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
09:07 290.00 290.00 290.00 290.00 1.1K
09:15 290.00 290.00 290.00 290.00 0.1K
09:16 288.00 288.00 288.00 288.00 0.5K
09:17 289.10 289.10 287.85 287.85 1.0K
09:19 288.45 288.45 287.85 287.85 0.5K
09:20 287.85 288.85 287.85 288.85 0.3K
09:25 287.75 287.75 286.50 286.50 0.2K
09:26 286.50 286.60 286.35 286.55 0.0K
09:27 286.55 286.55 286.20 286.20 0.0K
09:28 286.30 286.90 286.30 286.80 0.0K
09:29 286.80 286.80 286.65 286.65 0.0K
09:30 286.70 286.70 286.65 286.65 0.0K
09:31 286.65 287.15 286.65 286.80 0.3K
09:32 286.70 286.75 286.70 286.75 0.0K
09:33 286.70 286.85 286.70 286.80 0.0K
09:34 286.80 286.80 286.80 286.80 0.0K
09:35 286.80 286.85 286.80 286.80 0.0K
09:36 286.85 286.90 286.80 286.80 0.0K
09:37 286.85 286.85 286.80 286.85 0.0K
09:38 286.85 286.90 286.80 286.85 0.0K
09:39 286.80 286.85 286.80 286.85 0.0K
09:40 286.90 286.90 286.90 286.90 0.0K
09:41 286.20 286.35 286.20 286.25 0.6K
09:42 286.25 286.30 286.25 286.30 0.0K
09:43 286.25 286.25 286.20 286.20 0.0K
09:44 286.20 286.20 284.15 284.15 1.5K
09:45 283.55 284.15 283.40 284.15 0.2K
09:46 284.20 284.20 284.15 284.15 0.0K
09:47 284.15 284.15 282.60 282.60 0.5K
09:48 282.65 283.45 282.65 282.85 0.1K
09:49 282.80 282.90 282.70 282.70 0.0K
09:50 282.75 282.75 282.65 282.75 0.0K
09:51 282.75 282.80 282.70 282.75 0.0K
09:52 282.80 283.40 282.75 283.05 0.1K
09:53 283.05 283.05 282.90 283.00 0.0K
09:54 283.00 283.00 282.90 282.90 0.0K
09:55 282.95 282.95 282.90 282.90 0.0K
09:56 282.95 282.95 281.40 281.40 0.8K
09:57 281.45 282.00 281.15 281.15 0.1K
09:58 281.15 281.60 281.05 281.05 0.0K
09:59 281.10 281.95 281.05 281.05 0.2K
10:00 281.05 281.05 281.05 281.05 0.0K
10:01 281.10 281.10 280.65 280.75 0.3K
10:02 280.75 280.80 280.75 280.80 0.0K
10:03 280.80 280.85 280.75 280.80 0.1K
10:04 280.80 280.80 280.75 280.75 0.0K
10:05 280.75 280.75 280.75 280.75 0.0K
10:06 280.75 280.75 280.75 280.75 0.0K
10:07 280.75 280.75 280.75 280.75 0.0K
10:08 280.80 281.00 280.80 281.00 0.0K
10:09 281.00 281.00 281.00 281.00 0.0K
10:10 281.00 281.00 281.00 281.00 0.0K
10:11 281.00 281.50 281.00 281.10 0.1K
10:12 281.05 281.05 281.05 281.05 0.0K
10:13 281.05 281.05 281.05 281.05 0.0K
10:14 281.05 281.05 281.05 281.05 0.0K
10:15 281.05 281.15 281.05 281.10 0.0K
10:16 281.10 281.15 281.10 281.15 0.0K
10:17 281.15 281.15 281.15 281.15 0.0K
10:18 281.15 281.15 281.15 281.15 0.0K
10:19 281.15 281.15 281.15 281.15 0.0K
10:20 281.15 281.15 281.15 281.15 0.0K
