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
09:07 295.00 295.00 295.00 295.00 0.0K
09:15 295.00 298.00 295.00 298.00 0.2K
09:16 296.75 296.75 295.00 295.00 0.4K
09:17 295.00 295.00 295.00 295.00 0.4K
09:19 293.80 293.80 293.80 293.80 0.1K
09:20 294.65 294.65 294.65 294.65 0.0K
09:21 293.15 293.15 292.70 292.70 0.1K
09:23 292.40 292.40 292.40 292.40 0.0K
09:24 292.00 292.15 292.00 292.15 0.1K
09:25 291.05 291.05 291.00 291.00 0.8K
09:26 291.00 291.00 291.00 291.00 0.1K
09:28 291.80 291.80 291.80 291.80 0.0K
09:33 291.10 291.10 291.10 291.10 0.1K
09:34 290.05 290.70 290.05 290.70 1.3K
09:35 291.80 291.80 291.80 291.80 0.0K
09:37 291.05 291.45 291.05 291.45 0.2K
09:40 291.85 292.00 291.85 292.00 1.1K
09:47 291.70 291.70 291.70 291.70 0.0K
09:52 292.70 292.70 292.70 292.70 0.2K
09:53 293.10 293.10 291.15 291.15 0.9K
09:54 289.95 290.00 289.40 289.40 2.8K
09:55 290.90 290.90 290.90 290.90 1.6K
09:57 292.20 292.20 292.20 292.20 1.5K
09:58 292.60 292.60 292.60 292.60 0.0K
10:01 292.75 292.75 292.75 292.75 0.0K
10:02 293.20 293.20 293.20 293.20 0.4K
10:03 293.95 293.95 293.95 293.95 0.0K
10:04 294.35 294.35 294.35 294.35 0.0K
10:06 293.55 293.55 293.35 293.35 0.4K
10:09 292.70 292.70 292.70 292.70 0.0K
10:14 292.45 292.45 292.45 292.45 0.1K
10:15 292.35 292.35 292.35 292.35 0.0K
10:31 291.20 291.20 291.20 291.20 1.5K
10:39 290.70 290.70 290.70 290.70 0.1K
10:47 290.70 290.70 290.70 290.70 0.0K
10:51 290.95 290.95 290.95 290.95 0.0K
10:55 291.40 291.40 291.40 291.40 0.0K
10:56 291.15 291.15 291.15 291.15 0.0K
11:11 291.20 291.20 291.20 291.20 0.1K
11:13 291.65 291.65 291.65 291.65 0.1K
11:14 291.80 291.80 291.80 291.80 0.0K
11:17 291.75 291.75 291.75 291.75 0.0K
11:20 291.75 291.75 291.75 291.75 0.1K
11:29 291.80 292.10 291.80 292.10 0.3K
11:38 294.10 294.10 294.10 294.10 2.8K
11:39 294.95 294.95 294.95 294.95 0.1K
11:41 296.00 296.00 296.00 296.00 0.2K
11:42 295.70 295.70 295.70 295.70 0.1K
11:45 296.95 296.95 296.95 296.95 1.0K
11:48 296.30 296.30 296.30 296.30 0.0K
11:49 296.20 296.20 296.20 296.20 0.0K
11:53 295.35 295.35 295.35 295.35 0.1K
11:56 296.15 296.15 296.15 296.15 0.2K
11:57 295.15 295.15 295.15 295.15 0.1K
12:00 296.50 296.50 296.50 296.50 0.5K
12:01 298.20 302.00 298.20 302.00 5.0K
12:02 304.00 304.00 304.00 304.00 0.2K
12:03 302.90 303.50 302.90 303.50 0.0K
12:04 302.45 302.45 302.45 302.45 0.1K
12:06 302.45 302.45 302.45 302.45 0.3K
12:09 303.40 303.90 303.40 303.90 0.3K
12:10 303.95 303.95 302.05 302.05 0.4K
12:11 301.45 301.45 301.45 301.45 0.1K
12:14 302.20 302.20 302.20 302.20 0.3K
12:15 301.70 301.70 301.70 301.70 0.0K
