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
09:08 291.65 291.65 291.65 291.65 0.0K
09:15 286.95 290.50 286.95 290.50 0.1K
09:16 290.50 291.95 290.50 291.95 1.1K
09:17 290.85 290.85 290.85 290.85 1.0K
09:18 289.90 290.30 289.90 290.30 0.1K
09:20 290.45 290.45 290.45 290.45 0.2K
09:22 289.00 289.00 289.00 289.00 0.3K
09:23 289.65 289.65 289.20 289.20 0.1K
09:24 288.15 288.15 287.55 287.55 0.6K
09:25 288.05 288.70 287.20 288.70 6.5K
09:26 289.05 289.85 289.05 289.85 0.3K
09:31 290.00 290.00 290.00 290.00 0.1K
09:32 290.50 291.50 290.50 291.50 0.7K
09:33 291.20 292.20 291.20 292.20 0.1K
09:34 294.70 294.70 292.00 292.00 4.5K
09:35 291.60 291.60 291.25 291.25 0.1K
09:36 291.40 291.40 291.40 291.40 0.2K
09:37 291.20 291.20 291.20 291.20 0.0K
09:38 291.10 291.10 291.10 291.10 0.3K
09:39 292.40 292.40 292.35 292.35 0.2K
09:41 291.50 291.50 291.50 291.50 0.0K
09:45 292.30 292.30 292.30 292.30 0.0K
09:46 293.00 293.00 292.70 292.70 0.9K
09:48 292.00 292.00 292.00 292.00 0.1K
09:49 292.00 292.95 292.00 292.40 1.7K
09:51 292.00 292.95 292.00 292.95 0.1K
09:52 291.50 292.00 291.50 291.85 1.5K
09:53 291.50 292.00 291.50 292.00 0.4K
09:54 292.00 292.00 292.00 292.00 0.3K
09:56 291.55 291.55 291.55 291.55 0.2K
09:58 291.00 291.00 290.50 290.50 0.1K
09:59 290.50 290.50 290.50 290.50 0.1K
10:01 290.50 290.50 290.50 290.50 0.3K
10:05 290.00 290.00 290.00 290.00 0.3K
10:10 288.95 288.95 288.95 288.95 0.7K
10:11 288.00 288.00 288.00 288.00 0.3K
10:12 287.95 287.95 287.95 287.95 0.3K
10:15 289.20 289.20 289.20 289.20 0.0K
10:16 289.30 289.30 289.30 289.30 0.0K
10:19 287.10 287.10 287.10 287.10 1.0K
10:22 289.90 289.90 289.90 289.90 1.4K
10:24 289.95 289.95 289.95 289.95 0.3K
10:25 290.20 290.50 290.20 290.50 0.2K
10:26 289.00 289.00 289.00 289.00 0.5K
10:27 288.00 288.30 288.00 288.30 0.9K
10:28 288.10 288.10 288.10 288.10 0.3K
10:32 287.85 287.85 287.85 287.85 0.1K
10:33 289.00 289.00 289.00 289.00 0.5K
10:34 288.70 288.70 288.70 288.70 0.0K
10:39 289.00 289.00 289.00 289.00 0.3K
10:53 289.00 289.00 289.00 289.00 0.0K
10:54 289.00 289.00 289.00 289.00 0.1K
10:55 289.00 289.00 289.00 289.00 0.1K
10:57 289.00 289.00 289.00 289.00 0.0K
10:58 289.00 289.00 289.00 289.00 0.0K
11:04 288.00 288.00 288.00 288.00 0.4K
11:05 288.00 288.00 288.00 288.00 0.1K
11:07 288.00 288.00 288.00 288.00 1.1K
11:13 286.50 286.95 286.50 286.95 0.7K
11:15 286.50 286.50 286.50 286.50 0.0K
11:28 286.65 286.65 286.65 286.65 0.1K
11:29 284.35 284.35 283.45 283.45 5.6K
11:30 284.55 285.50 284.55 285.45 0.4K
11:32 285.50 285.70 285.50 285.70 0.9K
11:36 285.65 285.65 285.65 285.65 0.0K
11:37 285.50 285.50 285.50 285.50 0.0K
11:47 285.50 285.50 285.50 285.50 0.3K
11:48 285.55 285.70 285.55 285.70 0.5K
11:49 284.95 284.95 284.95 284.95 0.9K
11:50 284.40 284.40 284.40 284.40 0.2K
11:53 284.65 284.65 284.65 284.65 0.0K
11:54 285.00 285.60 285.00 285.60 2.2K
11:58 286.25 286.25 286.25 286.25 0.2K
11:59 286.25 286.25 286.25 286.25 0.0K
12:00 286.35 286.35 286.35 286.35 0.0K
12:01 285.85 285.85 285.85 285.85 0.0K
12:05 286.70 286.70 286.70 286.70 0.1K
12:06 286.95 286.95 286.95 286.95 0.5K
12:16 285.80 285.80 285.80 285.80 0.0K
12:17 286.10 286.10 286.10 286.10 0.0K
12:19 286.15 286.15 286.15 286.15 0.0K
