Simplex Infrastructures Ltd (SINF)

SINF
🏛️ Indien →
282.85
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 301.00 301.00 301.00 301.00 0.4K
09:15 301.05 301.05 301.05 301.05 0.0K
09:16 302.55 304.95 302.55 304.50 0.3K
09:17 305.00 306.00 303.85 306.00 1.0K
09:19 306.25 306.25 306.25 306.25 0.6K
09:21 306.80 306.95 306.80 306.95 0.2K
09:22 307.50 310.00 307.50 310.00 1.9K
09:23 310.00 310.00 308.00 308.00 0.3K
09:24 306.80 308.90 306.80 306.95 1.0K
09:25 309.45 309.45 308.10 308.40 0.5K
09:27 307.60 307.60 307.60 307.60 0.0K
09:37 307.60 307.60 307.60 307.60 0.2K
09:44 307.65 307.65 307.65 307.65 0.1K
09:47 307.90 307.90 307.90 307.90 0.5K
09:49 310.80 311.85 310.80 311.65 1.0K
09:50 313.20 313.20 312.10 312.10 0.4K
09:52 310.75 310.75 310.75 310.75 0.0K
09:55 311.00 312.00 311.00 312.00 1.4K
09:56 312.00 312.20 312.00 312.10 0.2K
09:57 311.85 311.85 310.75 310.75 0.7K
09:58 311.15 311.15 311.15 311.15 0.1K
10:00 311.85 311.95 311.85 311.95 0.0K
10:01 311.90 311.90 311.90 311.90 0.0K
10:02 312.10 312.10 312.10 312.10 2.0K
10:03 312.30 312.30 312.30 312.30 0.0K
10:04 312.50 312.95 312.50 312.95 0.5K
10:05 313.70 316.00 313.05 316.00 2.7K
10:06 314.10 314.45 313.05 313.05 0.1K
10:07 312.40 314.00 312.40 313.65 1.2K
10:09 313.25 313.25 313.25 313.25 0.0K
10:10 313.15 313.15 312.45 312.45 0.1K
10:11 312.60 312.60 312.60 312.60 0.1K
10:12 311.00 312.80 311.00 312.80 0.8K
10:13 312.05 312.05 312.05 312.05 0.0K
10:14 312.00 312.00 312.00 312.00 0.1K
10:20 310.00 310.00 308.00 308.60 8.3K
10:21 308.70 308.70 308.15 308.15 0.1K
10:22 307.40 307.60 307.40 307.40 0.0K
10:24 307.75 307.75 307.75 307.75 0.0K
10:25 307.80 308.00 307.80 308.00 0.0K
10:26 308.25 308.25 308.25 308.25 0.6K
10:27 308.85 308.85 308.85 308.85 0.0K
10:28 308.95 308.95 308.95 308.95 0.0K
10:29 308.70 308.70 308.70 308.70 0.0K
10:30 309.00 309.00 309.00 309.00 0.5K
10:31 309.30 309.30 309.30 309.30 0.2K
10:32 308.80 308.80 308.65 308.65 0.7K
10:33 308.50 308.55 308.50 308.55 0.9K
10:36 308.35 308.55 308.35 308.55 0.3K
10:41 309.00 309.00 309.00 309.00 0.0K
10:42 309.45 309.45 309.45 309.45 0.0K
10:48 309.45 309.45 309.45 309.45 0.0K
10:51 309.55 309.55 309.55 309.55 0.0K
11:04 309.00 309.00 309.00 309.00 3.4K
11:06 309.30 309.30 309.30 309.30 3.0K
11:07 310.10 310.50 310.10 310.50 2.7K
11:08 310.60 310.60 310.60 310.60 0.0K
11:11 311.00 311.00 311.00 311.00 4.0K
11:12 310.00 310.00 310.00 310.00 0.9K
11:13 310.00 310.70 309.80 309.80 2.2K
11:14 310.55 310.55 310.00 310.20 1.1K
11:15 310.15 310.15 308.85 309.95 3.7K
11:16 310.10 310.10 309.85 309.85 0.1K
11:27 309.15 309.15 309.15 309.15 0.0K
11:28 309.60 309.60 309.60 309.60 0.0K
11:29 309.75 309.75 309.75 309.75 0.0K
11:30 309.85 309.85 309.85 309.85 0.1K
11:32 309.75 309.75 309.75 309.75 0.3K
11:33 309.30 309.30 309.30 309.30 2.5K
