Simplex Infrastructures

SINF
🏛️ india →
282.85
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 316.00 316.00 316.00 316.00 0.0K
09:15 312.70 312.70 312.70 312.70 0.2K
09:16 311.00 311.00 311.00 311.00 2.5K
09:17 308.05 308.05 307.80 307.80 2.1K
09:18 308.00 317.15 308.00 315.30 5.4K
09:19 314.40 314.40 314.00 314.00 1.1K
09:20 312.20 312.20 312.05 312.05 0.8K
09:21 312.00 312.00 308.80 311.00 2.9K
09:22 312.00 312.00 311.35 311.35 1.4K
09:24 312.95 312.95 312.95 312.95 0.0K
09:25 313.00 313.80 313.00 313.80 0.2K
09:26 314.00 314.80 313.10 314.80 1.4K
09:27 315.00 315.00 315.00 315.00 1.0K
09:28 316.40 316.40 316.40 316.40 1.0K
09:29 316.60 316.60 316.60 316.60 0.1K
09:30 314.80 314.80 313.00 313.00 2.5K
09:32 312.60 313.45 312.60 313.45 1.0K
09:34 313.00 313.00 313.00 313.00 0.2K
09:35 313.50 313.50 313.50 313.50 0.1K
09:36 312.80 312.80 312.80 312.80 0.2K
09:37 312.05 312.05 311.35 311.35 0.8K
09:38 311.10 311.10 311.10 311.10 0.5K
09:40 311.10 311.10 311.10 311.10 0.2K
09:50 312.05 312.05 312.05 312.05 0.0K
09:51 312.00 312.00 312.00 312.00 0.1K
09:56 312.00 312.00 312.00 312.00 0.1K
09:57 311.30 311.30 309.80 309.80 2.0K
09:59 309.90 309.90 309.45 309.45 0.1K
10:01 309.05 309.25 309.05 309.25 0.1K
10:02 308.25 308.25 308.25 308.25 1.0K
10:04 309.60 309.60 309.50 309.50 0.1K
10:05 309.85 309.85 309.20 309.20 0.0K
10:06 309.15 309.15 308.30 308.30 0.6K
10:07 309.05 309.05 309.05 309.05 0.5K
10:09 308.60 308.60 308.60 308.60 0.0K
10:10 309.00 309.00 309.00 309.00 1.0K
10:11 308.15 308.15 308.15 308.15 0.2K
10:12 308.10 308.20 308.10 308.20 0.3K
10:15 308.20 308.20 308.20 308.20 0.0K
10:16 307.65 307.65 307.65 307.65 0.3K
10:20 308.55 308.90 308.55 308.90 0.2K
10:23 308.80 308.80 308.80 308.80 0.8K
10:24 308.55 308.90 308.55 308.90 0.2K
10:28 308.85 308.85 308.85 308.85 0.0K
10:33 308.90 308.90 308.90 308.90 0.4K
10:35 307.60 307.60 307.60 307.60 0.7K
10:37 307.85 307.85 307.60 307.60 0.2K
10:38 308.00 308.00 308.00 308.00 0.3K
10:46 308.00 308.00 308.00 308.00 0.5K
10:47 308.00 308.05 308.00 308.00 0.5K
10:49 307.95 308.15 307.95 308.15 0.4K
10:50 308.20 308.20 308.20 308.20 0.0K
10:52 308.90 308.90 308.90 308.90 1.0K
10:53 309.05 309.05 308.75 308.75 0.1K
10:54 309.50 309.50 309.50 309.50 0.4K
10:55 309.55 309.55 309.55 309.55 0.2K
10:57 309.55 309.55 309.55 309.55 0.3K
10:58 309.10 309.10 309.10 309.10 0.0K
11:02 309.00 309.00 309.00 309.00 0.0K
11:03 309.10 309.10 309.10 309.10 0.1K
11:05 310.75 310.75 310.75 310.75 1.9K
11:06 310.75 310.80 310.75 310.80 0.2K
11:08 311.60 311.60 311.60 311.60 0.1K
11:09 311.25 311.25 310.80 310.80 0.1K
11:10 310.85 310.85 310.85 310.85 0.7K
11:11 310.85 310.85 310.85 310.85 0.1K
11:12 310.20 310.20 310.20 310.20 0.0K
11:16 310.10 310.10 310.10 310.10 0.0K
11:23 310.05 310.05 310.05 310.05 1.0K
11:25 310.05 311.80 310.05 311.80 0.9K
11:27 313.15 313.15 313.15 313.15 0.4K
11:28 312.30 312.30 312.00 312.00 0.0K
11:29 312.00 312.00 312.00 312.00 0.1K
11:30 312.50 312.50 312.50 312.50 1.5K
11:32 312.20 312.20 312.10 312.10 0.0K
11:39 311.80 311.80 311.80 311.80 0.1K
11:40 311.80 311.80 311.80 311.80 0.1K
11:42 311.80 311.80 311.80 311.80 0.1K
11:46 312.30 312.30 312.30 312.30 0.1K
11:47 312.45 312.45 312.45 312.45 0.1K
11:57 310.85 310.85 310.85 310.85 1.1K
11:58 311.20 312.55 311.20 312.55 1.1K
11:59 312.55 312.55 312.15 312.15 0.0K
12:00 312.05 312.65 312.05 312.65 0.1K
12:05 312.00 312.00 312.00 312.00 0.0K
12:07 312.00 312.00 312.00 312.00 0.3K
12:22 312.65 312.65 312.65 312.65 0.1K
12:27 312.65 313.95 312.65 312.80 1.0K
