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
09:16 288.40 288.40 288.40 288.40 0.6K
09:17 287.30 287.30 287.30 287.30 0.0K
09:19 287.75 288.20 287.75 288.20 0.4K
09:20 288.60 288.60 288.60 288.60 0.0K
09:21 289.00 289.00 289.00 289.00 0.1K
09:24 289.05 289.05 288.90 288.90 0.3K
09:26 288.35 288.35 288.35 288.35 0.0K
09:27 288.60 292.00 288.60 291.95 2.1K
09:28 291.55 291.55 291.15 291.15 0.3K
09:29 290.50 290.50 290.50 290.50 0.3K
09:30 290.10 290.10 290.10 290.10 0.2K
09:31 290.30 290.50 290.30 290.50 0.0K
09:32 290.40 290.45 289.35 290.45 0.1K
09:33 289.85 290.00 289.85 290.00 0.2K
09:35 290.00 290.05 290.00 290.05 1.2K
09:36 290.20 291.65 290.20 290.85 1.5K
09:37 290.60 290.75 290.05 290.45 0.0K
09:38 291.05 293.00 291.05 292.15 8.1K
09:39 292.15 292.15 292.00 292.00 1.0K
09:40 289.95 290.10 289.70 290.10 2.7K
09:45 290.00 290.00 290.00 290.00 0.7K
09:47 289.20 289.35 288.90 289.35 0.0K
09:50 288.60 289.00 288.60 289.00 0.0K
09:51 289.00 289.00 288.80 288.80 0.0K
09:52 288.85 288.85 288.65 288.80 0.0K
09:53 288.60 288.65 288.60 288.65 0.0K
09:54 288.75 288.95 288.65 288.75 0.0K
09:57 288.40 288.80 288.40 288.80 0.6K
09:58 287.20 287.20 287.10 287.10 2.1K
09:59 286.60 286.95 286.60 286.75 0.0K
10:00 287.10 287.10 287.10 287.10 5.3K
10:01 286.15 286.55 286.05 286.45 0.0K
10:02 286.45 286.60 286.45 286.60 0.0K
10:03 288.70 288.70 286.90 286.90 0.9K
10:04 287.00 287.60 286.85 286.90 0.0K
10:05 286.90 287.10 286.85 287.10 0.0K
10:06 287.30 287.45 287.30 287.45 0.0K
10:07 287.35 287.35 287.10 287.10 0.7K
10:11 287.30 287.30 287.30 287.30 0.0K
10:12 287.45 287.45 287.45 287.45 0.0K
10:14 287.35 287.35 287.35 287.35 0.0K
10:18 287.00 287.10 287.00 287.10 0.1K
10:19 286.95 287.05 286.75 286.80 0.0K
10:20 286.70 286.70 286.45 286.45 0.0K
10:21 286.60 286.75 286.55 286.75 0.0K
10:22 286.55 286.55 286.45 286.45 0.0K
10:25 286.55 286.60 286.45 286.60 0.1K
10:26 286.70 287.00 286.70 287.00 0.0K
10:27 287.20 287.95 287.20 287.95 0.2K
10:29 288.20 288.20 286.20 286.40 0.4K
10:30 287.25 288.75 287.25 288.00 1.7K
10:31 287.80 287.80 287.40 287.40 0.0K
10:32 288.15 288.15 288.15 288.15 0.0K
10:33 287.20 287.35 287.10 287.10 0.0K
10:34 287.40 287.40 287.10 287.20 0.0K
10:35 287.20 287.20 287.20 287.20 0.0K
10:36 287.20 287.45 287.20 287.45 0.0K
10:37 287.60 288.40 287.60 288.40 0.1K
10:38 288.20 288.20 288.20 288.20 0.2K
10:39 288.20 288.20 287.65 287.65 0.3K
10:40 287.90 287.90 287.90 287.90 0.0K
10:49 287.65 287.85 287.65 287.85 0.0K
10:55 287.70 287.70 287.70 287.70 0.0K
10:57 287.10 287.10 287.10 287.10 0.0K
11:00 287.25 287.25 287.25 287.25 0.0K
11:07 286.90 286.95 286.90 286.95 0.1K
11:08 286.95 287.05 286.70 286.70 0.1K
