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
09:07 277.25 277.25 277.25 277.25 0.2K
09:16 274.80 276.00 274.80 276.00 0.4K
09:19 274.95 276.00 274.45 274.45 0.5K
09:20 274.90 276.00 274.90 276.00 2.5K
09:21 277.45 277.60 277.25 277.25 0.6K
09:22 276.50 277.00 276.50 277.00 0.2K
09:23 276.95 276.95 276.95 276.95 0.1K
09:25 276.55 276.55 276.55 276.55 0.1K
09:27 276.85 277.00 276.85 277.00 0.4K
09:28 277.50 277.50 277.50 277.50 0.0K
09:29 277.00 277.00 277.00 277.00 0.0K
09:30 277.20 277.20 277.20 277.20 0.2K
09:31 278.35 278.35 278.35 278.35 0.3K
09:32 278.50 278.50 278.50 278.50 0.1K
09:34 280.00 281.75 280.00 281.70 3.0K
09:35 281.05 281.05 277.45 278.50 3.5K
09:36 278.00 278.00 277.80 277.95 1.3K
09:37 278.00 278.00 278.00 278.00 0.2K
09:38 278.50 278.50 278.00 278.50 3.6K
09:39 278.50 279.80 277.75 279.80 5.5K
09:40 280.40 280.55 280.40 280.55 0.0K
09:42 281.00 281.00 279.55 279.55 0.6K
09:44 279.80 279.80 279.15 279.15 0.1K
09:47 278.95 278.95 278.95 278.95 0.0K
09:53 278.55 278.55 278.55 278.55 0.1K
09:54 278.55 278.55 278.55 278.55 0.0K
09:59 277.80 277.80 277.80 277.80 0.1K
10:00 278.35 278.35 276.40 277.15 1.3K
10:02 277.00 277.00 277.00 277.00 0.1K
10:03 276.95 276.95 276.95 276.95 0.0K
10:04 276.90 276.90 276.90 276.90 0.2K
10:05 276.85 276.90 276.85 276.90 0.3K
10:09 276.80 276.80 276.80 276.80 0.0K
10:13 277.15 277.45 277.15 277.45 0.0K
10:15 277.45 277.45 277.45 277.45 0.0K
10:17 277.30 277.30 277.30 277.30 0.1K
10:21 277.00 277.00 277.00 277.00 0.0K
10:22 277.40 278.90 277.40 278.90 0.4K
10:24 277.75 277.75 277.75 277.75 0.0K
10:31 277.60 277.70 277.60 277.70 0.1K
10:36 277.65 277.65 277.65 277.65 0.0K
10:38 277.80 278.45 277.80 278.45 0.0K
10:41 277.95 277.95 277.95 277.95 0.0K
10:42 277.80 277.80 277.70 277.70 0.0K
10:44 277.70 277.70 277.70 277.70 0.1K
10:52 277.15 277.15 277.15 277.15 0.1K
10:59 277.25 277.25 277.25 277.25 0.0K
11:02 277.35 277.35 277.35 277.35 0.0K
11:04 277.15 277.15 277.15 277.15 0.0K
11:09 277.15 277.15 277.15 277.15 0.0K
11:12 277.35 277.40 277.35 277.40 0.0K
11:18 276.35 276.35 276.35 276.35 0.9K
11:19 275.50 275.50 275.10 275.10 0.1K
11:20 275.50 275.50 275.50 275.50 0.0K
11:21 275.80 275.80 275.80 275.80 0.0K
11:24 276.00 276.00 274.00 274.00 1.9K
11:26 272.80 272.90 272.80 272.90 0.9K
11:27 272.00 272.00 272.00 272.00 1.0K
11:33 272.15 272.15 272.10 272.10 0.0K
11:38 272.15 272.15 272.15 272.15 0.2K
11:40 272.20 272.20 272.20 272.20 0.0K
11:48 272.95 273.00 272.95 273.00 0.0K
11:49 273.00 273.00 272.95 272.95 0.8K
11:50 273.00 273.00 272.00 272.00 2.3K
11:51 272.00 272.00 272.00 272.00 2.1K
11:57 272.50 272.50 272.50 272.50 0.0K
12:08 272.65 272.65 272.65 272.65 0.1K
12:24 272.55 272.55 272.55 272.55 0.7K
12:30 272.30 272.30 272.30 272.30 0.1K
12:35 272.25 272.25 272.25 272.25 0.0K
12:36 272.20 272.20 272.15 272.15 0.0K
12:38 272.10 272.10 272.10 272.10 0.0K
