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
09:16 280.30 280.35 279.25 279.25 0.1K
09:17 279.00 279.00 279.00 279.00 0.0K
09:18 278.00 278.00 278.00 278.00 0.0K
09:19 276.70 276.70 276.10 276.10 1.0K
09:20 276.55 276.55 276.10 276.55 1.9K
09:21 276.60 276.60 276.60 276.60 0.0K
09:22 276.80 277.05 276.80 277.05 0.1K
09:23 277.20 277.20 277.20 277.20 0.3K
09:25 276.45 276.45 276.45 276.45 0.1K
09:26 277.50 277.50 277.50 277.50 0.0K
09:27 277.80 278.00 277.80 278.00 0.2K
09:28 278.10 278.10 278.10 278.10 0.0K
09:32 278.70 278.70 278.70 278.70 0.0K
09:38 278.70 278.70 278.70 278.70 0.0K
09:41 278.70 278.70 278.05 278.05 0.1K
09:45 277.90 277.90 277.90 277.90 0.1K
09:46 277.90 277.90 277.90 277.90 0.0K
09:49 277.80 277.80 277.80 277.80 0.0K
09:51 277.60 277.60 277.60 277.60 0.1K
09:55 277.40 277.40 277.40 277.40 0.1K
09:58 276.60 276.60 276.60 276.60 0.3K
09:59 276.65 276.65 276.65 276.65 0.1K
10:01 276.25 276.25 276.25 276.25 0.1K
10:07 275.55 275.95 275.10 275.95 1.4K
10:08 275.95 275.95 275.95 275.95 0.2K
10:12 275.70 275.70 274.45 274.45 0.2K
10:13 275.00 275.00 274.95 274.95 1.2K
10:15 275.35 275.35 275.35 275.35 0.1K
10:17 275.30 275.30 275.30 275.30 0.0K
10:21 273.45 274.40 273.45 274.40 0.3K
10:23 274.40 274.40 274.40 274.40 0.1K
10:27 274.25 274.25 274.25 274.25 0.0K
10:31 273.60 273.60 273.60 273.60 0.1K
10:32 274.50 274.50 274.50 274.50 0.6K
10:33 274.60 274.60 274.60 274.60 0.1K
10:34 274.70 274.70 274.70 274.70 0.5K
10:36 273.80 273.80 273.80 273.80 0.0K
10:45 273.55 273.55 273.50 273.50 0.1K
10:49 273.40 273.40 273.40 273.40 0.0K
10:51 273.05 273.05 271.70 272.35 1.1K
10:52 273.20 273.95 273.20 273.95 1.0K
10:56 273.90 273.90 273.90 273.90 0.0K
10:57 274.35 274.35 274.35 274.35 0.0K
11:05 273.85 273.85 273.85 273.85 0.0K
11:14 273.75 273.75 273.75 273.75 0.0K
11:19 273.70 273.70 273.70 273.70 0.0K
11:22 274.25 274.25 274.25 274.25 0.0K
11:26 274.25 274.25 274.25 274.25 0.0K
11:28 273.70 273.70 273.70 273.70 0.1K
11:35 273.05 273.05 273.05 273.05 0.4K
11:41 272.20 272.20 272.20 272.20 0.0K
11:42 272.85 272.85 272.85 272.85 0.1K
11:47 273.00 273.00 273.00 273.00 0.0K
11:53 273.00 273.00 273.00 273.00 0.1K
12:03 275.00 275.00 275.00 275.00 1.8K
12:05 276.15 277.50 276.15 277.50 0.7K
12:06 278.00 278.00 278.00 278.00 0.8K
12:08 277.00 277.00 275.00 275.00 1.9K
12:14 276.30 276.30 276.30 276.30 0.1K
12:15 275.90 275.90 275.90 275.90 0.0K
12:16 275.70 275.70 275.70 275.70 0.0K
12:20 275.20 275.90 275.20 275.90 0.5K
12:23 276.10 276.10 276.10 276.10 0.0K
12:29 276.15 276.15 276.15 276.15 0.1K
12:37 275.45 275.45 275.45 275.45 0.0K
12:38 275.05 275.05 275.00 275.00 3.1K
