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
09:19 280.80 283.45 280.80 283.45 0.3K
09:20 283.05 283.05 282.05 282.05 0.1K
09:21 283.80 283.80 282.75 282.75 0.6K
09:24 283.25 283.25 283.25 283.25 0.1K
09:31 283.85 283.85 283.85 283.85 0.9K
09:32 282.50 282.50 282.50 282.50 0.0K
09:33 283.10 283.10 283.10 283.10 0.1K
09:40 282.80 282.85 282.80 282.85 0.2K
09:41 282.85 282.85 282.85 282.85 0.0K
09:45 283.45 283.45 283.45 283.45 0.0K
09:50 283.15 283.15 282.85 282.85 0.0K
09:52 282.90 282.90 282.85 282.85 0.0K
09:58 283.10 283.10 283.10 283.10 0.0K
10:01 283.10 283.10 283.10 283.10 0.1K
10:09 282.85 282.85 282.85 282.85 0.1K
10:15 283.70 283.70 283.70 283.70 0.1K
10:16 283.75 283.75 283.75 283.75 0.1K
10:18 284.70 284.70 284.70 284.70 0.3K
10:19 284.20 284.20 284.20 284.20 0.0K
10:20 284.05 284.05 284.05 284.05 0.0K
10:21 283.80 283.80 283.80 283.80 0.0K
10:24 284.25 284.25 284.25 284.25 0.1K
10:25 283.85 283.85 283.85 283.85 0.0K
10:29 284.60 284.60 284.00 284.00 0.1K
10:30 284.00 284.00 284.00 284.00 0.1K
10:32 284.35 284.70 284.35 284.70 0.2K
10:34 284.25 284.25 284.25 284.25 0.0K
10:35 285.00 285.00 285.00 285.00 0.3K
10:37 286.00 286.00 285.90 285.90 0.4K
10:38 285.25 285.25 285.25 285.25 0.0K
10:39 284.00 284.00 283.85 283.85 1.0K
10:40 283.90 283.90 283.90 283.90 0.1K
10:42 285.45 285.65 285.45 285.65 3.0K
10:43 285.30 285.30 284.35 284.35 0.1K
10:44 285.30 286.05 285.30 286.05 0.4K
10:45 287.30 287.30 287.30 287.30 0.5K
10:46 287.05 287.25 287.05 287.10 0.3K
10:47 287.10 287.10 287.10 287.10 0.0K
10:48 287.75 287.75 287.75 287.75 0.0K
10:52 288.65 288.65 288.65 288.65 0.4K
10:53 287.45 287.45 287.45 287.45 0.1K
10:54 287.05 287.05 287.05 287.05 0.1K
10:56 287.20 292.50 287.20 292.50 6.0K
10:57 292.55 293.85 292.50 292.65 2.3K
10:58 292.90 292.90 292.65 292.65 0.1K
10:59 292.50 293.85 292.40 293.00 1.0K
11:00 292.00 292.00 292.00 292.00 0.1K
11:01 292.90 292.90 292.90 292.90 0.2K
11:02 292.85 293.00 292.85 293.00 1.1K
11:03 291.35 293.00 291.35 292.00 0.5K
11:04 293.00 293.00 293.00 293.00 0.1K
11:06 292.00 292.00 292.00 292.00 0.1K
11:07 292.80 292.80 292.80 292.80 0.0K
11:11 292.80 293.00 292.80 293.00 0.6K
11:12 293.00 293.00 293.00 293.00 0.5K
11:14 293.00 293.00 292.00 292.00 0.6K
11:15 291.30 291.30 291.30 291.30 0.0K
11:17 292.75 292.75 292.75 292.75 0.1K
11:18 292.00 292.00 292.00 292.00 0.0K
11:19 292.50 292.50 291.85 291.85 0.1K
11:20 292.75 292.75 292.20 292.20 0.9K
11:22 291.65 291.65 291.65 291.65 0.0K
11:24 292.00 293.00 292.00 293.00 2.0K
11:25 292.65 292.65 291.50 291.50 0.1K
11:26 292.90 292.90 292.90 292.90 0.0K
11:30 292.80 292.80 292.80 292.80 0.0K
11:31 291.50 291.50 291.50 291.50 0.0K
11:34 294.15 294.15 294.15 294.15 11.1K
11:35 294.15 294.15 293.75 294.15 7.5K
11:37 291.50 292.00 291.50 291.90 4.2K
11:38 291.75 291.95 291.75 291.95 0.1K
11:40 293.00 293.00 293.00 293.00 5.6K
11:41 293.00 294.15 293.00 294.00 5.3K
11:42 292.90 292.90 292.90 292.90 0.3K
11:45 294.00 294.00 294.00 294.00 3.8K
11:46 292.90 292.90 292.90 292.90 0.1K
11:47 294.00 294.00 294.00 294.00 0.5K
11:48 294.15 294.15 294.15 294.15 0.1K
11:54 293.00 293.95 293.00 293.95 0.2K
11:59 293.95 293.95 293.95 293.95 0.6K
12:00 294.00 294.00 294.00 294.00 0.0K
12:03 293.00 293.95 293.00 293.95 0.6K
12:05 293.10 293.10 293.10 293.10 0.3K
12:06 293.05 293.05 293.05 293.05 0.0K
12:08 294.15 294.15 294.15 294.15 9.1K
12:09 294.15 294.15 294.15 294.15 1.3K
12:10 294.15 294.15 292.85 292.85 37.7K
12:11 292.80 292.85 292.80 292.85 0.1K
12:14 292.80 292.80 292.80 292.80 0.4K
12:17 291.20 292.65 291.20 292.65 0.1K
