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
09:19 290.85 290.85 290.85 290.85 0.0K
09:20 290.85 290.85 290.30 290.30 0.1K
09:25 289.95 290.30 289.95 290.30 0.3K
09:26 290.30 290.30 290.30 290.30 0.2K
09:28 290.30 291.65 290.30 291.65 1.1K
09:29 291.95 292.90 291.95 292.60 0.7K
09:33 292.60 293.25 292.60 293.25 0.2K
09:34 293.30 293.30 293.30 293.30 0.2K
09:38 294.15 294.15 294.15 294.15 0.2K
09:39 295.00 295.00 295.00 295.00 0.1K
09:40 294.40 295.05 294.40 295.05 0.9K
09:41 295.50 295.50 295.50 295.50 0.0K
09:42 295.00 295.00 295.00 295.00 1.1K
09:43 294.60 295.00 294.25 294.25 0.7K
09:44 295.15 295.15 295.15 295.15 0.2K
09:45 295.30 295.30 295.30 295.30 0.4K
09:47 295.00 295.00 295.00 295.00 0.1K
09:50 294.40 294.40 294.40 294.40 0.1K
09:53 296.50 296.50 296.00 296.00 1.7K
09:56 296.00 296.00 296.00 296.00 0.4K
09:58 296.00 296.00 296.00 296.00 0.2K
09:59 296.30 298.95 296.30 298.95 1.5K
10:02 297.85 297.85 297.80 297.80 0.1K
10:03 298.00 298.00 296.40 296.80 0.9K
10:04 296.95 296.95 296.95 296.95 0.0K
10:06 296.45 296.45 296.45 296.45 0.1K
10:08 296.45 296.45 296.45 296.45 0.0K
10:09 294.60 295.90 294.60 295.90 0.2K
10:10 295.00 295.00 295.00 295.00 0.5K
10:12 296.20 296.20 296.20 296.20 0.2K
10:13 296.20 296.20 296.20 296.20 0.0K
10:17 296.00 296.00 296.00 296.00 0.0K
10:19 296.00 296.00 296.00 296.00 0.2K
10:20 296.20 301.10 296.20 301.10 4.4K
10:21 300.85 300.85 300.10 300.10 0.4K
10:24 301.00 301.00 300.60 300.60 0.1K
10:25 298.75 298.75 298.75 298.75 1.2K
10:26 298.80 299.95 298.80 299.80 0.2K
10:27 299.60 299.60 299.40 299.40 0.1K
10:28 299.20 299.20 299.20 299.20 0.0K
10:30 298.95 299.20 298.40 298.40 0.5K
10:31 297.95 298.00 297.95 298.00 0.3K
10:32 298.90 298.90 298.90 298.90 0.0K
10:33 298.80 298.95 298.80 298.95 0.3K
10:37 297.95 298.70 297.95 298.70 0.4K
10:38 298.50 298.50 298.50 298.50 0.2K
10:39 298.45 298.45 298.45 298.45 0.6K
10:40 298.45 298.45 298.45 298.45 0.0K
10:42 297.55 298.35 297.55 298.35 0.3K
10:43 297.40 297.40 297.40 297.40 0.1K
10:44 297.40 297.40 297.40 297.40 0.0K
10:49 296.70 297.20 296.70 297.20 2.0K
10:50 296.30 296.30 296.30 296.30 0.1K
10:54 296.85 296.85 296.85 296.85 0.0K
10:55 296.90 296.90 296.90 296.90 0.0K
10:56 297.00 297.00 297.00 297.00 0.1K
11:00 297.00 297.00 296.25 296.25 0.0K
11:02 297.00 297.00 297.00 297.00 0.0K
11:06 296.30 296.30 296.30 296.30 0.1K
11:08 293.30 293.30 293.30 293.30 2.0K
11:09 295.35 295.35 295.35 295.35 0.0K
11:11 295.85 295.85 295.85 295.85 0.2K
11:12 295.55 295.55 295.55 295.55 0.0K
11:14 295.15 295.15 295.15 295.15 0.1K
11:15 295.00 295.00 294.00 294.35 4.6K
11:20 294.65 294.65 294.65 294.65 0.0K
11:23 294.95 294.95 294.95 294.95 0.0K
11:27 295.45 295.45 295.45 295.45 0.0K
11:29 295.90 295.90 295.35 295.35 0.1K
11:34 295.70 295.70 295.70 295.70 0.0K
11:41 296.00 296.00 296.00 296.00 0.1K
11:44 295.75 295.75 295.75 295.75 0.3K
11:50 295.50 295.50 295.50 295.50 0.1K
11:59 295.25 295.25 294.00 294.00 0.3K
12:00 293.10 293.10 293.10 293.10 0.7K
12:01 291.55 292.70 291.55 292.70 2.2K
12:02 291.00 293.65 291.00 293.40 2.7K
12:03 293.40 293.40 293.40 293.40 0.0K
12:04 293.85 294.25 293.85 294.25 1.7K
12:06 294.25 294.25 294.25 294.25 0.1K
12:07 294.35 294.35 294.35 294.35 0.0K
12:08 294.70 294.70 294.70 294.70 0.0K
12:09 294.35 294.35 294.35 294.35 0.3K
12:12 295.55 295.55 295.55 295.55 0.3K
12:13 296.05 296.50 296.05 296.50 0.1K
12:14 296.65 297.40 296.10 297.40 0.8K
12:16 296.10 296.10 296.00 296.00 0.3K
12:17 296.25 296.25 296.25 296.25 0.1K
12:20 296.95 296.95 296.95 296.95 0.1K
