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
09:07 316.05 316.05 316.05 316.05 1.3K
09:15 318.10 320.00 318.10 318.90 6.4K
09:16 317.55 322.00 316.65 319.05 10.5K
09:17 319.80 321.80 319.80 320.70 2.7K
09:18 319.55 320.30 319.15 320.05 2.4K
09:19 321.70 324.00 321.70 322.10 8.9K
09:20 322.50 323.60 320.80 320.80 3.9K
09:21 320.00 322.65 320.00 321.55 4.6K
09:22 320.25 322.00 319.75 320.00 6.5K
09:23 319.95 319.95 318.10 319.00 1.7K
09:24 318.10 319.40 318.10 319.00 0.3K
09:25 318.10 319.00 318.00 319.00 1.0K
09:26 319.00 319.00 318.05 318.40 1.3K
09:27 319.00 319.50 318.95 318.95 0.7K
09:28 318.60 319.00 318.10 318.10 1.3K
09:29 318.25 318.80 318.05 318.15 0.3K
09:30 318.10 318.10 318.10 318.10 0.6K
09:31 318.40 318.75 317.25 317.25 3.7K
09:32 317.25 317.30 317.25 317.30 0.1K
09:33 316.95 317.20 316.95 316.95 0.1K
09:34 317.40 317.55 317.40 317.55 0.3K
09:35 317.40 318.00 317.40 318.00 0.6K
09:36 318.90 319.50 318.90 319.05 3.3K
09:37 318.00 318.00 317.00 317.85 2.4K
09:39 318.35 318.35 317.85 317.85 0.1K
09:40 318.00 318.00 317.00 317.75 2.4K
09:41 317.75 317.75 317.30 317.75 0.2K
09:43 318.40 318.65 318.40 318.65 0.2K
09:45 318.65 318.65 318.45 318.45 0.3K
09:46 318.50 318.50 318.50 318.50 0.0K
09:48 318.50 318.50 318.50 318.50 0.5K
09:49 318.00 318.00 317.90 317.90 0.1K
09:50 317.30 317.30 316.95 316.95 0.9K
09:51 316.00 316.00 316.00 316.00 1.9K
09:53 316.45 316.45 316.45 316.45 0.1K
09:56 316.30 316.30 316.00 316.00 0.9K
09:57 316.90 316.90 316.90 316.90 1.3K
09:58 317.45 317.45 317.45 317.45 0.5K
09:59 316.80 317.20 316.80 317.20 0.1K
10:00 316.15 316.15 316.15 316.15 0.1K
10:01 317.20 317.95 317.20 317.95 1.0K
10:02 318.80 318.80 318.80 318.80 0.5K
10:03 317.60 317.95 317.60 317.95 0.6K
10:05 318.65 318.65 318.65 318.65 1.0K
10:08 318.00 318.60 318.00 318.60 0.1K
10:10 317.95 317.95 317.95 317.95 0.6K
10:11 317.75 317.95 317.45 317.45 0.2K
10:13 318.55 318.55 318.55 318.55 1.5K
10:14 317.80 317.80 317.60 317.60 1.1K
10:16 317.60 317.60 317.60 317.60 0.1K
10:23 317.90 317.90 317.90 317.90 0.0K
10:25 318.00 318.05 318.00 318.05 0.1K
10:28 318.05 318.05 317.70 317.70 0.4K
10:29 317.75 318.45 317.75 317.95 0.1K
10:30 317.85 317.85 317.70 317.70 0.0K
10:31 317.60 318.10 317.20 318.10 2.3K
10:33 317.00 317.00 315.50 315.50 17.2K
10:37 316.50 316.50 316.50 316.50 0.1K
10:38 316.00 316.00 316.00 316.00 0.1K
10:39 316.00 316.00 316.00 316.00 0.1K
10:41 315.95 315.95 315.95 315.95 0.0K
10:43 317.00 317.00 317.00 317.00 0.6K