12:29 313.60 313.60 313.60 313.60 0.1K
12:30 313.65 313.80 313.65 313.80 0.3K
12:32 314.45 314.45 314.45 314.45 0.0K
12:35 314.60 314.70 314.60 314.70 0.3K
12:37 314.65 314.65 314.65 314.65 0.1K
12:38 313.85 314.30 313.85 314.30 0.0K
12:40 313.45 313.45 313.25 313.25 0.0K
12:46 312.95 312.95 312.95 312.95 0.0K
12:47 312.95 312.95 312.95 312.95 0.1K
12:50 312.40 312.40 312.00 312.00 7.3K
12:53 314.05 315.00 314.05 315.00 1.5K
12:54 315.90 316.50 315.90 316.50 1.3K
12:55 316.00 316.00 316.00 316.00 1.0K
12:56 316.00 316.00 316.00 316.00 0.1K
12:58 316.05 316.05 316.05 316.05 0.0K
13:09 316.20 316.20 316.20 316.20 1.6K
13:13 317.00 317.00 316.60 317.00 0.2K
13:14 317.10 317.10 317.10 317.10 0.2K
13:15 316.60 317.00 316.60 317.00 0.2K
13:17 317.20 317.20 317.20 317.20 0.1K
13:19 317.20 317.20 317.10 317.10 0.6K
13:20 316.60 317.50 316.60 317.50 0.2K
13:22 318.05 318.05 318.05 318.05 1.2K
13:24 319.00 319.00 319.00 319.00 0.5K
13:25 319.00 319.00 319.00 319.00 0.7K
13:27 318.00 318.00 317.00 317.00 9.9K
13:28 316.90 316.90 316.10 316.10 0.7K
13:29 316.50 316.50 316.50 316.50 0.8K
13:30 316.50 316.55 316.50 316.55 0.5K
13:33 316.75 316.75 316.75 316.75 0.1K
13:34 316.55 316.55 316.10 316.10 1.1K
13:37 316.50 316.60 316.50 316.60 0.2K
13:39 316.65 316.65 316.65 316.65 0.6K
13:40 316.65 316.65 316.65 316.65 0.2K
13:41 317.00 317.00 317.00 317.00 0.8K
13:43 317.40 317.40 317.40 317.40 0.5K
13:51 317.35 318.10 317.35 318.10 28.7K
13:57 317.95 318.50 317.95 318.50 0.5K
13:58 318.00 318.50 318.00 318.50 1.0K
13:59 319.00 319.70 319.00 319.70 1.6K
14:00 320.00 320.00 319.95 319.95 5.0K
14:01 320.00 320.00 320.00 320.00 1.1K
14:02 320.55 320.55 320.55 320.55 0.0K
14:04 320.00 320.00 320.00 320.00 0.0K
14:06 319.80 319.80 319.80 319.80 0.1K
14:07 320.00 320.00 320.00 320.00 0.1K
14:08 318.80 318.80 318.80 318.80 0.9K
14:10 319.10 319.90 319.10 319.90 1.1K
14:11 319.55 319.55 319.55 319.55 0.0K
14:12 319.10 319.10 319.10 319.10 0.5K
14:13 319.10 319.10 319.10 319.10 0.5K
14:15 319.85 320.00 319.85 319.95 0.1K
14:16 320.00 320.00 320.00 320.00 0.8K
14:19 320.00 320.00 320.00 320.00 3.2K
14:20 320.00 320.00 320.00 320.00 0.8K
14:26 320.35 321.00 320.35 321.00 1.7K
14:27 321.00 321.00 321.00 321.00 0.1K
14:28 321.60 321.60 321.60 321.60 0.8K
14:29 321.60 321.60 321.60 321.60 0.2K
14:30 320.90 320.90 320.90 320.90 2.1K
14:34 319.90 319.90 319.90 319.90 0.5K
14:38 320.40 320.40 320.40 320.40 0.5K
14:39 320.35 320.35 320.35 320.35 0.2K
14:42 320.40 320.40 320.40 320.40 0.8K
14:47 320.15 320.15 320.15 320.15 0.3K
14:49 320.15 320.15 319.35 319.35 0.7K
14:51 318.60 318.60 318.60 318.60 0.1K
14:55 318.65 318.65 318.65 318.65 0.0K
14:57 318.65 318.65 318.65 318.65 0.0K
14:58 318.65 318.65 318.65 318.65 0.1K
14:59 319.35 319.55 319.35 319.55 0.3K
15:00 319.45 319.45 319.45 319.45 0.0K
15:02 318.65 318.65 318.65 318.65 0.3K
15:06 318.10 318.10 318.10 318.10 0.5K
15:13 318.00 318.00 318.00 318.00 0.5K
15:14 318.00 318.00 318.00 318.00 0.2K
15:15 318.50 318.50 318.50 318.50 0.0K
15:17 318.70 318.70 318.50 318.50 0.1K
15:18 318.00 318.00 318.00 318.00 2.0K
15:19 318.00 318.00 318.00 318.00 0.3K
15:20 318.00 318.60 318.00 318.60 3.0K
15:23 319.00 319.00 319.00 319.00 0.0K
15:24 318.60 318.60 318.60 318.60 0.0K
15:25 320.00 320.00 318.90 318.90 0.7K
15:26 318.90 318.90 318.90 318.90 0.1K
15:27 318.50 318.50 318.50 318.50 0.0K
15:28 319.70 319.70 318.00 318.50 0.5K
15:29 318.50 322.00 318.50 319.30 4.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available