10:21 281.15 281.15 281.05 281.05 0.0K
10:22 281.15 281.50 281.15 281.50 0.0K
10:23 281.50 281.50 281.50 281.50 0.0K
10:24 281.50 281.50 281.50 281.50 0.0K
10:25 281.50 281.50 281.50 281.50 0.0K
10:26 281.50 281.50 281.50 281.50 0.0K
10:27 281.50 281.80 281.50 281.80 0.0K
10:28 282.15 282.15 281.80 281.80 0.0K
10:29 281.80 281.80 281.80 281.80 0.0K
10:30 281.80 281.80 281.80 281.80 0.0K
10:31 281.80 281.80 281.50 281.50 0.0K
10:32 281.60 281.60 281.60 281.60 0.1K
10:33 281.65 281.85 281.50 281.75 0.5K
10:34 281.70 281.70 281.60 281.65 0.0K
10:35 281.60 281.60 281.55 281.55 0.0K
10:36 281.55 281.60 281.50 281.50 0.0K
10:37 281.50 281.50 281.50 281.50 0.0K
10:38 281.50 281.50 281.50 281.50 0.0K
10:39 281.50 281.50 281.15 281.25 0.0K
10:40 282.20 282.30 282.20 282.30 0.3K
10:41 282.30 282.40 282.20 282.25 0.0K
10:42 282.25 282.25 282.10 282.20 0.0K
10:43 282.20 282.20 282.05 282.10 0.1K
10:44 282.15 282.15 282.00 282.05 0.7K
10:45 282.00 282.05 282.00 282.05 0.0K
10:46 282.05 282.05 282.00 282.00 0.0K
10:47 282.00 282.00 282.00 282.00 0.0K
10:48 282.00 282.00 282.00 282.00 0.0K
10:49 282.00 282.00 282.00 282.00 2.0K
10:50 282.00 282.00 282.00 282.00 0.0K
10:51 282.00 282.55 282.00 282.55 0.3K
10:52 282.55 282.60 282.55 282.55 0.0K
10:53 282.55 282.55 282.50 282.55 0.0K
10:54 282.55 282.55 282.30 282.35 0.0K
10:55 282.35 282.35 282.25 282.25 0.0K
10:56 282.25 282.30 282.25 282.30 0.0K
10:57 282.30 282.30 282.20 282.25 0.0K
10:58 282.25 282.30 282.15 282.15 0.0K
10:59 282.25 282.65 282.15 282.65 0.0K
11:00 282.70 282.75 282.30 282.30 0.0K
11:01 282.30 282.30 282.25 282.25 0.0K
11:02 282.25 282.25 282.20 282.25 0.0K
11:03 282.15 282.25 282.15 282.25 0.0K
11:04 282.25 282.30 282.15 282.20 0.0K
11:05 282.20 282.20 282.15 282.15 0.0K
11:06 282.20 282.20 282.15 282.15 0.2K
11:07 282.15 282.15 282.10 282.10 0.0K
11:08 282.10 282.15 282.10 282.15 0.0K
11:09 282.10 282.10 282.10 282.10 0.0K
11:10 282.10 282.10 282.10 282.10 0.0K
11:11 282.05 282.10 282.05 282.05 0.0K
11:12 282.05 282.65 282.05 282.15 0.1K
11:13 282.15 282.15 282.05 282.15 0.0K
11:14 282.30 282.30 282.10 282.15 0.0K
11:15 282.20 282.30 282.20 282.20 0.0K
11:16 282.20 282.20 282.05 282.05 0.0K
11:17 282.05 282.15 282.05 282.15 0.0K
11:18 282.20 282.20 282.10 282.10 0.0K
11:19 282.10 282.30 282.10 282.10 0.0K
11:20 282.25 282.25 282.10 282.20 0.0K
11:21 282.20 282.20 282.05 282.05 0.0K
11:22 282.05 282.20 282.05 282.20 0.0K
11:23 282.10 282.30 282.10 282.10 0.0K
