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
09:07 294.65 294.65 294.65 294.65 0.5K
09:15 293.85 293.85 292.65 292.65 2.4K
09:16 290.95 292.80 290.95 292.80 4.6K
09:17 293.00 294.00 293.00 293.95 3.0K
09:18 294.00 294.00 294.00 294.00 25.3K
09:19 294.00 294.00 294.00 294.00 0.4K
09:20 294.00 294.00 294.00 294.00 20.7K
09:22 293.50 293.50 293.50 293.50 0.0K
09:24 293.50 294.00 293.50 294.00 0.5K
09:25 293.90 294.00 293.90 294.00 103.0K
09:26 294.70 296.55 294.70 296.55 4.0K
09:27 297.00 299.50 297.00 299.50 1.5K
09:28 299.20 299.70 298.80 299.70 3.1K
09:29 299.25 299.25 299.20 299.20 0.1K
09:30 298.05 298.55 297.20 298.05 0.6K
09:31 297.20 297.20 295.35 296.20 0.5K
09:32 296.85 296.85 295.95 295.95 0.5K
09:33 296.10 296.10 295.70 295.70 0.1K
09:34 295.00 295.00 295.00 295.00 0.0K
09:35 295.10 295.10 295.10 295.10 0.2K
09:36 296.00 296.00 295.20 295.20 0.3K
09:37 294.80 294.80 294.80 294.80 0.1K
09:38 294.10 294.10 294.10 294.10 0.1K
09:39 294.15 294.15 294.15 294.15 0.0K
09:40 294.10 294.10 293.55 293.55 0.7K
09:43 295.35 295.35 295.35 295.35 1.2K
09:44 295.15 295.15 293.80 293.80 0.8K
09:45 294.20 294.40 294.20 294.40 0.1K
09:46 294.50 294.50 294.50 294.50 0.1K
09:47 294.65 296.10 294.65 296.10 0.3K
09:48 296.90 296.90 296.60 296.60 0.2K
09:49 296.50 296.50 296.20 296.20 0.1K
09:51 297.00 297.00 297.00 297.00 0.4K
09:52 296.95 296.95 296.55 296.55 0.4K
09:54 296.00 296.00 296.00 296.00 0.6K
09:55 295.35 295.70 295.35 295.70 0.5K
09:56 294.40 295.55 294.40 295.55 0.6K
09:57 295.95 295.95 295.95 295.95 0.2K
09:59 295.50 295.50 295.50 295.50 0.0K
10:01 295.50 295.50 295.25 295.25 0.1K
10:02 294.80 294.80 294.80 294.80 0.1K
10:04 296.10 296.10 296.10 296.10 0.5K
10:07 295.55 295.55 295.10 295.10 0.1K
10:09 294.85 294.85 294.85 294.85 0.0K
10:11 295.35 295.35 295.35 295.35 0.4K
10:12 295.80 295.80 295.80 295.80 0.0K
10:13 295.40 296.10 295.40 296.10 0.3K
10:15 295.60 295.60 294.65 294.75 1.1K
10:19 294.00 294.00 294.00 294.00 0.8K
10:21 294.05 294.05 294.05 294.05 0.0K
10:23 294.55 294.55 294.55 294.55 0.2K
10:25 294.50 294.50 294.50 294.50 0.0K
10:30 294.55 294.55 294.55 294.55 0.1K
10:34 294.55 294.55 294.55 294.55 0.0K
10:35 294.50 294.50 294.50 294.50 0.1K
10:36 294.10 294.10 293.60 293.60 4.5K
10:40 293.60 293.60 293.60 293.60 0.2K
10:41 293.05 293.05 293.05 293.05 0.1K
10:44 292.75 292.75 292.75 292.75 0.5K
10:45 293.20 293.20 293.20 293.20 0.5K
10:46 294.60 294.60 294.55 294.55 2.8K
10:47 294.00 294.00 294.00 294.00 1.4K
10:48 293.40 293.40 292.90 292.90 7.8K
10:49 293.00 293.00 293.00 293.00 0.0K
10:50 293.55 293.55 293.55 293.55 0.0K
10:53 294.10 296.05 294.10 296.05 2.4K
10:55 297.85 299.25 297.85 299.00 5.4K
10:56 300.85 301.00 300.00 300.25 6.5K
10:57 300.30 301.95 300.30 301.00 1.7K
10:58 301.90 302.70 301.00 302.70 2.8K
10:59 302.70 304.60 302.10 304.60 5.4K
11:00 303.40 303.40 302.15 302.15 4.4K
11:01 302.40 302.55 302.40 302.55 0.1K
11:02 302.40 302.40 302.40 302.40 0.2K
11:03 301.85 301.85 300.55 300.60 0.4K
11:04 300.30 301.70 300.30 301.70 0.2K
11:05 301.95 302.30 301.95 302.30 10.3K
11:06 302.20 302.20 298.90 298.90 4.4K