12:39 275.00 275.00 275.00 275.00 0.0K
12:41 275.00 275.00 275.00 275.00 1.4K
12:42 273.00 273.00 273.00 273.00 0.5K
12:43 273.35 273.45 272.95 273.45 0.0K
12:44 272.25 272.25 272.25 272.25 0.1K
12:45 273.00 273.00 273.00 273.00 0.0K
12:47 273.30 273.30 273.30 273.30 0.0K
12:55 273.20 273.20 273.20 273.20 0.3K
12:59 272.10 272.10 272.10 272.10 0.8K
13:00 272.80 272.80 272.80 272.80 0.0K
13:07 273.75 273.75 273.75 273.75 0.2K
13:18 273.15 273.15 272.10 272.10 0.5K
13:19 272.35 272.35 272.35 272.35 0.0K
13:24 272.30 272.30 272.00 272.00 0.8K
13:26 271.25 271.75 271.25 271.75 1.1K
13:29 271.05 271.05 271.05 271.05 0.0K
13:32 271.05 271.05 271.05 271.05 0.2K
13:35 270.00 270.00 270.00 270.00 0.5K
13:38 272.50 272.50 272.50 272.50 0.6K
13:39 272.05 272.05 270.80 270.80 0.3K
13:43 270.65 270.65 270.65 270.65 0.1K
13:52 269.95 269.95 269.95 269.95 1.1K
13:54 270.75 270.75 270.75 270.75 0.0K
13:58 271.00 271.00 271.00 271.00 0.0K
13:59 271.00 271.00 271.00 271.00 0.0K
14:00 271.30 271.90 271.30 271.90 0.1K
14:01 271.65 271.65 271.65 271.65 0.0K
14:05 271.70 271.70 271.70 271.70 0.0K
14:09 271.80 271.80 271.80 271.80 0.0K
14:15 270.00 270.00 270.00 270.00 0.8K
14:16 269.90 269.90 269.90 269.90 0.0K
14:17 270.75 270.75 270.75 270.75 0.0K
14:19 271.00 271.00 271.00 271.00 2.7K
14:20 270.00 270.00 270.00 270.00 0.5K
14:21 270.95 270.95 270.95 270.95 0.0K
14:27 270.00 270.00 270.00 270.00 0.0K
14:36 269.55 269.55 269.55 269.55 0.1K
14:37 269.30 270.20 269.30 270.20 2.0K
14:39 270.45 270.95 270.45 270.95 0.1K
14:40 270.95 270.95 270.95 270.95 0.0K
14:41 270.45 270.45 270.45 270.45 0.1K
14:42 270.45 270.45 270.45 270.45 0.7K
14:49 270.00 270.00 270.00 270.00 0.0K
14:58 270.60 270.60 270.60 270.60 0.0K
15:00 270.70 270.70 270.70 270.70 0.0K
15:01 269.00 269.00 269.00 269.00 1.2K
15:02 268.70 268.70 268.70 268.70 0.0K
15:03 268.60 268.60 268.60 268.60 0.2K
15:05 269.05 269.05 269.05 269.05 0.0K
15:09 269.90 269.90 269.90 269.90 0.0K
15:11 269.05 269.05 269.05 269.05 0.2K
15:14 268.25 268.25 268.25 268.25 0.1K
15:15 268.75 268.75 268.40 268.40 0.1K
15:17 267.70 267.70 267.70 267.70 0.2K
15:18 267.70 267.70 267.70 267.70 0.7K
15:19 267.30 269.00 267.30 269.00 0.9K
15:20 267.30 268.90 267.30 267.95 0.5K
15:21 269.10 269.10 269.10 269.10 0.1K
15:22 270.00 270.00 270.00 270.00 0.1K
15:23 269.80 269.80 269.80 269.80 0.8K
15:24 269.70 269.70 269.70 269.70 0.0K
15:25 269.70 269.70 269.70 269.70 0.1K
15:26 268.65 268.65 268.65 268.65 0.1K
15:27 267.80 267.80 267.80 267.80 0.1K
15:28 271.95 272.00 267.40 272.00 0.2K
15:29 272.00 272.00 267.55 268.75 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available