 298.55 302.00 298.55 301.80 5.2K
09:45 301.75 301.80 301.00 301.00 0.1K
09:46 300.45 302.00 300.45 301.00 1.1K
09:47 301.00 301.00 300.25 300.25 0.0K
09:48 300.35 300.35 300.35 300.35 0.0K
09:49 300.35 300.35 299.80 300.00 0.4K
09:51 299.40 300.00 299.40 300.00 0.0K
09:52 299.80 300.00 299.80 300.00 0.3K
09:53 300.00 300.00 300.00 300.00 0.0K
09:54 300.00 300.00 299.55 299.55 0.3K
09:55 299.55 299.55 298.05 298.05 1.2K
09:56 298.05 299.05 298.05 298.90 0.2K
09:57 298.10 298.10 298.00 298.00 0.3K
09:58 298.00 298.00 298.00 298.00 0.1K
09:59 298.80 298.80 298.80 298.80 0.0K
10:00 298.80 298.80 298.80 298.80 0.2K
10:01 298.25 298.25 298.25 298.25 0.0K
10:05 298.25 298.25 298.25 298.25 0.1K
10:06 298.25 298.25 298.25 298.25 0.1K
10:07 298.00 299.00 298.00 299.00 0.6K
10:09 299.00 299.00 299.00 299.00 0.1K
10:10 300.20 301.00 299.75 301.00 2.1K
10:11 302.00 302.95 301.45 301.45 13.0K
10:12 301.45 301.45 301.30 301.30 5.4K
10:13 302.20 302.20 302.20 302.20 0.0K
10:14 301.50 303.20 301.00 303.10 1.6K
10:15 302.85 302.85 302.45 302.45 0.9K
10:16 302.50 302.50 302.50 302.50 0.3K
10:18 302.50 302.50 302.50 302.50 0.3K
10:19 302.50 302.50 302.50 302.50 0.0K
10:20 301.95 301.95 301.95 301.95 0.1K
10:21 301.95 301.95 301.30 301.30 1.0K
10:22 301.30 301.40 300.00 300.25 3.1K
10:24 300.25 300.25 300.25 300.25 0.1K
10:25 300.25 300.25 300.25 300.25 0.7K
10:26 299.65 299.65 299.65 299.65 0.0K
10:27 299.80 299.80 299.80 299.80 0.0K
10:28 298.90 298.90 298.90 298.90 0.3K
10:29 300.30 300.30 300.20 300.20 0.9K
10:33 300.35 300.80 300.35 300.80 0.6K
10:34 300.85 300.85 300.85 300.85 0.2K
10:35 301.45 301.95 301.45 301.95 4.7K
10:36 301.85 301.85 301.85 301.85 0.0K
10:37 301.50 301.50 300.75 300.75 0.0K
10:38 299.65 300.00 299.65 300.00 0.3K
10:39 299.95 299.95 299.40 299.45 0.2K
10:40 300.00 300.45 300.00 300.45 0.7K
10:41 300.25 300.25 300.25 300.25 0.0K
10:42 300.10 300.10 300.10 300.10 0.0K
10:44 300.10 300.10 300.10 300.10 0.0K
10:45 299.55 299.55 299.55 299.55 0.5K
10:47 299.90 300.00 299.90 300.00 0.5K
10:48 299.40 299.95 299.40 299.95 1.0K
10:49 299.80 299.80 299.55 299.55 0.0K
10:50 299.50 299.55 299.50 299.55 0.5K
10:51 299.15 299.50 299.15 299.50 0.0K
10:53 299.05 299.05 299.05 299.05 0.2K
10:54 298.25 299.00 298.25 299.00 0.8K
10:55 299.00 299.00 299.00 299.00 0.2K
10:58 299.00 299.00 299.00 299.00 0.0K
11:00 298.65 299.00 298.65 299.00 0.2K
11:01 298.50 298.50 297.95 297.95 0.2K
11:02 297.00 297.00 297.00 297.00 1.1K
11:03 296.90 296.90 296.75 296.75 0.0K
11:04 295.95 295.95 295.95 295.95 0.2K
11:07 296.60 296.60 296.60 296.60 5.2K
11:09 296.70 297.40 296.70 297.40 0.6K
11:10 298.65 298.65 298.10 298.10 0.6K
11:11 298.20 298.20 298.20 298.20 0.1K
11:13 297.65 297.65 297.65 297.65 0.4K
11:15 297.20 297.20 297.20 297.20 0.0K
11:24 297.80 297.80 297.80 297.80 0.0K
11:27 297.20 297.20 297.20 297.20 0.0K
11:28 297.25 297.25 297.25 297.25 0.1K
11:31 298.60 298.60 298.30 298.30 0.2K
11:33 298.35 298.35 298.35 298.35 0.0K
11:34 298.35 298.35 297.85 297.85 0.1K
11:38 297.95 297.95 297.95 297.95 0.7K
11:39 297.65 298.10 297.65 298.10 0.5K
11:44 297.85 297.85 297.85 297.85 0.1K
11:45 297.85 297.85 297.85 297.85 0.0K
11:47 298.05 298.05 298.05 298.05 0.0K
11:48 297.85 297.85 297.85 297.85 0.2K
11:52 297.80 297.80 297.80 297.80 0.0K
11:54 297.45 297.45 297.40 297.40 0.0K
11:55 297.70 297.70 297.70 297.70 0.0K
11:57 297.70 297.70 297.10 297.10 0.3K
11:59 296.10 296.10 296.10 296.10 0.0K
12:00 296.10 296.10 296.10 296.10 0.1K
12:03 296.10 296.10 296.10 296.10 0.0K
