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
09:07 320.00 320.00 320.00 320.00 0.6K
09:15 320.00 322.00 320.00 322.00 1.6K
09:16 319.80 319.80 318.60 318.60 1.0K
09:17 318.05 320.00 318.05 320.00 0.3K
09:18 320.00 320.00 320.00 320.00 0.2K
09:19 321.00 321.00 321.00 321.00 0.3K
09:20 321.50 321.50 320.00 320.00 3.8K
09:21 320.00 320.00 320.00 320.00 0.2K
09:22 320.00 320.00 319.90 319.90 0.4K
09:23 321.70 321.70 319.20 319.20 1.9K
09:24 318.60 318.60 318.60 318.60 0.4K
09:25 318.30 318.30 318.30 318.30 0.1K
09:26 319.75 319.75 319.75 319.75 1.1K
09:29 318.10 319.20 318.10 318.90 0.2K
09:30 318.35 318.35 318.35 318.35 0.3K
09:31 318.20 318.20 318.05 318.05 1.7K
09:33 318.10 318.10 318.10 318.10 0.2K
09:34 319.45 319.45 319.45 319.45 0.4K
09:36 319.45 319.45 319.45 319.45 0.5K
09:37 319.15 319.15 319.15 319.15 0.0K
09:38 319.25 319.25 319.25 319.25 0.0K
09:39 319.25 319.25 319.25 319.25 0.4K
09:41 320.00 320.05 320.00 320.05 15.7K
09:42 320.65 320.65 320.65 320.65 0.0K
09:43 321.00 321.50 321.00 321.50 0.1K
09:44 323.00 323.50 323.00 323.00 10.0K
09:45 322.70 322.70 322.70 322.70 0.3K
09:46 323.45 323.45 323.00 323.00 1.8K
09:47 323.55 323.60 323.55 323.60 5.3K
09:48 323.60 323.60 323.60 323.60 0.8K
09:49 323.05 323.05 323.00 323.00 1.2K
09:50 323.05 323.05 323.00 323.00 6.1K
09:51 322.85 322.85 322.85 322.85 0.0K
09:52 323.00 323.00 323.00 323.00 3.1K
09:53 322.60 322.60 322.60 322.60 2.9K
09:54 322.60 322.60 322.00 322.00 7.0K
09:55 321.55 323.00 321.55 323.00 2.3K
09:57 322.20 322.25 322.20 322.25 0.1K
09:58 322.25 322.25 322.25 322.25 1.0K
09:59 321.55 321.55 321.55 321.55 0.2K
10:00 321.55 321.55 321.55 321.55 0.2K
10:03 321.55 321.55 321.55 321.55 0.7K
10:04 321.60 321.60 321.60 321.60 0.6K
10:05 321.50 321.50 321.50 321.50 0.3K
10:06 321.45 321.45 320.45 320.45 0.7K
10:07 320.90 320.90 320.90 320.90 0.0K
10:08 320.90 320.90 320.90 320.90 0.0K
10:09 320.60 321.20 320.60 321.20 0.3K
10:10 320.00 320.15 320.00 320.15 5.9K
10:13 320.15 320.15 320.15 320.15 0.2K
10:14 320.15 320.15 320.15 320.15 0.2K
10:15 320.15 320.15 320.15 320.15 0.4K
10:16 320.15 320.15 320.15 320.15 0.0K
10:17 320.15 320.15 320.15 320.15 0.0K
10:18 320.15 320.15 320.15 320.15 0.3K
10:20 320.85 320.85 320.85 320.85 4.1K
10:21 323.00 323.00 321.50 321.50 2.0K
10:22 323.00 323.00 323.00 323.00 1.0K
10:23 321.85 321.85 321.85 321.85 0.0K
10:25 321.60 321.60 321.60 321.60 0.1K
10:27 321.35 321.35 321.35 321.35 0.1K
10:29 322.00 322.00 320.90 320.90 1.3K
10:30 320.90 320.90 320.90 320.90 0.8K
10:32 320.85 321.35 320.85 321.35 1.4K
10:34 321.50 321.50 321.50 321.50 0.0K
10:36 321.00 321.00 321.00 321.00 2.2K
10:39 320.50 320.50 320.50 320.50 2.4K
10:40 320.35 320.35 320.00 320.00 6.3K
10:41 319.00 320.50 316.60 320.50 11.0K
10:42 320.50 321.90 320.50 320.90 2.3K
10:44 321.55 321.90 321.55 321.90 1.7K
10:45 321.55 321.55 321.05 321.05 0.0K
10:51 320.70 320.70 320.15 320.15 4.3K
10:52 320.00 320.00 320.00 320.00 0.3K
10:57 320.75 320.75 320.75 320.75 0.0K
11:04 320.80 320.80 320.00 320.00 16.7K
11:05 320.00 320.00 320.00 320.00 0.1K
11:08 320.00 320.00 320.00 320.00 0.6K
11:09 320.05 320.05 320.05 320.05 0.0K
11:11 320.05 320.05 320.05 320.05 0.0K
11:14 320.00 320.05 319.45 319.45 3.7K
11:17 318.55 318.55 318.55 318.55 0.1K
11:19 318.05 318.05 318.05 318.05 0.3K
11:20 318.10 318.10 318.10 318.10 0.0K
11:22 319.20 319.20 319.20 319.20 0.2K
11:26 319.90 319.90 319.90 319.90 0.2K
11:27 319.15 319.15 319.15 319.15 0.0K