10:44 316.95 316.95 316.95 316.95 0.0K
10:45 316.85 316.85 316.85 316.85 0.0K
10:46 317.00 317.00 317.00 317.00 0.2K
10:50 316.85 316.85 316.85 316.85 0.0K
10:51 315.50 315.50 315.50 315.50 0.6K
10:52 315.50 316.10 315.50 316.10 0.3K
10:55 315.10 315.45 315.10 315.45 1.3K
10:56 315.45 315.45 315.45 315.45 0.0K
10:57 315.80 315.80 315.80 315.80 0.0K
10:58 315.55 315.55 315.55 315.55 0.1K
11:00 315.75 315.80 315.75 315.80 0.1K
11:06 315.55 315.60 315.55 315.60 0.1K
11:08 313.25 313.95 312.60 313.95 4.8K
11:09 314.70 315.00 314.70 315.00 0.8K
11:10 314.25 314.25 314.25 314.25 0.0K
11:12 314.25 314.25 314.25 314.25 0.0K
11:13 314.30 314.30 313.55 313.55 0.2K
11:14 313.55 313.55 313.50 313.50 0.4K
11:17 313.65 313.65 313.65 313.65 0.0K
11:18 312.70 312.70 312.00 312.55 1.4K
11:23 312.55 312.55 312.55 312.55 0.0K
11:25 313.25 313.25 313.25 313.25 0.0K
11:28 312.50 312.50 312.50 312.50 0.0K
11:29 313.25 313.70 312.70 312.70 1.4K
11:30 313.65 313.65 313.65 313.65 0.0K
11:31 312.90 312.90 312.90 312.90 0.0K
11:32 313.90 314.35 313.90 314.35 0.1K
11:37 314.70 314.70 314.70 314.70 0.1K
11:39 314.00 314.00 314.00 314.00 0.3K
11:40 314.80 314.80 314.80 314.80 0.1K
11:41 315.00 315.00 315.00 315.00 0.1K
11:42 314.50 314.50 314.50 314.50 0.1K
11:44 314.00 314.00 314.00 314.00 1.4K
11:46 314.00 314.00 314.00 314.00 0.0K
11:48 314.15 314.15 314.15 314.15 1.2K
11:49 313.80 313.80 313.80 313.80 0.1K
11:50 314.50 314.60 314.50 314.60 0.4K
11:53 314.80 314.80 314.80 314.80 0.2K
11:54 314.65 314.65 314.65 314.65 0.0K
11:59 313.95 313.95 313.95 313.95 0.0K
12:00 313.65 313.75 313.65 313.75 0.2K
12:02 313.30 313.30 312.90 313.20 3.3K
12:04 313.80 315.00 313.80 315.00 5.2K
12:05 316.10 316.90 316.10 316.90 0.2K
12:06 317.40 317.65 317.40 317.40 0.3K
12:07 318.15 318.15 318.15 318.15 0.1K
12:09 317.00 317.50 317.00 317.50 0.0K
12:10 317.50 317.50 317.50 317.50 0.0K
12:11 317.00 317.00 317.00 317.00 0.6K
12:19 317.15 317.15 316.20 316.20 1.0K
12:21 316.20 317.25 316.20 317.00 2.3K
12:22 317.00 317.00 317.00 317.00 0.0K
12:26 317.00 317.00 317.00 317.00 0.0K
12:27 317.00 317.00 316.60 316.60 0.9K
12:28 315.70 316.20 315.70 316.20 0.1K
12:30 316.65 316.65 316.65 316.65 0.0K
12:34 316.00 316.00 316.00 316.00 0.1K
12:35 316.00 316.00 316.00 316.00 0.1K
12:39 315.80 316.30 315.80 316.30 0.3K
12:44 316.10 316.10 316.10 316.10 0.0K
12:56 315.70 315.70 315.70 315.70 0.1K
13:00 316.60 316.60 316.60 316.60 0.1K
13:01 315.75 315.75 315.50 315.50 0.1K