11:34 309.25 309.25 309.25 309.25 2.5K
11:36 309.20 309.80 309.15 309.15 6.0K
11:38 309.90 309.90 309.70 309.70 6.2K
11:39 309.50 309.50 309.50 309.50 0.0K
11:40 309.70 309.70 309.70 309.70 0.0K
11:43 309.70 310.00 309.70 310.00 5.2K
11:44 310.00 310.00 310.00 310.00 0.4K
11:45 310.00 310.00 310.00 310.00 0.3K
11:51 309.35 309.35 309.35 309.35 0.0K
11:57 309.35 309.35 309.35 309.35 0.0K
12:01 309.20 309.20 309.20 309.20 0.0K
12:06 309.15 309.15 309.00 309.00 0.5K
12:07 309.95 309.95 309.95 309.95 0.2K
12:34 309.75 309.90 309.75 309.90 0.3K
12:37 310.15 310.15 310.15 310.15 1.2K
12:38 310.65 311.90 310.65 311.90 1.4K
12:39 312.80 312.80 312.25 312.25 2.5K
12:40 311.10 311.10 310.50 310.50 1.0K
12:41 310.30 310.30 310.30 310.30 1.0K
12:42 310.20 311.05 310.20 310.70 2.0K
12:43 309.50 309.50 309.15 309.15 1.3K
12:45 308.75 309.25 308.75 309.25 0.2K
12:47 309.50 309.50 309.50 309.50 0.3K
12:48 309.30 309.40 308.95 309.40 6.6K
12:52 309.40 309.40 309.40 309.40 0.0K
12:54 310.00 310.00 310.00 310.00 0.5K
12:58 310.40 310.40 310.40 310.40 0.1K
13:02 310.30 310.55 310.30 310.55 0.2K
13:03 310.70 311.00 310.70 311.00 0.3K
13:08 310.80 310.80 310.80 310.80 0.0K
13:19 311.70 311.70 311.70 311.70 0.5K
13:21 311.00 311.00 311.00 311.00 0.2K
13:25 310.50 310.50 309.85 309.85 0.8K
13:45 309.85 309.85 309.85 309.85 0.3K
13:52 309.75 309.75 309.75 309.75 0.0K
13:53 311.10 311.10 311.10 311.10 6.1K
13:56 311.00 311.00 311.00 311.00 0.0K
13:57 310.50 310.50 310.50 310.50 0.2K
14:00 309.55 309.55 309.55 309.55 0.0K
14:03 309.55 309.55 309.55 309.55 0.2K
14:04 309.25 309.25 309.25 309.25 0.1K
14:14 309.25 310.00 309.25 310.00 0.3K
14:16 309.30 309.30 309.30 309.30 0.4K
14:40 309.10 309.10 309.05 309.05 0.1K
14:45 309.00 309.00 309.00 309.00 0.1K
14:46 309.00 309.00 309.00 309.00 0.5K
14:47 308.75 308.75 308.75 308.75 0.2K
14:51 309.10 309.10 309.10 309.10 0.1K
14:54 309.85 310.30 309.85 310.30 0.3K
14:55 309.60 309.60 309.55 309.55 0.0K
14:56 309.55 309.55 309.55 309.55 0.0K
14:57 309.65 309.65 309.65 309.65 0.0K
15:04 309.65 310.00 309.65 310.00 0.1K
15:05 309.45 309.45 309.45 309.45 0.0K
15:06 309.95 309.95 309.45 309.45 0.5K
15:07 309.00 309.00 309.00 309.00 1.1K
15:10 309.45 309.45 309.45 309.45 0.0K
15:11 309.70 309.70 309.70 309.70 0.0K
15:12 309.50 309.50 308.80 308.80 0.6K
15:13 309.00 309.00 309.00 309.00 0.0K
15:14 308.75 309.05 308.75 309.05 0.3K
15:15 309.30 309.30 309.30 309.30 0.0K
15:16 309.35 309.35 309.25 309.35 0.0K
15:17 309.35 309.35 309.35 309.35 0.0K
15:18 309.35 309.35 309.35 309.35 0.0K
15:20 309.40 309.70 308.75 308.75 1.8K
15:21 308.75 309.00 308.75 309.00 0.0K
15:22 308.00 308.90 308.00 308.90 4.4K
15:23 309.10 309.10 309.10 309.10 0.1K
15:25 309.20 309.30 309.20 309.30 0.1K
15:27 309.00 309.00 309.00 309.00 0.3K