12:16 301.45 301.45 301.05 301.05 0.1K
12:17 300.35 301.25 300.35 301.25 1.1K
12:22 301.05 301.05 301.00 301.00 0.5K
12:23 301.00 301.00 301.00 301.00 0.0K
12:26 301.00 301.00 301.00 301.00 0.0K
12:27 301.00 301.00 301.00 301.00 0.6K
12:31 300.95 300.95 300.95 300.95 1.0K
12:32 301.50 301.50 301.50 301.50 1.3K
12:34 301.00 301.00 301.00 301.00 1.5K
12:35 301.15 301.15 301.15 301.15 0.5K
12:41 301.00 301.00 300.60 300.60 2.3K
12:44 299.80 300.55 299.80 300.55 4.5K
12:45 300.00 300.00 300.00 300.00 0.8K
12:46 300.50 300.85 300.50 300.85 1.7K
12:47 300.85 300.85 300.85 300.85 0.0K
12:50 300.25 300.25 300.25 300.25 0.2K
12:51 300.00 300.00 300.00 300.00 1.0K
12:53 300.60 300.60 300.60 300.60 0.0K
12:54 301.10 301.30 301.10 301.30 0.4K
12:56 301.00 301.00 301.00 301.00 1.9K
12:57 301.00 301.00 301.00 301.00 2.3K
12:59 301.00 301.00 301.00 301.00 0.6K
13:00 301.00 301.00 301.00 301.00 0.5K
13:01 301.00 301.00 301.00 301.00 0.4K
13:02 301.00 301.00 301.00 301.00 0.2K
13:03 301.00 301.00 301.00 301.00 0.0K
13:07 300.95 300.95 300.10 300.10 0.1K
13:13 299.85 299.85 299.85 299.85 0.0K
13:17 298.90 298.90 298.90 298.90 0.0K
13:19 298.80 298.80 298.65 298.65 0.1K
13:20 298.60 298.60 298.50 298.50 0.3K
13:22 298.40 298.40 298.40 298.40 0.0K
13:25 298.25 298.25 298.25 298.25 0.0K
13:30 297.30 297.30 297.30 297.30 0.0K
13:31 297.50 297.50 297.50 297.50 0.1K
13:42 297.20 297.20 297.20 297.20 0.1K
13:48 296.35 296.35 296.05 296.05 0.3K
14:10 297.10 297.10 297.10 297.10 0.0K
14:11 297.30 297.30 297.30 297.30 0.0K
14:12 297.40 297.40 297.05 297.05 0.0K
14:20 297.00 297.00 297.00 297.00 0.0K
14:42 297.55 297.55 297.55 297.55 0.0K
14:44 297.20 297.20 297.20 297.20 0.0K
14:45 297.20 297.20 297.20 297.20 0.0K
14:48 297.20 297.20 297.20 297.20 0.0K
14:53 296.55 296.55 296.55 296.55 0.1K
14:55 296.05 296.05 296.05 296.05 0.0K
14:56 296.15 296.15 296.15 296.15 0.0K
15:00 296.50 296.55 296.50 296.55 0.0K
15:03 296.70 296.70 296.70 296.70 0.0K
15:04 296.30 296.30 296.30 296.30 0.1K
15:06 296.00 296.70 296.00 296.70 0.2K
15:07 298.25 298.25 297.55 297.55 1.0K
15:13 298.00 298.00 297.35 297.35 0.0K
15:16 297.55 297.55 297.40 297.40 0.1K
15:19 297.45 297.45 297.45 297.45 0.0K
15:21 298.05 298.05 295.35 296.90 0.8K
15:22 296.50 296.50 295.35 295.70 0.1K
15:23 297.30 297.30 297.30 297.30 0.0K
15:24 295.75 295.75 295.05 295.75 0.2K
15:25 295.75 295.75 295.10 295.10 0.1K
15:26 295.35 295.35 295.15 295.15 0.1K
15:27 293.00 296.35 293.00 296.35 0.3K
15:28 293.50 293.50 293.50 293.50 0.1K
15:29 293.55 296.45 293.00 296.45 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available