13:02 315.10 315.10 315.10 315.10 0.0K
13:07 314.90 315.05 314.90 315.05 0.2K
13:12 314.95 314.95 314.95 314.95 0.1K
13:13 315.50 316.00 315.50 315.85 0.8K
13:14 316.05 316.05 316.05 316.05 0.0K
13:15 316.05 316.05 316.05 316.05 0.2K
13:16 315.75 315.75 315.75 315.75 0.1K
13:22 315.85 316.00 315.30 315.30 0.2K
13:24 315.45 315.45 315.45 315.45 0.0K
13:29 315.35 315.35 315.35 315.35 0.0K
13:30 315.70 315.70 315.70 315.70 0.3K
13:31 315.10 316.00 315.10 316.00 1.3K
13:35 316.00 316.00 316.00 316.00 0.5K
13:36 316.25 316.25 316.25 316.25 0.5K
13:38 316.00 316.00 316.00 316.00 0.2K
13:39 315.35 315.50 315.35 315.50 0.2K
13:46 315.50 315.50 315.50 315.50 0.2K
13:47 316.00 316.00 316.00 316.00 0.6K
13:52 315.75 315.75 315.75 315.75 0.1K
13:56 315.05 315.05 315.05 315.05 0.1K
13:58 314.90 314.90 314.90 314.90 0.2K
13:59 316.20 316.55 315.85 315.85 1.6K
14:00 315.75 315.95 315.75 315.95 0.0K
14:01 315.70 315.70 315.60 315.60 0.5K
14:11 315.60 315.60 315.60 315.60 3.9K
14:13 315.60 315.60 315.60 315.60 0.4K
14:16 315.05 315.05 315.05 315.05 0.4K
14:17 314.00 314.00 314.00 314.00 2.0K
14:19 314.70 314.80 314.70 314.80 5.0K
14:21 314.95 314.95 314.95 314.95 0.7K
14:26 315.45 315.45 315.45 315.45 0.0K
14:28 316.55 316.55 316.55 316.55 0.5K
14:31 317.00 317.40 317.00 317.40 0.2K
14:33 316.90 316.90 316.90 316.90 0.0K
14:34 317.50 317.55 317.50 317.55 0.0K
14:35 317.55 317.55 317.55 317.55 0.0K
14:43 313.60 314.25 313.60 314.25 4.5K
14:45 315.15 315.15 315.15 315.15 0.7K
14:48 314.30 314.30 313.80 313.80 0.3K
14:49 314.60 314.60 314.60 314.60 0.0K
14:50 314.90 314.90 314.90 314.90 0.0K
14:57 313.65 313.65 313.65 313.65 1.9K
15:01 313.40 313.60 313.40 313.60 0.0K
15:02 313.20 313.70 312.75 313.70 0.5K
15:04 313.50 313.50 313.50 313.50 0.1K
15:07 313.45 313.45 313.45 313.45 0.1K
15:08 313.00 313.00 313.00 313.00 0.0K
15:09 312.80 312.80 312.80 312.80 0.1K
15:12 312.80 312.80 312.65 312.65 0.3K
15:15 313.10 313.10 313.10 313.10 0.2K
15:17 313.40 313.40 312.65 312.65 0.1K
15:19 313.40 313.40 312.70 312.70 0.1K
15:20 312.50 312.50 312.50 312.50 0.8K
15:21 313.50 313.50 313.50 313.50 1.0K
15:22 312.00 312.00 312.00 312.00 1.1K
15:23 312.00 313.00 312.00 312.75 2.8K
15:24 312.50 313.10 312.50 313.10 1.1K
15:25 311.20 311.20 311.20 311.20 5.0K
15:26 311.35 312.70 311.35 312.70 1.7K
15:27 312.70 312.70 311.60 311.60 0.4K
15:28 311.35 314.00 311.35 313.80 1.9K
15:29 309.00 312.55 308.60 311.15 13.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available