11:07 299.45 299.45 299.00 299.00 0.2K
11:08 300.85 301.60 300.80 300.80 9.1K
11:09 300.95 301.00 299.80 299.80 3.6K
11:10 299.05 299.05 298.00 298.00 1.7K
11:12 300.00 301.15 300.00 301.15 10.1K
11:13 302.00 302.60 301.55 302.25 2.9K
11:14 302.05 302.25 302.05 302.25 0.3K
11:15 302.30 302.30 299.25 299.25 5.2K
11:16 299.40 299.40 299.40 299.40 0.1K
11:17 299.10 299.40 299.00 299.00 0.4K
11:18 299.00 299.00 299.00 299.00 0.1K
11:19 298.85 298.85 298.65 298.75 1.0K
11:20 299.20 299.20 299.20 299.20 0.6K
11:21 299.75 300.00 299.75 300.00 7.2K
11:23 299.40 299.45 299.40 299.45 0.0K
11:24 299.35 299.35 299.35 299.35 0.2K
11:25 298.30 298.75 298.30 298.75 0.2K
11:26 298.50 298.50 298.50 298.50 0.3K
11:27 298.50 299.40 298.50 299.40 0.3K
11:28 299.35 299.35 299.35 299.35 2.0K
11:29 299.75 300.00 299.75 300.00 0.4K
11:30 300.00 300.00 299.80 299.80 2.3K
11:31 300.00 300.00 300.00 300.00 1.0K
11:34 300.00 300.00 300.00 300.00 0.5K
11:36 299.55 299.55 298.45 298.45 2.7K
11:37 299.55 299.55 299.55 299.55 0.1K
11:38 299.55 299.55 299.10 299.50 0.1K
11:39 299.10 299.10 299.10 299.10 0.2K
11:41 298.80 298.80 298.45 298.45 4.9K
11:42 297.40 298.20 297.40 298.20 0.0K
11:43 298.20 298.40 298.20 298.40 0.1K
11:44 298.40 298.40 297.85 297.95 0.4K
11:45 297.95 297.95 297.85 297.85 0.0K
11:46 297.85 297.90 297.85 297.90 0.2K
11:49 298.00 298.00 298.00 298.00 0.3K
11:50 297.80 297.80 297.80 297.80 0.5K
11:53 297.10 297.10 297.10 297.10 0.2K
11:57 297.00 297.00 297.00 297.00 1.0K
11:59 296.55 296.55 296.55 296.55 0.3K
12:00 295.65 295.65 295.65 295.65 0.2K
12:01 295.50 296.60 295.50 296.60 0.7K
12:03 296.50 296.50 296.50 296.50 0.0K
12:04 295.40 295.40 295.10 295.10 2.2K
12:05 295.25 296.55 295.25 296.55 1.1K
12:06 297.20 298.75 297.20 298.75 2.5K
12:07 299.00 299.35 299.00 299.35 0.0K
12:09 298.70 298.70 298.70 298.70 0.1K
12:11 298.45 298.50 298.45 298.50 0.1K
12:14 298.50 298.50 298.50 298.50 0.0K
12:15 298.00 298.00 297.85 297.85 1.9K
12:16 297.00 297.00 297.00 297.00 0.5K
12:18 298.50 298.50 298.50 298.50 0.2K
12:19 298.50 299.25 298.50 299.25 0.3K
12:20 299.60 299.60 299.60 299.60 0.5K
12:21 298.50 298.50 298.50 298.50 0.3K
12:24 298.00 298.00 298.00 298.00 0.0K
12:27 297.00 297.00 296.85 296.85 4.0K
12:28 298.35 300.00 298.35 299.95 16.6K
12:30 299.00 299.00 297.55 297.55 1.5K
12:31 298.10 298.10 298.10 298.10 0.0K
12:32 297.60 297.60 297.55 297.55 1.5K
12:33 297.25 297.25 296.70 296.70 0.3K
12:35 297.50 297.50 297.50 297.50 5.4K
12:36 299.00 299.00 299.00 299.00 11.4K
12:37 299.00 299.00 299.00 299.00 0.0K
12:38 299.00 299.00 299.00 299.00 1.0K
12:40 299.00 299.00 299.00 299.00 0.3K
12:44 298.00 298.00 298.00 298.00 0.5K
12:49 297.15 297.15 297.15 297.15 0.2K
12:50 297.25 298.70 297.25 298.70 1.3K
12:51 296.90 296.90 296.90 296.90 0.1K
12:52 297.30 297.30 297.30 297.30 0.0K
12:55 298.00 298.00 298.00 298.00 0.0K
12:56 298.40 298.40 298.40 298.40 0.1K
13:00 297.65 297.65 296.90 296.90 0.0K
13:04 296.00 296.95 296.00 296.95 2.0K
13:06 296.95 297.15 296.95 297.15 0.0K
13:08 296.55 296.55 296.55 296.55 0.0K
13:14 296.00 296.00 296.00 296.00 0.2K
13:17 296.00 296.00 296.00 296.00 0.1K