11:32 319.70 319.70 319.70 319.70 0.1K
11:34 319.00 319.00 319.00 319.00 0.1K
11:37 319.05 319.05 319.05 319.05 4.0K
11:39 320.00 320.00 320.00 320.00 1.0K
11:41 319.10 319.10 319.10 319.10 0.1K
11:45 319.10 319.10 319.10 319.10 0.3K
11:47 319.00 319.00 318.00 318.00 7.8K
11:48 318.00 318.00 318.00 318.00 0.0K
11:50 318.00 318.00 318.00 318.00 0.0K
11:51 318.00 318.00 318.00 318.00 0.1K
11:52 317.40 317.40 317.40 317.40 0.0K
11:53 317.40 317.40 317.40 317.40 0.0K
11:54 317.95 317.95 317.95 317.95 0.0K
11:56 318.00 318.00 318.00 318.00 0.0K
12:02 317.15 317.15 317.15 317.15 0.2K
12:03 317.60 317.60 317.60 317.60 0.0K
12:04 317.70 317.70 317.70 317.70 0.0K
12:05 317.60 317.60 317.60 317.60 0.0K
12:10 318.10 318.10 318.10 318.10 0.1K
12:11 318.10 318.80 318.10 318.80 0.0K
12:12 319.00 319.00 319.00 319.00 0.8K
12:25 319.00 319.00 319.00 319.00 0.2K
12:29 319.00 319.00 319.00 319.00 0.7K
12:33 319.00 319.00 319.00 319.00 0.1K
12:36 318.80 318.85 318.80 318.85 0.0K
12:39 319.25 319.25 319.25 319.25 0.0K
12:40 318.85 318.85 318.85 318.85 0.0K
12:43 318.85 318.85 318.85 318.85 0.0K
12:46 319.50 319.50 319.50 319.50 0.1K
12:51 318.85 318.85 318.85 318.85 0.1K
12:57 318.85 318.85 318.85 318.85 0.0K
13:05 318.85 318.85 318.85 318.85 0.1K
13:10 319.00 319.00 318.80 318.80 0.7K
13:16 317.65 317.65 317.65 317.65 0.0K
13:17 318.10 318.10 318.10 318.10 1.9K
13:19 318.10 318.10 318.10 318.10 0.1K
13:20 318.10 318.10 318.10 318.10 0.1K
13:24 318.10 318.10 318.10 318.10 0.2K
13:30 318.10 318.10 318.10 318.10 0.4K
13:36 318.80 318.80 318.80 318.80 0.1K
13:38 319.00 319.00 319.00 319.00 3.1K
13:42 319.90 319.90 319.90 319.90 0.6K
13:43 319.25 319.25 319.25 319.25 0.9K
13:44 319.25 319.25 319.25 319.25 0.1K
13:46 319.00 319.00 318.90 318.90 8.3K
13:50 318.30 318.30 318.30 318.30 0.0K
13:56 318.25 318.25 318.25 318.25 0.1K
13:57 319.20 319.20 319.20 319.20 4.1K
14:06 319.20 319.20 319.00 319.00 0.4K
14:08 319.85 319.85 319.85 319.85 0.1K
14:10 319.00 319.00 319.00 319.00 6.3K
14:16 318.25 318.25 318.25 318.25 0.5K
14:18 318.25 318.25 318.25 318.25 0.4K
14:19 318.00 318.00 318.00 318.00 0.3K
14:20 317.40 318.10 317.40 318.10 0.0K
14:23 318.10 318.10 318.10 318.10 0.0K
14:31 318.10 318.10 318.10 318.10 0.2K
14:35 318.10 318.10 318.10 318.10 0.1K
14:36 318.00 318.00 318.00 318.00 0.0K
14:39 317.30 317.75 317.30 317.75 0.2K
14:41 318.05 318.05 318.05 318.05 1.0K
14:46 318.00 318.00 318.00 318.00 0.0K
14:47 318.50 318.75 318.00 318.75 0.3K
14:50 318.75 318.75 318.75 318.75 0.0K
14:53 318.70 319.00 318.70 319.00 0.5K
14:54 318.05 318.05 318.05 318.05 0.1K
14:58 318.05 318.05 318.05 318.05 0.0K
15:01 319.00 319.00 319.00 319.00 2.4K
15:05 319.00 319.00 319.00 319.00 0.6K
15:07 318.05 318.05 318.05 318.05 0.0K
15:10 319.00 319.00 319.00 319.00 0.0K
15:11 318.05 318.05 318.05 318.05 0.0K
15:13 318.00 318.50 318.00 318.50 1.9K
15:15 318.00 318.90 314.65 314.65 10.3K
15:16 315.90 315.95 314.75 315.95 3.9K
15:17 314.20 316.50 314.20 316.10 0.6K
15:18 317.00 317.00 317.00 317.00 0.2K
15:20 316.45 316.45 316.35 316.35 0.3K
15:21 316.30 316.30 316.30 316.30 0.0K
15:22 316.10 316.10 316.10 316.10 0.3K
15:24 315.65 315.80 315.65 315.80 0.1K
15:25 315.00 317.25 315.00 317.25 2.7K
15:26 317.10 317.10 317.00 317.00 7.5K
15:27 316.00 316.00 316.00 316.00 0.1K
15:28 315.85 317.00 315.85 317.00 0.1K
15:29 318.00 318.00 316.05 317.05 0.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available