12:39 272.00 272.00 272.00 272.00 0.1K
12:41 271.95 271.95 271.95 271.95 0.0K
12:43 272.40 272.40 272.40 272.40 0.0K
12:48 271.90 271.90 271.90 271.90 0.0K
12:49 271.70 271.75 271.70 271.75 0.0K
12:50 271.70 271.70 271.65 271.65 0.0K
12:51 272.00 272.00 271.95 271.95 0.0K
12:52 272.00 272.10 272.00 272.10 0.1K
12:53 272.20 272.20 272.20 272.20 0.0K
12:55 272.20 272.20 272.20 272.20 0.0K
12:57 271.60 271.60 271.60 271.60 0.0K
12:58 271.60 271.95 271.60 271.95 0.0K
13:01 271.40 271.75 271.40 271.50 0.6K
13:02 271.40 271.40 271.20 271.20 0.0K
13:03 271.10 271.10 270.95 270.95 0.4K
13:04 270.95 271.60 270.95 271.60 0.0K
13:08 270.90 270.90 270.85 270.85 0.0K
13:11 271.70 271.70 271.70 271.70 0.0K
13:12 271.70 271.70 271.70 271.70 0.3K
13:13 271.45 271.45 271.45 271.45 0.0K
13:23 272.15 272.15 272.15 272.15 0.3K
13:26 271.00 271.00 270.10 270.10 1.7K
13:30 270.55 270.55 270.55 270.55 0.0K
13:35 270.65 270.65 270.05 270.05 0.0K
13:36 270.10 270.10 269.55 269.55 0.1K
13:37 270.10 270.10 269.65 269.65 0.2K
13:38 269.95 269.95 269.95 269.95 0.0K
13:39 270.20 270.20 269.70 269.70 0.1K
13:40 269.65 269.65 269.65 269.65 0.0K
13:43 269.85 269.85 269.85 269.85 0.3K
13:45 269.55 269.55 269.55 269.55 0.0K
13:46 269.90 269.90 269.90 269.90 0.1K
13:49 270.00 270.00 270.00 270.00 0.1K
13:56 270.05 270.05 270.05 270.05 0.1K
13:57 270.00 270.00 270.00 270.00 0.1K
13:59 270.00 270.00 270.00 270.00 0.1K
14:05 269.65 269.65 269.65 269.65 0.0K
14:06 269.55 269.55 269.55 269.55 0.3K
14:10 269.50 269.50 269.50 269.50 0.0K
14:12 269.45 269.45 269.45 269.45 0.0K
14:14 269.60 269.60 269.60 269.60 0.0K
14:16 270.00 270.00 270.00 270.00 0.3K
14:19 270.00 270.00 270.00 270.00 0.1K
14:20 269.55 269.55 269.55 269.55 0.1K
14:21 269.75 269.75 269.75 269.75 0.0K
14:24 269.40 269.40 269.40 269.40 0.0K
14:32 270.00 270.00 270.00 270.00 0.0K
14:33 269.50 269.50 269.50 269.50 0.0K
14:38 269.80 269.80 269.80 269.80 0.0K
14:42 269.35 269.40 269.35 269.40 0.2K
14:43 270.40 270.40 270.40 270.40 0.1K
14:44 269.35 269.35 269.20 269.20 0.2K
14:45 269.75 270.05 269.75 270.05 1.1K
14:49 269.65 269.65 269.65 269.65 0.0K
14:56 269.65 270.20 269.65 270.20 0.1K
15:03 269.65 269.90 269.45 269.90 0.2K
15:04 269.65 269.65 269.65 269.65 0.0K
15:05 269.55 269.55 269.55 269.55 0.0K
15:09 270.30 270.40 270.30 270.40 0.6K
15:10 270.50 270.50 269.85 269.85 0.2K
15:13 269.80 269.80 269.80 269.80 0.1K
15:14 269.60 269.60 269.60 269.60 0.1K
15:16 270.50 270.55 270.50 270.55 0.9K
15:17 270.50 270.50 269.20 269.20 0.9K
15:18 270.20 270.20 270.20 270.20 0.0K
15:20 269.00 269.05 269.00 269.05 0.2K
15:21 269.00 270.20 269.00 270.20 0.1K
15:22 269.00 269.00 269.00 269.00 0.1K
15:26 269.00 269.00 269.00 269.00 0.0K
15:27 269.00 269.75 269.00 269.50 0.2K
15:28 269.50 269.50 269.50 269.50 0.7K
15:29 269.50 271.00 269.50 270.15 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available