15:28 309.05 310.00 309.05 310.00 0.6K
15:29 310.50 310.50 309.00 309.00 0.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 280.25 286.20 279.10 282.85 0.0M
2025-09-30 281.75 289.45 277.20 281.25 0.0M
2025-09-29 285.45 291.00 278.35 281.80 0.1M
2025-09-26 296.00 296.10 277.55 284.75 0.1M
2025-09-25 306.60 309.70 289.00 294.60 0.1M
2025-09-24 303.50 311.95 303.50 307.15 0.0M
2025-09-23 309.30 314.50 306.65 309.55 0.1M
2025-09-22 301.00 316.00 301.00 309.00 0.1M
2025-09-19 307.00 315.00 302.00 306.00 0.1M
2025-09-18 309.00 311.55 304.60 307.45 0.1M
2025-09-17 315.05 316.45 306.80 307.50 0.1M
2025-09-16 321.70 330.00 311.10 313.70 0.3M
2025-09-15 295.50 329.50 295.50 316.55 0.6M
2025-09-12 293.70 304.70 291.70 295.50 0.1M
2025-09-11 301.75 302.95 296.95 297.50 0.0M
2025-09-10 304.30 306.15 296.30 298.40 0.1M
2025-09-09 308.00 309.00 303.55 305.80 0.0M
2025-09-08 304.85 313.50 298.90 304.80 0.2M
2025-09-05 292.25 301.20 283.40 298.90 0.1M
2025-09-04 295.85 296.15 288.25 289.20 0.0M
2025-09-03 296.05 297.00 291.00 291.80 0.0M
2025-09-02 305.00 305.00 291.15 292.45 0.0M
2025-09-01 293.15 305.00 288.55 301.10 0.1M
2025-08-29 299.70 299.70 289.95 290.25 0.1M
2025-08-28 295.00 304.00 289.40 296.45 0.1M
2025-08-26 305.00 305.20 293.00 294.65 0.0M
2025-08-25 305.90 310.00 300.35 305.70 0.0M
2025-08-22 309.85 315.90 301.50 303.60 0.1M
2025-08-21 306.50 313.80 301.75 310.80 0.2M
2025-08-20 285.15 312.00 285.15 306.40 0.5M
2025-08-19 275.95 287.10 275.95 285.15 0.1M
2025-08-18 273.50 281.90 272.55 275.95 0.1M
2025-08-14 280.95 280.95 270.10 273.75 0.1M
2025-08-13 280.00 282.85 278.00 279.70 0.1M
2025-08-12 280.55 286.70 275.65 277.90 0.0M
2025-08-11 281.20 287.90 280.60 281.75 0.0M
2025-08-08 290.00 290.00 280.65 282.85 0.1M
2025-08-07 284.00 294.60 283.45 286.60 0.1M
2025-08-06 301.45 301.45 282.20 286.85 0.1M
2025-08-05 304.90 305.90 297.00 298.60 0.0M
2025-08-04 303.20 307.00 297.05 299.00 0.1M
2025-08-01 324.70 324.70 301.10 303.20 0.1M
2025-07-31 316.00 322.00 304.20 319.30 0.1M
2025-07-30 320.00 323.80 314.20 317.05 0.2M
2025-07-29 308.30 320.00 301.20 318.80 0.2M
2025-07-28 301.60 322.80 301.60 304.60 0.2M
2025-07-25 307.05 311.00 301.80 306.60 0.1M
2025-07-24 314.95 314.95 304.05 305.55 0.1M
2025-07-23 308.45 318.60 300.00 314.50 0.1M
2025-07-22 309.00 313.95 301.05 306.00 0.1M
2025-07-21 316.05 324.00 308.55 311.15 0.2M
2025-07-18 299.05 319.25 296.50 312.55 0.5M
2025-07-17 294.65 304.60 290.75 295.60 0.4M
2025-07-16 279.90 295.00 275.00 291.05 0.6M
2025-07-15 260.85 280.90 260.85 275.70 0.6M
2025-07-14 263.00 267.00 258.60 262.30 0.0M
2025-07-11 275.00 275.00 261.00 262.30 0.1M
2025-07-10 273.75 275.15 266.10 272.70 0.0M
2025-07-09 255.45 279.60 249.90 273.75 0.3M
2025-07-08 257.65 261.10 252.95 254.20 0.0M
2025-07-07 258.70 262.00 255.55 258.45 0.0M