12:22 287.35 287.35 285.45 285.65 0.3K
12:27 286.65 286.65 286.65 286.65 0.1K
12:28 286.85 286.85 286.85 286.85 0.1K
12:29 287.35 287.35 287.35 287.35 0.2K
12:33 286.85 286.85 286.85 286.85 0.1K
12:45 286.00 286.00 286.00 286.00 0.5K
12:50 286.00 286.00 286.00 286.00 0.7K
12:51 285.25 285.25 285.25 285.25 0.3K
12:57 285.95 285.95 285.95 285.95 0.0K
12:59 286.20 286.20 286.20 286.20 0.4K
13:00 288.00 288.00 287.15 287.15 0.3K
13:01 286.35 286.35 285.95 285.95 0.2K
13:03 285.95 285.95 285.95 285.95 1.7K
13:17 285.80 285.80 285.80 285.80 0.0K
13:19 286.05 287.45 286.05 287.45 0.3K
13:20 286.25 286.25 286.25 286.25 0.0K
13:21 285.80 285.80 285.80 285.80 0.0K
13:33 284.40 285.00 284.40 285.00 1.2K
13:34 283.00 284.35 283.00 284.35 2.5K
13:35 284.30 284.30 284.30 284.30 0.1K
13:37 284.05 284.90 284.05 284.90 0.1K
13:38 284.20 284.60 284.20 284.60 0.0K
13:40 284.45 284.45 284.45 284.45 0.0K
13:42 284.50 284.50 284.50 284.50 0.1K
13:43 283.75 283.75 283.35 283.35 0.1K
13:46 284.40 284.40 284.40 284.40 0.1K
13:49 284.30 284.50 284.30 284.50 0.4K
13:50 285.00 285.00 285.00 285.00 2.3K
13:51 285.00 285.00 285.00 285.00 0.0K
13:56 284.30 284.30 284.30 284.30 0.1K
13:57 284.30 284.30 284.30 284.30 0.0K
13:58 285.00 285.00 284.95 284.95 0.5K
13:59 285.00 285.00 285.00 285.00 0.5K
14:02 284.45 284.45 284.45 284.45 0.2K
14:03 285.45 285.45 285.45 285.45 0.0K
14:04 286.50 286.50 286.50 286.50 1.2K
14:06 286.00 286.00 286.00 286.00 0.1K
14:07 286.00 286.00 286.00 286.00 0.4K
14:10 286.00 286.00 286.00 286.00 0.1K
14:13 286.10 286.10 286.10 286.10 0.0K
14:15 286.00 286.00 286.00 286.00 0.2K
14:20 286.00 286.00 286.00 286.00 0.2K
14:21 286.00 286.00 286.00 286.00 0.1K
14:22 285.50 285.50 285.50 285.50 0.0K
14:24 285.05 285.05 285.05 285.05 0.2K
14:27 285.90 285.90 285.90 285.90 0.0K
14:31 286.00 286.00 286.00 286.00 0.0K
14:34 286.00 286.90 286.00 286.90 1.6K
14:35 286.00 286.00 286.00 286.00 1.3K
14:36 286.50 286.50 286.50 286.50 0.1K
14:39 286.45 286.45 286.45 286.45 0.0K
14:40 286.40 286.80 286.40 286.80 0.1K
14:46 286.60 286.95 286.60 286.95 0.6K
14:48 287.60 287.60 287.60 287.60 0.0K
14:49 287.45 287.45 287.45 287.45 0.0K
14:53 287.80 288.45 287.80 288.45 0.5K
14:55 288.25 288.25 288.25 288.25 0.0K
14:56 288.40 288.40 288.40 288.40 0.0K
14:57 287.85 287.85 287.85 287.85 0.1K
15:00 287.85 287.85 287.10 287.10 0.2K
15:02 287.65 287.65 287.65 287.65 0.0K
15:03 287.35 287.35 287.35 287.35 0.2K
15:05 287.35 287.35 287.35 287.35 0.0K
15:06 287.35 287.35 287.35 287.35 0.0K
15:09 287.25 287.25 287.25 287.25 0.0K
15:10 288.00 288.00 287.10 287.10 0.5K
15:13 287.10 287.10 287.10 287.10 0.3K
15:14 286.50 286.50 286.50 286.50 0.5K
15:16 287.00 288.00 287.00 288.00 0.7K
15:17 288.50 288.50 288.45 288.45 0.1K
15:18 288.40 288.40 288.40 288.40 0.0K
15:20 287.50 287.50 287.50 287.50 0.1K
15:21 287.45 287.45 287.45 287.45 0.2K
15:22 287.65 287.65 287.60 287.60 2.2K
15:23 287.60 287.60 287.60 287.60 0.1K
15:24 287.60 287.60 286.00 286.00 1.8K
15:25 285.50 286.00 285.50 286.00 1.0K
15:27 286.15 286.15 285.45 286.15 0.1K
15:28 287.55 287.55 287.50 287.50 0.1K
15:29 285.05 286.95 285.05 286.95 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available