12:19 291.90 291.90 291.90 291.90 0.1K
12:20 292.70 292.70 292.70 292.70 0.0K
12:22 293.00 294.15 293.00 294.15 2.1K
12:23 294.15 294.15 294.15 294.15 11.8K
12:24 294.15 294.15 294.15 294.15 0.1K
12:27 294.15 294.15 294.15 294.15 0.7K
12:28 294.15 294.15 294.15 294.15 0.5K
12:29 294.15 294.15 294.15 294.15 0.2K
12:30 294.15 294.15 294.15 294.15 0.1K
12:31 294.15 294.15 294.15 294.15 0.0K
12:32 294.15 294.15 294.15 294.15 0.1K
12:33 294.15 294.15 294.15 294.15 0.0K
12:43 294.15 294.15 294.15 294.15 0.1K
12:44 294.15 294.15 294.15 294.15 1.1K
12:52 294.15 294.15 294.15 294.15 15.8K
12:53 294.15 294.15 294.15 294.15 0.0K
12:54 294.15 294.15 294.15 294.15 2.0K
12:57 294.15 294.15 294.15 294.15 0.5K
13:05 294.15 294.15 294.15 294.15 0.4K
13:06 294.15 294.15 294.15 294.15 0.0K
13:07 294.15 294.15 294.15 294.15 0.5K
13:08 294.15 294.15 294.15 294.15 0.5K
13:09 294.15 294.15 294.15 294.15 2.0K
13:11 294.15 294.15 294.10 294.10 3.0K
13:12 294.10 294.10 294.10 294.10 0.0K
13:13 294.00 294.00 294.00 294.00 0.1K
13:15 293.10 293.10 293.10 293.10 0.0K
13:16 293.40 293.40 293.40 293.40 0.0K
13:17 292.80 292.80 292.80 292.80 1.0K
13:20 293.00 293.00 293.00 293.00 0.0K
13:21 293.00 293.00 293.00 293.00 0.3K
13:22 292.90 292.90 292.90 292.90 0.2K
13:23 293.15 293.95 293.15 293.90 0.6K
13:24 293.00 293.00 293.00 293.00 0.0K
13:28 293.00 293.65 293.00 293.65 2.0K
13:29 292.85 292.85 292.85 292.85 0.0K
13:33 293.95 293.95 293.95 293.95 0.5K
13:34 293.95 293.95 293.95 293.95 0.0K
13:35 293.95 293.95 293.95 293.95 0.0K
13:42 293.95 293.95 293.95 293.95 0.0K
13:44 292.85 292.85 292.85 292.85 0.1K
13:49 293.85 293.85 293.85 293.85 0.1K
13:54 292.85 292.85 292.85 292.85 0.0K
13:56 292.85 292.85 292.85 292.85 0.0K
13:59 293.60 293.60 293.60 293.60 0.2K
14:00 293.80 293.95 293.75 293.95 0.4K
14:01 294.10 294.10 294.10 294.10 0.0K
14:02 294.15 294.15 294.15 294.15 0.6K
14:03 294.15 294.15 294.15 294.15 1.7K
14:15 294.00 294.00 294.00 294.00 0.2K
14:19 293.00 294.10 293.00 294.10 3.9K
14:20 292.90 294.10 292.90 294.10 0.2K
14:24 293.95 293.95 293.95 293.95 0.1K
14:26 292.95 292.95 292.95 292.95 0.0K
14:27 292.95 293.90 292.95 293.90 0.0K
14:28 293.00 293.00 293.00 293.00 0.1K
14:29 292.95 292.95 292.95 292.95 0.0K
14:30 293.85 293.85 293.85 293.85 0.0K
14:31 293.85 293.85 293.85 293.85 0.1K
14:33 293.90 293.90 293.00 293.00 0.6K
14:34 293.95 293.95 293.95 293.95 0.0K
14:36 292.80 292.80 292.80 292.80 0.1K
14:40 292.85 292.85 292.85 292.85 0.1K
14:45 293.85 293.85 293.85 293.85 0.0K
14:47 293.80 293.80 293.80 293.80 0.1K
14:51 293.85 293.85 293.85 293.85 0.0K
14:52 293.85 293.85 293.85 293.85 0.0K
14:56 293.85 293.95 293.85 293.95 0.3K
14:57 294.05 294.05 294.00 294.00 0.5K
14:58 294.00 294.00 294.00 294.00 0.0K
15:00 294.00 294.00 294.00 294.00 0.0K
15:03 292.85 292.85 292.85 292.85 0.0K
15:05 293.95 293.95 293.95 293.95 0.0K
15:08 293.95 293.95 293.95 293.95 0.0K
15:09 293.00 293.00 293.00 293.00 0.2K
15:10 293.90 293.90 293.90 293.90 0.0K
15:11 293.80 293.80 292.90 292.90 0.0K
15:13 293.70 293.70 293.70 293.70 0.0K
15:17 293.00 293.00 292.95 292.95 0.5K
15:18 293.00 293.40 293.00 293.40 1.3K
15:20 292.85 292.85 292.85 292.85 0.0K
15:21 293.35 293.35 293.35 293.35 0.1K
15:22 293.20 293.20 293.20 293.20 0.0K
15:23 292.85 292.85 292.80 292.80 1.9K
15:25 293.70 293.70 293.70 293.70 0.0K
15:26 293.70 293.70 293.70 293.70 0.8K
15:27 292.85 292.85 292.85 292.85 0.7K
15:28 294.10 294.10 293.00 293.00 0.4K
15:29 292.85 293.05 292.85 293.05 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available