13:21 296.00 296.00 296.00 296.00 0.0K
13:25 295.50 295.50 295.50 295.50 3.9K
13:26 296.05 296.05 296.05 296.05 0.6K
13:27 296.45 296.45 296.45 296.45 0.0K
13:29 296.65 296.65 295.70 295.70 2.3K
13:30 295.85 296.00 295.85 296.00 0.9K
13:33 296.25 296.25 296.25 296.25 0.0K
13:34 295.90 295.90 295.90 295.90 0.5K
13:35 295.50 295.50 295.50 295.50 0.1K
13:37 295.10 295.25 295.10 295.15 1.5K
13:38 295.10 295.10 294.15 294.15 8.4K
13:39 294.10 294.10 294.10 294.10 0.3K
13:40 294.60 294.60 294.60 294.60 0.0K
13:42 294.10 294.10 294.10 294.10 0.0K
13:43 294.70 294.70 294.70 294.70 0.0K
13:46 293.80 293.80 293.80 293.80 2.2K
13:47 293.50 293.55 292.80 293.55 0.3K
13:49 293.55 293.55 293.50 293.50 0.3K
13:50 293.50 293.55 293.50 293.55 0.1K
13:51 293.55 293.55 293.10 293.10 1.8K
13:52 293.60 293.60 293.60 293.60 0.1K
13:53 293.90 293.90 293.90 293.90 0.2K
13:54 294.45 294.45 294.45 294.45 0.0K
13:55 294.00 294.00 294.00 294.00 0.1K
13:56 294.45 294.45 294.45 294.45 0.0K
14:00 294.40 294.40 294.40 294.40 0.1K
14:01 293.95 293.95 293.95 293.95 0.0K
14:02 294.10 294.10 294.10 294.10 0.0K
14:03 293.35 293.35 293.35 293.35 0.3K
14:04 294.00 294.00 294.00 294.00 0.0K
14:07 293.65 293.65 293.65 293.65 0.0K
14:11 293.45 293.45 293.45 293.45 0.1K
14:12 293.00 293.00 292.50 292.50 0.2K
14:13 293.00 293.00 293.00 293.00 2.0K
14:14 293.00 293.00 293.00 293.00 0.1K
14:15 293.40 293.40 293.40 293.40 0.0K
14:16 293.40 293.40 293.40 293.40 0.0K
14:17 292.85 292.85 292.15 292.15 0.5K
14:18 293.20 293.20 293.20 293.20 0.3K
14:19 293.10 293.10 292.85 292.85 0.3K
14:20 293.10 293.10 293.10 293.10 0.2K
14:21 293.25 293.25 293.25 293.25 0.3K
14:22 294.30 294.45 294.30 294.45 1.0K
14:23 294.95 295.05 294.95 295.05 1.3K
14:25 295.20 295.20 295.20 295.20 0.0K
14:26 295.00 295.00 295.00 295.00 0.1K
14:29 294.00 294.00 294.00 294.00 0.0K
14:30 294.95 294.95 294.95 294.95 0.5K
14:32 294.75 294.75 294.05 294.20 0.1K
14:33 294.65 294.65 294.65 294.65 0.0K
14:34 295.05 295.10 295.05 295.10 0.1K
14:37 294.70 294.70 294.70 294.70 0.1K
14:38 294.65 295.00 294.65 295.00 0.0K
14:43 294.65 294.65 294.65 294.65 0.0K
14:47 294.05 294.05 294.00 294.00 0.0K
14:48 293.40 293.40 293.40 293.40 0.1K
14:50 293.40 293.40 293.40 293.40 0.0K
14:51 293.35 293.35 293.35 293.35 0.1K
14:52 294.00 294.00 294.00 294.00 0.0K
15:01 294.60 295.20 294.60 294.60 0.2K
15:03 294.60 294.60 294.60 294.60 0.4K
15:05 294.50 294.50 294.50 294.50 0.0K
15:08 295.00 295.00 295.00 295.00 0.1K
15:09 295.00 295.00 294.70 294.70 0.2K
15:10 294.90 294.90 294.90 294.90 0.0K
15:12 295.00 295.50 295.00 295.50 1.9K
15:15 295.15 295.65 294.30 294.30 0.9K
15:16 295.60 295.60 295.60 295.60 0.2K
15:17 295.60 295.60 295.60 295.60 0.0K
15:18 295.65 295.65 294.35 294.35 0.2K
15:19 294.35 294.35 294.35 294.35 0.0K
15:20 294.65 295.20 294.65 295.00 0.0K
15:22 295.90 295.90 295.90 295.90 1.2K
15:24 295.30 295.30 295.30 295.30 0.0K
15:25 294.35 295.25 294.35 295.25 0.3K
15:26 295.25 295.25 295.25 295.25 0.5K
15:28 295.25 295.50 295.25 295.50 1.3K
15:29 295.30 296.80 295.30 295.60 4.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available