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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 74.15 80.15 74.15 80.15 0.7M
2023-12-28 74.05 77.75 70.35 76.35 0.5M
2023-12-27 71.10 77.35 71.10 74.05 0.1M
2023-12-26 76.40 76.40 72.60 73.70 0.1M
2023-12-22 76.25 77.00 76.25 76.40 0.0M
2023-12-21 77.05 78.55 77.05 77.75 0.0M
2023-12-20 78.65 78.65 78.60 78.60 0.1M
2023-12-19 81.00 81.00 79.00 80.20 0.0M
2023-12-18 80.05 80.60 80.05 80.60 0.0M
2023-12-15 81.35 81.35 81.35 81.35 0.2M
2023-12-14 86.25 86.25 83.00 83.00 0.0M
2023-12-13 84.70 85.30 84.70 84.70 0.2M
2023-12-12 83.75 83.75 82.50 83.70 0.2M
2023-12-11 79.00 82.15 79.00 82.15 0.2M
2023-12-08 80.55 80.70 80.55 80.55 0.1M
2023-12-07 82.10 82.20 82.10 82.20 0.3M
2023-12-06 83.75 83.75 83.75 83.75 0.2M
2023-12-05 85.60 85.60 82.30 85.45 1.1M
2023-12-04 83.95 83.95 83.95 83.95 0.0M
2023-12-01 82.35 82.35 82.35 82.35 0.0M
2023-11-30 80.65 80.75 80.00 80.75 0.5M
2023-11-29 78.00 79.80 77.00 79.20 0.1M
2023-11-28 78.20 78.50 78.20 78.30 0.3M
2023-11-24 79.80 79.80 79.80 79.80 0.0M
2023-11-23 78.25 78.25 78.25 78.25 0.0M
2023-11-22 76.75 76.75 76.75 76.75 0.0M
2023-11-21 75.25 75.25 75.25 75.25 0.0M
2023-11-20 73.80 73.80 73.80 73.80 0.0M
2023-11-17 72.40 72.40 72.40 72.40 0.0M
2023-11-16 71.00 71.00 71.00 71.00 0.0M
2023-11-15 68.90 69.65 68.90 69.65 0.1M
2023-11-13 67.00 68.30 67.00 68.30 0.1M
2023-11-12 68.30 68.30 68.30 68.30 0.0M
2023-11-10 66.65 67.00 66.10 67.00 0.1M
2023-11-09 69.00 69.00 66.65 66.65 0.1M
2023-11-08 69.90 69.90 68.00 68.00 0.1M
2023-11-07 67.75 68.55 67.10 68.55 0.2M
2023-11-06 67.40 67.40 65.30 66.60 0.1M
2023-11-03 68.50 68.50 66.55 66.60 0.1M
2023-11-02 67.90 67.90 66.55 67.90 0.3M
2023-11-01 66.65 66.65 66.65 66.65 0.1M
2023-10-31 65.00 65.75 65.00 65.35 0.2M
2023-10-30 64.35 64.50 64.35 64.50 0.1M
2023-10-27 67.90 67.90 65.65 65.65 0.4M
2023-10-26 65.80 66.60 65.80 66.60 0.4M
2023-10-25 68.45 68.45 67.15 67.15 0.2M
2023-10-23 68.50 68.50 68.50 68.50 0.1M
2023-10-20 67.20 67.20 67.20 67.20 0.0M
2023-10-19 65.90 65.90 65.90 65.90 0.0M
2023-10-18 64.65 64.65 64.65 64.65 0.2M
2023-10-17 63.40 63.40 63.40 63.40 0.0M
2023-10-16 62.20 62.20 62.20 62.20 0.0M
2023-10-13 61.00 61.00 61.00 61.00 0.0M
2023-10-12 59.85 59.85 59.85 59.85 0.1M
2023-10-11 58.80 58.80 58.70 58.70 0.3M
2023-10-10 57.65 57.65 57.65 57.65 0.1M
2023-10-09 58.80 58.80 58.80 58.80 0.0M
2023-10-06 60.00 60.00 60.00 60.00 0.0M
2023-10-05 62.40 62.40 61.20 61.20 0.0M
2023-10-04 62.45 62.45 62.45 62.45 0.0M