11:24 282.10 282.10 282.10 282.10 0.0K
11:25 282.10 282.10 282.10 282.10 0.0K
11:26 282.10 282.10 282.10 282.10 0.0K
11:27 282.10 282.10 282.05 282.05 0.0K
11:28 282.10 282.10 282.05 282.10 0.0K
11:29 282.05 282.10 282.05 282.05 0.0K
11:30 282.05 282.05 282.05 282.05 0.0K
11:31 282.05 282.05 282.00 282.00 0.0K
11:32 282.00 282.00 282.00 282.00 0.0K
11:33 282.00 282.00 282.00 282.00 0.0K
11:34 282.00 282.00 282.00 282.00 0.0K
11:35 282.00 282.00 282.00 282.00 0.0K
11:36 282.00 282.10 282.00 282.05 0.0K
11:37 282.05 282.05 282.05 282.05 0.0K
11:38 282.05 282.05 282.05 282.05 0.0K
11:39 282.05 282.05 282.00 282.00 0.0K
11:40 282.00 282.00 282.00 282.00 0.0K
11:41 282.00 283.25 282.00 282.05 0.5K
11:42 282.05 282.05 282.05 282.05 0.0K
11:43 282.05 282.05 282.00 282.00 1.0K
11:44 282.00 282.05 282.00 282.00 0.0K
11:45 282.00 282.00 282.00 282.00 0.0K
11:46 282.00 282.05 282.00 282.05 0.1K
11:47 282.05 282.05 282.05 282.05 0.0K
11:48 282.05 282.05 282.05 282.05 0.0K
11:49 282.05 282.05 282.05 282.05 0.0K
11:50 282.05 282.05 282.00 282.00 0.0K
11:51 282.00 282.00 282.00 282.00 0.0K
11:52 282.00 282.00 282.00 282.00 0.0K
11:53 282.00 282.00 282.00 282.00 0.0K
11:54 282.00 282.00 282.00 282.00 0.0K
11:55 282.00 282.00 282.00 282.00 0.0K
11:56 282.00 282.00 282.00 282.00 0.0K
11:57 282.00 282.00 282.00 282.00 0.0K
11:58 282.00 282.00 282.00 282.00 0.0K
11:59 282.00 282.00 282.00 282.00 0.0K
12:00 282.00 282.00 282.00 282.00 0.0K
12:01 282.00 282.00 282.00 282.00 0.0K
12:02 282.00 282.00 282.00 282.00 0.0K
12:03 282.00 282.00 282.00 282.00 0.0K
12:04 282.00 282.00 282.00 282.00 0.0K
12:05 282.00 282.00 282.00 282.00 0.0K
12:06 282.00 282.00 282.00 282.00 0.0K
12:07 282.00 282.00 282.00 282.00 0.0K
12:08 282.00 282.00 282.00 282.00 0.0K
12:09 282.00 282.00 282.00 282.00 0.0K
12:10 282.00 282.00 282.00 282.00 0.0K
12:11 282.00 282.00 282.00 282.00 0.0K
12:12 282.00 283.00 282.00 283.00 0.2K
12:13 283.00 283.00 283.00 283.00 0.0K
12:14 283.00 283.00 283.00 283.00 0.0K
12:15 283.05 283.05 283.00 283.00 0.0K
12:16 283.00 283.00 283.00 283.00 0.0K
12:17 283.00 283.00 283.00 283.00 0.0K
12:18 283.00 283.00 283.00 283.00 0.0K
12:19 283.00 283.00 283.00 283.00 0.0K
12:20 283.00 283.05 283.00 283.00 0.0K
12:21 283.00 283.00 283.00 283.00 0.0K
12:22 283.00 283.00 283.00 283.00 0.0K
12:23 283.00 283.30 283.00 283.15 0.1K
12:24 283.15 283.20 283.10 283.10 0.0K
12:25 283.10 283.10 283.05 283.05 0.0K
12:26 283.05 283.25 283.00 283.00 0.0K
12:27 283.00 283.00 283.00 283.00 0.0K