12:04 296.15 296.15 296.15 296.15 0.3K
12:07 295.00 295.00 295.00 295.00 0.2K
12:09 295.75 295.75 295.75 295.75 0.0K
12:11 295.45 295.45 295.45 295.45 0.0K
12:13 295.50 295.50 295.50 295.50 0.1K
12:14 295.75 296.00 295.75 296.00 0.3K
12:15 296.00 296.00 296.00 296.00 0.0K
12:17 295.60 295.60 295.60 295.60 0.0K
12:18 296.15 296.15 296.15 296.15 0.0K
12:23 296.90 296.90 296.90 296.90 0.0K
12:27 297.00 297.00 297.00 297.00 0.3K
12:31 297.35 297.35 297.35 297.35 0.0K
12:37 295.05 295.05 293.55 293.95 2.1K
12:38 294.30 294.40 294.30 294.40 0.4K
12:47 293.95 293.95 293.95 293.95 2.9K
12:48 294.90 294.90 294.90 294.90 0.1K
12:50 294.10 294.45 294.10 294.45 0.1K
12:55 293.75 293.75 293.75 293.75 0.2K
12:58 294.25 294.25 294.25 294.25 0.0K
12:59 293.75 293.75 293.50 293.50 0.2K
13:00 293.90 293.90 293.90 293.90 0.0K
13:03 293.55 293.55 293.55 293.55 0.0K
13:11 294.00 294.00 294.00 294.00 0.0K
13:16 294.20 294.20 294.20 294.20 0.4K
13:18 295.25 295.25 295.25 295.25 0.0K
13:19 295.05 295.05 295.05 295.05 0.0K
13:20 294.80 294.80 294.80 294.80 0.3K
13:29 294.75 294.75 294.75 294.75 0.0K
13:30 294.20 294.20 294.00 294.00 0.1K
13:31 294.00 294.00 294.00 294.00 0.4K
13:32 294.40 294.40 294.40 294.40 0.0K
13:34 293.05 293.05 293.05 293.05 0.7K
13:35 293.60 294.55 293.05 294.55 0.1K
13:36 294.75 294.75 294.75 294.75 0.0K
13:38 294.40 294.40 294.25 294.25 0.1K
13:39 295.95 295.95 294.60 294.60 1.1K
13:40 295.00 296.05 295.00 296.05 0.8K
13:44 294.65 294.65 294.65 294.65 0.0K
13:46 294.80 294.80 294.80 294.80 0.0K
13:48 294.90 294.90 294.90 294.90 0.0K
13:55 293.95 293.95 293.95 293.95 0.0K
13:57 294.05 294.05 294.05 294.05 0.0K
14:06 294.05 294.05 294.05 294.05 0.0K
14:07 294.05 294.05 294.05 294.05 0.0K
14:09 294.90 294.90 294.30 294.30 0.8K
14:14 294.20 294.20 294.20 294.20 0.0K
14:16 293.70 293.70 293.70 293.70 0.0K
14:17 293.70 293.70 293.70 293.70 0.0K
14:19 294.20 294.20 294.20 294.20 0.6K
14:21 293.90 293.95 293.90 293.95 0.4K
14:22 293.60 293.60 293.60 293.60 0.0K
14:36 293.05 293.05 293.00 293.00 0.4K
14:37 292.75 292.75 292.75 292.75 0.0K
14:41 292.80 293.40 292.80 293.40 0.2K
14:45 293.25 293.25 293.25 293.25 0.1K
14:46 292.60 292.60 292.60 292.60 0.0K
14:47 292.65 293.05 292.65 293.05 0.0K
14:48 293.20 293.20 292.80 292.80 0.0K
14:49 292.30 292.30 292.30 292.30 0.0K
14:52 292.35 292.35 292.35 292.35 0.0K
14:53 292.05 292.80 292.05 292.50 0.5K
14:54 292.05 292.70 292.05 292.70 0.2K
14:56 292.60 292.60 292.50 292.50 0.6K
14:57 292.05 292.35 292.05 292.35 0.2K
14:58 293.00 293.00 292.90 292.90 1.9K
15:01 292.50 292.50 292.35 292.35 0.1K
15:04 292.00 292.00 291.00 291.00 0.1K
15:05 291.60 291.60 291.60 291.60 0.0K
15:06 291.90 291.90 291.90 291.90 0.0K
15:07 292.70 292.70 292.35 292.35 0.8K
15:10 292.55 292.55 292.30 292.30 2.8K
15:11 291.45 292.30 291.45 292.30 0.7K
15:12 292.00 292.00 291.95 291.95 0.7K
15:13 292.00 292.00 292.00 292.00 0.1K
15:14 292.05 292.05 291.95 291.95 0.3K
15:15 290.25 292.25 290.25 292.25 0.5K
15:16 291.80 291.80 291.75 291.75 0.6K
15:17 290.95 290.95 289.55 290.00 1.5K
15:18 290.05 291.30 290.05 291.30 0.3K
15:20 291.20 291.20 291.20 291.20 0.0K
15:21 290.10 290.10 290.10 290.10 0.5K
15:23 290.30 290.90 290.30 290.90 0.3K
15:24 290.90 290.90 290.90 290.90 0.0K
15:25 291.00 293.65 291.00 293.05 2.3K
15:26 293.30 293.30 293.30 293.30 0.0K
15:27 294.15 294.60 294.15 294.60 0.1K
15:28 293.30 293.30 293.30 293.30 0.5K
15:29 293.30 294.00 290.00 291.95 2.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available