12:22 297.40 297.70 297.40 297.70 1.0K
12:23 297.75 297.75 297.75 297.75 0.8K
12:28 298.50 298.50 298.50 298.50 1.6K
12:29 298.15 298.15 298.00 298.00 0.6K
12:30 300.00 301.00 300.00 300.95 2.1K
12:31 300.25 300.25 300.25 300.25 0.1K
12:32 301.25 302.00 301.25 302.00 0.6K
12:34 301.15 301.15 301.15 301.15 0.1K
12:35 301.35 302.00 301.35 301.60 0.5K
12:36 301.55 301.55 301.45 301.45 2.3K
12:37 300.85 300.85 300.85 300.85 0.1K
12:38 300.20 300.20 299.75 299.75 0.1K
12:41 301.50 302.00 301.50 302.00 3.1K
12:43 302.00 303.00 302.00 302.00 10.7K
12:44 302.05 302.05 299.90 300.00 2.4K
12:45 300.00 300.00 299.35 299.35 1.1K
12:46 299.00 299.00 299.00 299.00 0.1K
12:47 298.95 298.95 298.95 298.95 0.1K
12:49 298.65 298.65 298.65 298.65 0.0K
12:53 298.35 298.35 297.80 297.80 0.1K
12:54 297.80 297.80 297.80 297.80 0.2K
12:56 298.00 298.05 298.00 298.05 0.1K
12:57 298.15 298.15 298.15 298.15 0.0K
12:58 298.60 298.60 298.10 298.10 0.1K
13:00 297.65 297.65 297.65 297.65 0.0K
13:01 297.60 297.60 297.60 297.60 0.1K
13:02 297.40 297.40 297.40 297.40 0.4K
13:03 296.80 297.45 296.80 297.45 0.0K
13:04 298.35 298.35 298.35 298.35 1.7K
13:05 298.75 298.75 298.75 298.75 0.0K
13:06 298.30 298.30 298.30 298.30 0.1K
13:07 297.55 297.55 297.55 297.55 0.2K
13:08 298.80 298.80 298.30 298.30 0.1K
13:09 298.80 298.80 298.80 298.80 0.1K
13:11 297.80 297.80 297.80 297.80 0.1K
13:13 297.90 298.00 297.90 298.00 0.3K
13:14 298.25 298.25 298.25 298.25 0.0K
13:15 298.60 298.60 298.60 298.60 0.1K
13:17 299.65 299.65 299.65 299.65 0.2K
13:23 298.30 298.30 298.30 298.30 0.1K
13:25 299.40 299.40 299.40 299.40 0.1K
13:27 299.40 299.40 299.40 299.40 0.0K
13:29 297.30 297.30 297.30 297.30 0.6K
13:30 297.30 297.60 297.30 297.60 0.0K
13:32 297.60 297.60 297.60 297.60 0.0K
13:34 298.00 298.00 298.00 298.00 0.1K
13:37 298.00 298.00 298.00 298.00 0.1K
13:38 298.00 298.00 298.00 298.00 0.1K
13:41 298.00 298.15 298.00 298.15 0.6K
13:47 298.00 298.00 298.00 298.00 1.0K
13:49 299.05 299.05 299.05 299.05 0.0K
13:50 299.05 299.05 299.05 299.05 0.0K
13:51 299.45 299.45 299.45 299.45 2.1K
13:52 299.80 299.80 299.80 299.80 2.5K
13:55 299.50 299.50 299.50 299.50 0.1K
13:57 298.40 298.40 298.40 298.40 0.1K
13:58 298.40 298.40 298.40 298.40 0.0K
13:59 298.20 298.20 297.75 297.75 0.0K
14:07 297.90 297.90 297.80 297.80 0.0K
14:10 297.30 297.30 297.15 297.15 0.2K
14:14 298.00 298.00 298.00 298.00 0.1K
14:20 298.30 298.30 298.30 298.30 0.0K
14:22 298.30 298.30 298.30 298.30 0.1K
14:24 297.95 297.95 297.95 297.95 0.0K
14:37 297.55 297.55 297.55 297.55 0.0K
14:39 297.40 297.40 296.85 296.85 0.3K
14:40 297.20 297.20 297.20 297.20 0.0K
14:45 297.05 297.05 297.05 297.05 0.0K
14:48 296.95 296.95 296.95 296.95 0.1K
14:51 296.95 296.95 296.95 296.95 0.0K
14:52 296.80 296.80 296.80 296.80 0.0K
14:55 296.95 296.95 296.95 296.95 0.2K
14:59 296.90 296.90 296.90 296.90 0.1K
15:00 297.40 297.40 297.40 297.40 0.0K
15:02 297.10 297.10 297.10 297.10 2.4K
15:04 296.50 296.50 296.00 296.00 3.2K
15:06 299.40 299.50 299.40 299.50 6.6K
15:07 299.80 299.80 298.60 298.60 5.5K
15:08 298.25 298.25 298.25 298.25 0.0K
15:10 297.85 297.95 297.85 297.95 0.1K
15:11 297.80 297.80 297.60 297.60 0.0K
15:18 297.65 297.65 297.65 297.65 0.3K
15:20 297.65 297.65 297.65 297.65 0.0K
15:22 297.35 297.35 297.35 297.35 0.4K
15:24 298.20 298.20 298.10 298.10 0.1K
15:25 297.40 297.40 297.40 297.40 0.0K
15:26 299.60 299.60 297.45 297.45 0.6K
15:27 297.40 297.40 297.40 297.40 0.9K
15:29 297.40 298.25 295.50 298.25 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available