12:28 283.00 283.00 283.00 283.00 0.0K
12:29 283.00 283.00 283.00 283.00 0.0K
12:30 283.00 283.00 283.00 283.00 0.0K
12:31 283.00 283.00 283.00 283.00 0.0K
12:32 283.00 283.00 283.00 283.00 0.0K
12:33 283.00 283.00 283.00 283.00 0.0K
12:34 283.00 283.00 283.00 283.00 0.0K
12:35 283.00 283.00 283.00 283.00 0.0K
12:36 283.00 283.00 283.00 283.00 0.0K
12:37 283.00 283.00 283.00 283.00 0.0K
12:38 283.00 283.00 283.00 283.00 0.0K
12:39 283.00 283.00 283.00 283.00 0.0K
12:40 283.00 283.00 283.00 283.00 0.0K
12:41 283.00 283.15 283.00 283.15 0.1K
12:42 283.15 283.15 283.15 283.15 0.0K
12:43 283.15 283.50 283.15 283.50 0.1K
12:44 283.50 283.80 283.50 283.80 0.0K
12:45 283.55 283.55 283.50 283.55 0.0K
12:46 283.55 283.55 283.50 283.55 0.0K
12:47 283.50 283.50 283.50 283.50 0.0K
12:48 283.50 283.50 283.50 283.50 0.0K
12:49 283.50 283.50 283.50 283.50 0.0K
12:50 283.50 283.50 283.50 283.50 0.1K
12:51 283.50 283.50 283.50 283.50 0.0K
12:52 283.50 283.50 283.50 283.50 0.0K
12:53 283.50 283.50 283.50 283.50 0.0K
12:54 283.50 283.50 283.50 283.50 0.0K
12:55 283.50 284.15 283.50 283.65 0.7K
12:56 283.65 284.15 283.65 283.85 12.7K
12:57 284.15 284.45 283.85 284.30 12.1K
12:58 284.30 284.30 284.30 284.30 0.0K
12:59 284.30 284.30 283.90 283.90 2.3K
13:00 283.95 284.05 283.85 284.05 0.0K
13:01 284.10 284.10 284.05 284.05 0.0K
13:02 284.05 284.05 284.05 284.05 0.0K
13:03 284.05 284.05 283.20 283.20 0.0K
13:04 283.30 283.30 283.30 283.30 0.0K
13:05 283.30 283.55 283.25 283.25 0.0K
13:06 283.25 283.25 283.00 283.00 0.0K
13:07 283.00 283.00 282.80 282.85 0.0K
13:08 282.70 282.80 282.70 282.80 0.0K
13:09 282.85 282.85 282.65 282.65 0.0K
13:10 282.65 282.65 282.55 282.55 0.0K
13:11 282.55 282.55 282.55 282.55 0.0K
13:12 282.55 282.55 282.55 282.55 0.0K
13:13 282.55 282.55 282.50 282.50 0.0K
13:14 282.50 282.50 282.45 282.45 0.0K
13:15 282.45 282.45 282.40 282.40 0.0K
13:16 282.35 282.40 282.20 282.30 0.0K
13:17 282.15 283.25 282.15 283.20 0.0K
13:18 284.20 284.20 283.40 283.45 0.4K
13:19 283.85 283.85 283.45 283.65 0.0K
13:20 283.65 284.00 283.40 283.40 0.0K
13:21 283.40 283.50 283.35 283.35 0.0K
13:22 283.35 283.40 283.30 283.30 0.0K
13:23 283.40 283.40 283.30 283.30 0.0K
13:24 283.35 283.55 283.35 283.55 0.1K
13:25 283.55 284.15 283.55 283.65 0.2K
13:26 283.60 283.65 283.60 283.65 0.0K
13:27 283.65 284.15 283.55 283.70 0.0K
13:28 283.60 283.70 283.60 283.70 0.0K
13:29 283.65 283.85 283.65 283.75 0.0K
13:30 283.85 283.85 283.75 283.80 0.0K