2025-07-04 258.10 265.00 257.00 258.70 0.0M
2025-07-03 267.30 271.20 258.95 260.85 0.1M
2025-07-02 267.50 272.40 265.45 267.30 0.0M
2025-07-01 270.50 274.95 267.40 270.10 0.0M
2025-06-30 277.25 281.75 269.00 270.15 0.0M
2025-06-27 275.00 278.15 269.10 274.15 0.1M
2025-06-26 270.50 275.70 270.50 274.55 0.0M
2025-06-25 274.80 275.95 269.00 270.50 0.0M
2025-06-24 269.50 278.65 269.35 272.30 0.0M
2025-06-23 271.10 272.60 264.35 268.45 0.1M
2025-06-20 270.00 273.55 264.00 269.05 0.0M
2025-06-19 280.65 280.80 266.90 268.75 0.0M
2025-06-18 281.75 282.90 276.50 277.35 0.0M
2025-06-17 289.00 289.00 276.80 279.75 0.0M
2025-06-16 277.20 287.05 277.20 286.15 0.0M
2025-06-13 285.90 285.95 274.95 281.55 0.0M
2025-06-12 291.15 293.50 284.35 285.90 0.0M
2025-06-11 297.55 298.75 289.00 293.05 0.0M
2025-06-10 290.85 303.00 289.85 298.25 0.1M
2025-06-09 290.00 292.20 286.95 290.15 0.1M
2025-06-06 297.30 304.00 287.00 289.80 0.1M
2025-06-05 280.85 294.15 280.80 293.05 0.2M
2025-06-04 285.00 289.80 278.35 280.15 0.1M
2025-06-03 287.85 294.45 284.80 287.00 0.1M
2025-06-02 291.65 295.50 282.50 286.95 0.1M
2025-05-30 301.00 303.90 289.55 291.95 0.2M
2025-05-29 281.45 293.15 278.50 293.15 0.3M
2025-05-28 284.00 287.10 276.25 279.20 0.1M
2025-05-27 283.30 286.00 280.45 284.25 0.0M
2025-05-26 282.95 285.75 279.55 283.20 0.1M
2025-05-23 277.00 285.00 276.00 280.40 0.1M
2025-05-22 277.00 282.40 275.95 279.65 0.0M
2025-05-21 283.95 284.00 272.00 280.60 0.1M
2025-05-20 278.50 284.00 273.05 277.90 0.0M
2025-05-19 279.70 283.60 279.70 280.65 0.0M
2025-05-16 280.00 284.00 278.55 280.60 0.0M
2025-05-15 283.60 285.80 281.20 282.05 0.0M
2025-05-14 281.10 287.00 277.95 281.65 0.1M
2025-05-13 289.75 290.90 278.00 279.85 0.1M
2025-05-12 279.00 291.30 279.00 289.85 0.0M
2025-05-09 271.00 279.60 270.40 277.45 0.0M
2025-05-08 290.45 290.50 275.50 281.25 0.0M
2025-05-07 282.20 292.75 282.20 289.55 0.1M
2025-05-06 289.00 289.00 282.00 283.10 0.1M
2025-05-05 286.00 290.10 283.50 285.10 0.0M
2025-05-02 284.00 290.55 279.10 283.50 0.0M
2025-04-30 281.60 293.25 280.90 290.10 0.1M
2025-04-29 294.30 294.95 288.00 288.25 0.0M
2025-04-28 297.00 300.10 287.65 290.65 0.1M
2025-04-25 310.65 310.65 295.05 296.00 0.1M
2025-04-24 311.20 314.55 308.10 310.55 0.0M
2025-04-23 319.60 321.45 305.00 311.25 0.1M
2025-04-22 321.15 329.00 315.10 317.75 0.1M
2025-04-21 328.05 342.45 320.00 322.25 0.1M
2025-04-17 311.00 329.75 311.00 328.05 0.3M
2025-04-16 316.80 322.00 312.20 314.05 0.1M
2025-04-15 321.70 323.60 314.10 316.80 0.1M
2025-04-11 300.00 315.15 298.05 314.85 0.2M
2025-04-09 297.60 308.20 292.40 300.15 0.1M
2025-04-08 298.95 304.40 293.10 297.60 0.1M
2025-04-07 307.00 307.00 306.15 306.15 0.0M
2025-04-04 327.20 330.80 311.00 322.25 0.1M
2025-04-03 327.00 330.00 315.00 327.20 0.2M
2025-04-02 326.90 328.50 318.25 321.20 0.1M