11:09 286.55 286.55 286.55 286.55 0.0K
11:12 286.55 286.90 286.55 286.85 0.0K
11:14 286.75 286.80 286.75 286.80 0.0K
11:15 286.45 286.45 285.55 285.70 0.3K
11:16 285.50 285.75 285.25 285.45 0.1K
11:17 285.45 285.45 285.45 285.45 0.0K
11:19 285.90 285.90 285.90 285.90 0.0K
11:20 286.45 286.45 286.45 286.45 0.3K
11:21 286.15 286.15 286.15 286.15 0.0K
11:22 286.00 286.00 286.00 286.00 0.0K
11:27 287.45 287.45 287.45 287.45 0.3K
11:35 286.80 286.80 286.80 286.80 0.8K
11:38 285.60 285.60 285.60 285.60 0.1K
11:39 285.40 285.40 285.40 285.40 0.1K
11:57 285.40 285.40 285.40 285.40 1.0K
12:10 286.85 286.85 286.85 286.85 0.1K
12:13 287.35 287.60 287.00 287.60 0.5K
12:14 290.40 290.40 290.40 290.40 1.6K
12:15 288.40 288.40 288.40 288.40 0.0K
12:16 289.30 289.30 289.30 289.30 0.3K
12:21 288.25 288.25 288.25 288.25 0.0K
12:26 288.25 288.25 288.25 288.25 0.0K
12:29 288.30 288.30 288.30 288.30 0.0K
12:34 288.20 288.20 288.20 288.20 0.0K
12:43 288.00 288.00 288.00 288.00 0.3K
12:44 288.00 288.00 288.00 288.00 0.2K
12:52 288.00 288.00 288.00 288.00 0.0K
12:54 288.00 288.00 288.00 288.00 0.0K
12:59 288.00 288.00 288.00 288.00 0.0K
13:02 287.30 287.30 287.30 287.30 0.1K
13:06 287.10 287.10 287.10 287.10 0.0K
13:07 287.00 287.00 285.60 285.60 1.6K
13:16 285.50 285.50 285.00 285.00 0.5K
13:28 285.50 285.50 285.50 285.50 0.1K
13:37 286.75 286.75 286.75 286.75 0.6K
13:40 286.75 286.75 286.75 286.75 0.0K
13:44 286.95 286.95 286.85 286.85 0.1K
13:52 286.60 286.60 286.60 286.60 0.0K
13:54 286.45 286.45 286.45 286.45 0.0K
13:55 286.10 286.10 286.10 286.10 0.3K
13:56 285.90 286.80 285.90 286.80 2.2K
13:57 286.45 286.45 286.45 286.45 0.0K
14:03 286.65 286.65 286.65 286.65 0.0K
14:19 286.60 286.60 286.60 286.60 0.0K
14:21 286.40 286.40 286.35 286.35 0.0K
14:23 286.00 286.00 286.00 286.00 0.6K
14:24 287.55 287.55 287.55 287.55 0.1K
14:30 289.00 289.00 288.95 289.00 1.0K
14:44 288.65 288.65 288.65 288.65 0.2K
14:53 288.00 288.00 288.00 288.00 0.2K
15:01 288.05 288.05 288.05 288.05 0.0K
15:03 288.30 288.30 288.30 288.30 0.1K
15:10 288.60 288.60 288.60 288.60 0.0K
15:11 288.00 288.00 288.00 288.00 0.1K
15:12 287.85 287.85 287.85 287.85 1.0K
15:14 287.80 287.80 287.75 287.75 0.2K
15:15 288.05 288.05 288.05 288.05 0.1K
15:20 287.30 287.30 287.30 287.30 0.2K
15:21 287.55 287.55 287.55 287.55 0.0K
15:22 287.15 287.15 287.15 287.15 0.5K
15:23 286.90 286.90 286.80 286.80 0.2K
15:25 287.40 287.40 287.40 287.40 0.3K
15:26 287.00 287.00 287.00 287.00 0.3K
15:27 287.00 287.00 287.00 287.00 0.1K
15:28 286.35 287.20 286.10 287.20 0.4K
15:29 286.20 287.00 286.00 287.00 1.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available