13:31 283.80 283.95 283.70 283.95 0.0K
13:32 283.95 283.95 283.80 283.80 0.0K
13:33 283.80 284.45 283.70 284.45 0.0K
13:34 284.40 284.70 283.60 283.95 2.5K
13:35 283.95 284.05 283.55 283.95 0.3K
13:36 283.60 284.00 283.50 283.55 2.5K
13:37 283.55 284.90 283.50 284.90 2.8K
13:38 284.80 284.90 284.65 284.90 2.1K
13:39 284.75 285.00 284.70 284.70 9.6K
13:40 284.70 284.75 284.65 284.65 0.4K
13:41 284.70 284.95 284.65 284.65 3.2K
13:42 284.65 284.95 284.15 284.15 2.9K
13:43 283.85 283.95 283.80 283.80 1.2K
13:44 284.10 284.10 283.75 283.75 3.7K
13:45 283.80 284.05 283.50 283.85 2.8K
13:46 283.85 284.40 283.85 284.35 1.3K
13:47 284.35 284.45 284.35 284.45 0.6K
13:48 284.50 284.50 283.50 284.45 5.7K
13:49 284.50 285.00 283.75 285.00 3.1K
13:50 285.00 285.00 284.00 284.00 3.3K
13:51 284.00 285.00 284.00 285.00 2.3K
13:54 284.45 284.45 284.45 284.45 0.0K
13:55 284.05 284.05 284.05 284.05 0.1K
13:57 284.70 284.70 284.70 284.70 0.1K
14:18 284.20 284.20 284.20 284.20 0.4K
14:27 284.55 284.55 284.55 284.55 0.5K
14:29 284.55 284.55 284.55 284.55 0.2K
14:30 284.80 284.80 284.80 284.80 0.0K
14:32 284.80 284.80 284.80 284.80 0.0K
14:35 284.70 284.70 284.70 284.70 0.0K
14:50 284.25 284.25 284.25 284.25 0.2K
14:51 284.25 284.25 284.10 284.10 2.0K
14:52 284.10 284.10 284.10 284.10 0.1K
14:53 284.10 284.10 283.80 283.80 0.4K
14:54 284.00 284.00 283.35 283.50 0.1K
14:55 283.50 284.00 283.50 283.50 0.1K
14:56 283.50 283.85 283.50 283.85 0.1K
14:57 283.85 283.85 283.50 283.50 0.3K
14:58 283.50 283.60 283.50 283.60 0.1K
14:59 283.60 283.60 283.50 283.50 0.1K
15:00 284.10 284.10 284.10 284.10 0.2K
15:03 284.00 284.00 284.00 284.00 1.8K
15:06 283.60 283.60 283.60 283.60 0.8K
15:07 284.15 284.15 284.00 284.00 0.0K
15:10 284.00 284.00 284.00 284.00 1.6K
15:11 283.45 283.45 283.40 283.40 0.1K
15:12 283.30 283.30 283.05 283.30 0.3K
15:13 283.25 283.25 283.25 283.25 0.0K
15:14 283.25 283.25 282.25 282.25 0.5K
15:15 282.25 282.50 282.15 282.15 0.1K
15:16 282.50 282.60 282.05 282.05 0.4K
15:17 282.25 282.95 282.25 282.95 0.0K
15:18 282.95 282.95 282.60 282.65 0.5K
15:20 283.15 283.50 283.05 283.05 0.3K
15:21 282.65 282.65 282.65 282.65 0.3K
15:22 282.35 282.35 282.35 282.35 0.0K
15:24 282.35 283.75 282.35 283.60 0.8K
15:25 283.90 283.90 283.90 283.90 0.0K
15:26 282.00 282.60 282.00 282.60 0.1K
15:27 282.40 282.40 282.00 282.00 0.6K
15:28 281.00 281.95 281.00 281.95 2.4K
15:29 281.95 282.85 281.00 282.85 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available