2025-04-01 311.00 338.00 311.00 321.20 0.1M
2025-03-28 314.00 327.00 308.00 322.05 0.1M
2025-03-27 302.00 319.60 302.00 314.00 0.2M
2025-03-26 309.70 320.00 301.25 304.40 0.1M
2025-03-25 302.60 310.00 294.00 305.00 0.1M
2025-03-24 307.10 307.10 293.00 306.05 0.2M
2025-03-21 295.00 297.00 275.65 292.50 0.2M
2025-03-20 276.10 287.95 276.10 287.95 0.1M
2025-03-19 269.70 274.45 265.75 274.25 0.2M
2025-03-18 261.00 267.15 258.15 261.40 0.0M
2025-03-17 250.05 263.80 247.00 258.85 0.1M
2025-03-13 254.00 254.00 248.55 251.95 0.0M
2025-03-12 247.80 258.20 246.00 252.25 0.1M
2025-03-11 232.50 252.00 231.60 245.95 0.0M
2025-03-10 244.00 249.00 233.35 240.25 0.0M
2025-03-07 246.90 250.85 237.10 243.85 0.1M
2025-03-06 237.30 247.25 232.05 245.85 0.1M
2025-03-05 222.95 238.70 219.00 235.50 0.1M
2025-03-04 239.40 242.00 227.35 227.35 0.0M
2025-03-03 246.00 251.40 239.05 239.30 0.0M
2025-02-28 261.30 261.30 251.60 251.60 0.0M
2025-02-27 270.00 272.70 254.00 264.85 0.0M
2025-02-25 265.95 272.50 261.95 264.25 0.0M
2025-02-24 265.55 275.00 265.55 268.50 0.0M
2025-02-21 279.00 279.00 269.05 271.05 0.0M
2025-02-20 267.30 278.00 267.00 272.70 0.0M
2025-02-19 273.00 279.50 265.00 267.30 0.0M
2025-02-18 266.00 283.50 266.00 273.00 0.0M
2025-02-17 254.00 279.30 252.70 270.90 0.2M
2025-02-14 279.00 280.00 266.00 266.00 0.1M
2025-02-13 280.00 285.00 273.30 280.00 0.1M
2025-02-12 275.00 283.45 262.05 281.15 0.0M
2025-02-11 280.00 280.00 269.60 275.85 0.0M
2025-02-10 289.40 294.00 283.75 283.75 0.0M
2025-02-07 296.50 303.00 279.95 298.65 0.0M
2025-02-06 298.00 303.00 290.95 294.50 0.0M
2025-02-05 283.00 294.60 276.00 291.15 0.1M
2025-02-04 275.95 280.60 253.90 280.60 0.0M
2025-02-03 292.40 292.40 266.40 267.25 0.0M
2025-02-01 276.00 287.95 276.00 279.35 0.0M
2025-01-31 279.95 291.40 271.00 279.50 0.0M
2025-01-30 272.00 289.10 265.30 277.55 0.0M
2025-01-29 279.00 284.00 275.00 279.25 0.0M
2025-01-28 263.00 274.00 258.50 270.55 0.1M
2025-01-27 283.80 283.80 267.85 268.70 0.3M
2025-01-24 296.20 302.85 281.40 281.95 0.0M
2025-01-23 298.75 303.90 295.00 296.20 0.0M
2025-01-22 291.00 301.25 287.00 293.35 0.1M
2025-01-21 305.40 312.35 300.00 301.35 0.0M
2025-01-20 315.00 315.00 303.20 311.00 0.0M
2025-01-17 313.65 329.90 309.10 315.40 0.0M
2025-01-16 334.40 334.40 321.20 325.35 0.1M
2025-01-15 319.90 323.15 312.00 318.50 0.2M
2025-01-14 294.00 307.85 285.10 307.85 0.0M
2025-01-13 307.65 307.65 293.20 293.20 0.1M
2025-01-10 331.95 331.95 308.60 308.60 0.0M
2025-01-09 320.90 329.90 313.50 324.85 0.1M
2025-01-08 303.00 315.40 300.40 315.40 0.2M
2025-01-07 279.10 300.55 279.10 300.40 0.1M
2025-01-06 296.00 300.00 281.20 286.25 0.1M
2025-01-03 306.15 306.15 292.00 296.00 0.0M
2025-01-02 303.00 305.00 292.00 298.60 0.1M
2025-01-01 309.85 309.85 287.65 298.45 0.0M