2023-10-03 64.00 64.00 63.70 63.70 0.2M
2023-09-29 63.00 63.00 61.90 62.75 0.2M
2023-09-28 61.80 61.80 61.80 61.80 0.1M
2023-09-27 63.05 63.05 63.05 63.05 0.0M
2023-09-26 68.80 68.80 64.00 64.30 0.8M
2023-09-25 65.00 65.55 63.50 65.55 1.0M
2023-09-22 62.45 62.45 60.55 62.45 0.8M
2023-09-21 59.50 59.50 59.50 59.50 0.2M
2023-09-20 54.00 56.70 53.95 56.70 0.1M
2023-09-18 57.95 57.95 53.95 54.00 0.1M
2023-09-15 58.55 58.55 56.20 56.75 0.2M
2023-09-14 53.15 55.80 53.15 55.80 0.1M
2023-09-13 54.00 54.90 51.55 53.15 0.1M
2023-09-12 56.10 58.50 54.25 54.25 0.1M
2023-09-11 59.00 59.00 57.00 57.10 0.1M
2023-09-08 55.55 58.30 55.00 58.30 0.3M
2023-09-07 54.00 56.10 53.40 55.55 0.1M
2023-09-06 54.00 55.80 53.50 53.90 0.0M
2023-09-05 55.20 56.85 54.40 54.80 0.0M
2023-09-04 56.90 58.00 54.30 55.20 0.1M
2023-09-01 54.70 57.20 54.00 55.75 0.2M
2023-08-31 57.00 57.00 54.40 54.70 0.0M
2023-08-30 58.20 58.20 54.55 56.35 0.2M
2023-08-29 55.45 56.50 54.80 56.50 0.7M
2023-08-28 52.85 53.90 49.30 53.85 0.3M
2023-08-25 50.35 54.90 50.35 51.35 0.5M
2023-08-24 57.40 57.40 53.00 53.00 0.2M
2023-08-23 57.90 58.55 55.00 55.75 0.2M
2023-08-22 59.75 59.75 57.45 57.90 0.1M
2023-08-21 59.75 60.30 54.60 59.75 1.1M
2023-08-18 59.20 62.00 57.45 57.45 0.5M
2023-08-17 59.45 63.50 58.65 60.45 2.2M
2023-08-16 58.00 59.90 50.40 57.95 2.3M
2023-08-14 51.05 55.20 51.00 55.20 5.6M
2023-08-11 48.70 52.50 47.90 50.20 3.3M
2023-08-10 44.00 49.65 43.25 47.75 3.5M
2023-08-09 35.35 41.40 34.75 41.40 1.5M
2023-08-08 31.90 35.10 31.80 34.50 0.3M
2023-08-07 31.50 32.45 31.20 31.90 0.1M
2023-08-04 31.70 32.20 31.25 31.75 0.0M
2023-08-03 31.70 31.95 30.90 31.20 0.1M
2023-08-02 31.75 32.45 30.50 30.90 0.1M
2023-08-01 32.85 33.85 31.70 31.75 0.2M
2023-07-31 30.80 32.50 30.80 32.30 0.1M
2023-07-28 31.35 31.80 30.80 30.90 0.1M
2023-07-27 31.25 31.65 30.80 31.30 0.0M
2023-07-26 31.60 31.60 30.80 30.85 0.1M
2023-07-25 31.20 31.60 30.65 31.15 0.2M
2023-07-24 30.55 31.60 30.00 31.30 0.3M
2023-07-21 31.30 31.30 30.00 30.55 0.1M
2023-07-20 31.35 31.35 30.45 30.85 0.0M
2023-07-19 31.10 31.40 30.50 31.00 0.0M
2023-07-18 31.45 31.50 30.50 30.85 0.1M
2023-07-17 30.90 31.50 30.10 30.70 0.3M
2023-07-14 31.65 31.70 29.85 30.90 0.2M
2023-07-13 30.85 32.60 30.85 31.30 0.2M
2023-07-12 31.30 31.50 30.50 30.80 0.1M
2023-07-11 33.80 33.80 29.80 30.50 0.5M
2023-07-10 34.70 35.25 33.65 33.85 0.1M
2023-07-07 35.15 35.15 34.00 34.35 0.1M
2023-07-06 34.10 35.20 33.60 35.15 0.1M
2023-07-05 34.15 34.30 33.50 33.70 0.0M
2023-07-04 34.00 34.15 33.50 33.75 0.0M
2023-07-03 34.20 34.40 33.80 34.00 0.0M
2023-06-30 34.00 34.15 33.70 34.00 0.0M
2023-06-28 34.15 34.70 33.40 33.65 0.0M
2023-06-27 34.30 34.30 33.70 34.05 0.0M
2023-06-26 33.50 33.80 33.30 33.65 0.0M
2023-06-23 34.20 34.25 33.25 33.40 0.0M
2023-06-22 35.20 35.20 33.55 33.70 0.1M
2023-06-21 35.20 35.20 34.55 34.70 0.0M
2023-06-20 35.25 35.40 34.60 34.75 0.0M
2023-06-19 35.10 35.55 34.65 34.90 0.1M
2023-06-16 35.50 35.50 34.40 34.80 0.0M
2023-06-15 34.80 35.60 34.65 35.05 0.0M
2023-06-14 35.40 35.60 33.60 34.45 0.1M
2023-06-13 34.60 35.70 34.35 35.15 0.0M
2023-06-12 36.10 36.45 33.55 34.20 0.1M
2023-06-09 35.95 36.20 35.50 35.70 0.0M
2023-06-08 35.65 37.00 35.00 35.60 0.1M
2023-06-07 36.30 36.30 34.40 35.15 0.1M
2023-06-06 36.45 36.45 35.50 35.80 0.1M
2023-06-05 35.40 37.30 34.65 35.80 0.3M
2023-06-02 33.40 35.50 33.30 34.55 0.2M
2023-06-01 33.15 33.95 32.75 33.00 0.1M
2023-05-31 33.95 33.95 32.75 33.00 0.0M
2023-05-30 34.25 34.25 33.25 33.55 0.0M
2023-05-29 33.85 34.60 33.45 33.70 0.0M
2023-05-26 34.90 34.90 33.55 33.70 0.0M
2023-05-25 33.90 33.95 33.20 33.80 0.0M
2023-05-24 34.25 34.70 32.85 33.25 0.1M
2023-05-23 34.25 34.40 33.95 34.25 0.0M
2023-05-22 34.90 34.95 33.75 34.00 0.0M
2023-05-19 34.60 34.60 34.25 34.45 0.0M
2023-05-18 34.75 34.80 34.25 34.30 0.0M
2023-05-17 34.90 34.90 34.10 34.25 0.1M
2023-05-16 34.35 35.40 34.35 34.50 0.1M
2023-05-15 35.35 36.95 34.70 35.00 0.1M
2023-05-12 34.50 35.80 34.35 35.35 0.1M
2023-05-11 34.00 34.90 34.00 34.25 0.1M
2023-05-10 35.50 35.80 33.75 34.20 0.1M
2023-05-09 35.35 36.55 34.80 35.00 0.1M
2023-05-08 35.40 35.40 34.30 34.75 0.1M
2023-05-05 37.50 37.50 34.00 34.65 0.4M
2023-05-04 33.65 38.80 33.65 37.15 0.3M
2023-05-03 34.40 34.90 33.30 33.55 0.1M
2023-05-02 33.45 34.80 33.00 34.30 0.1M
2023-04-28 35.60 35.70 33.00 33.30 0.3M
2023-04-27 36.40 36.40 34.25 34.70 0.2M
2023-04-26 36.90 36.90 35.40 35.65 0.0M
2023-04-25 36.25 37.00 35.05 36.30 0.1M
2023-04-24 37.95 37.95 34.55 35.00 0.1M
2023-04-21 37.00 37.25 36.40 36.70 0.0M
2023-04-20 37.70 37.80 36.75 36.85 0.0M
2023-04-19 37.95 38.00 36.80 37.00 0.0M
2023-04-18 37.40 38.50 37.10 37.80 0.0M
2023-04-17 38.05 38.20 36.95 37.35 0.1M
2023-04-13 37.50 38.45 37.20 37.95 0.1M
2023-04-12 38.65 39.00 37.60 37.90 0.1M
2023-04-11 39.90 40.60 38.15 38.60 0.1M
2023-04-10 39.60 40.00 38.00 38.95 0.1M
2023-04-06 35.90 38.20 34.85 37.65 0.1M
2023-04-05 36.50 36.50 34.35 35.05 0.2M
2023-04-03 33.55 34.90 33.40 34.00 0.1M
2023-03-31 34.45 34.95 32.90 33.80 0.2M
2023-03-29 33.00 34.70 32.90 33.10 0.1M
2023-03-28 34.00 34.95 32.45 32.95 0.1M
2023-03-27 36.35 37.10 34.05 34.75 0.2M
2023-03-24 37.20 37.85 36.20 36.70 0.2M
2023-03-23 38.95 38.95 37.15 37.65 0.2M
2023-03-22 39.80 39.80 37.80 38.10 0.1M
2023-03-21 37.50 39.35 37.00 38.55 0.2M
2023-03-20 38.00 39.90 36.20 36.40 0.2M
2023-03-17 38.10 40.35 37.50 38.10 0.3M
2023-03-16 43.95 43.95 36.05 37.50 1.0M
2023-03-15 46.80 48.50 42.50 43.20 0.2M
2023-03-14 46.20 46.60 44.40 45.60 0.2M
2023-03-13 47.50 48.75 45.15 46.00 0.1M
2023-03-10 47.25 49.75 47.00 48.20 0.0M
2023-03-09 50.40 51.15 47.60 48.05 0.1M
2023-03-08 52.00 52.45 49.00 49.95 0.1M
2023-03-06 43.25 52.00 41.55 51.55 0.6M
2023-03-03 42.50 43.70 42.45 43.35 0.0M
2023-03-02 42.95 44.40 41.70 42.20 0.0M
2023-03-01 40.30 43.65 40.30 42.95 0.0M
2023-02-28 40.60 42.35 39.55 40.10 0.0M
2023-02-27 40.30 42.25 39.80 41.15 0.2M
2023-02-24 43.00 43.80 40.00 40.45 0.1M
2023-02-23 38.90 45.40 38.90 43.00 0.2M
2023-02-22 42.20 42.20 36.80 38.15 0.2M
2023-02-21 42.95 43.00 41.50 42.20 0.1M
2023-02-20 44.10 45.20 41.45 42.95 0.1M
2023-02-17 47.75 47.75 41.85 45.10 0.0M
2023-02-16 47.80 48.00 46.40 47.05 0.0M
2023-02-15 48.00 48.00 47.15 47.90 0.0M
2023-02-14 50.80 50.80 47.30 47.55 0.1M
2023-02-13 51.85 52.45 49.15 50.30 0.0M
2023-02-10 48.00 54.15 48.00 51.85 0.1M
2023-02-09 48.20 48.95 48.00 48.50 0.0M
2023-02-08 50.30 50.80 48.00 48.95 0.1M
2023-02-07 52.35 52.35 50.00 50.80 0.0M
2023-02-06 51.35 52.95 51.10 51.45 0.0M
2023-02-03 53.80 53.95 50.35 51.85 0.1M
2023-02-02 52.25 54.35 52.25 53.00 0.0M
2023-02-01 54.20 55.30 53.10 53.30 0.0M
2023-01-31 54.55 54.85 51.80 54.40 0.0M
2023-01-30 53.40 54.95 53.05 53.50 0.0M
2023-01-27 56.35 56.35 49.85 54.00 0.1M
2023-01-25 55.80 56.00 53.60 54.15 0.0M
2023-01-24 55.10 56.00 54.80 55.10 0.0M
2023-01-23 57.80 57.80 54.65 55.25 0.0M
2023-01-20 56.00 56.75 54.80 56.40 0.0M
2023-01-19 52.00 59.85 52.00 56.20 0.2M
2023-01-18 53.00 53.30 51.70 52.20 0.1M
2023-01-17 51.85 54.05 51.85 53.00 0.0M
2023-01-16 56.00 56.00 50.70 51.70 0.2M
2023-01-13 55.10 56.65 54.80 55.20 0.0M
2023-01-12 57.60 57.60 53.00 54.65 0.2M
2023-01-11 58.95 58.95 57.25 58.05 0.0M
2023-01-10 58.15 58.75 57.30 57.80 0.0M
2023-01-09 59.00 59.55 56.30 57.30 0.0M
2023-01-06 58.35 58.95 57.40 57.95 0.1M
2023-01-05 59.00 59.00 57.10 58.85 0.0M
2023-01-04 60.05 60.30 57.50 58.00 0.0M
2023-01-03 61.90 61.90 59.35 60.05 0.0M
2023-01-02 57.50 62.45 57.10 61.30 0.1M