Simplex Infrastructures Ltd (SINF)

SINF
🏛️ Inde →
282.85
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 59.40 60.15 57.05 57.50 0.0M
2022-12-29 57.00 59.65 56.65 57.85 0.3M
2022-12-28 57.05 60.75 55.85 57.90 0.1M
2022-12-27 54.30 59.95 54.30 57.05 0.1M
2022-12-26 51.40 57.00 49.25 54.50 0.2M
2022-12-23 56.15 57.65 50.70 51.45 0.2M
2022-12-22 60.95 61.00 57.05 58.85 0.1M
2022-12-21 68.40 68.40 60.60 61.40 0.1M
2022-12-20 67.60 67.75 65.25 65.55 0.0M
2022-12-19 66.30 69.40 64.10 65.60 0.1M
2022-12-16 68.90 69.45 65.70 67.20 0.1M
2022-12-15 70.20 71.25 66.25 67.50 0.1M
2022-12-14 70.75 72.00 68.55 69.85 0.2M
2022-12-13 65.00 73.90 64.10 69.85 0.6M
2022-12-12 66.95 67.00 63.45 64.75 0.1M
2022-12-09 69.95 70.60 65.00 66.15 0.3M
2022-12-08 61.75 71.45 60.10 70.65 0.9M
2022-12-07 62.95 64.75 58.35 59.55 0.1M
2022-12-06 62.90 62.90 61.00 62.30 0.0M
2022-12-05 62.15 64.80 60.00 60.35 0.1M
2022-12-02 63.45 64.45 59.75 62.15 0.1M
2022-12-01 60.90 63.45 60.00 61.60 0.1M
2022-11-30 54.00 60.25 54.00 60.25 0.2M
2022-11-29 58.65 58.65 53.70 54.80 0.0M
2022-11-28 59.90 59.90 56.30 57.65 0.0M
2022-11-25 57.95 59.00 56.40 58.40 0.1M
2022-11-24 55.00 57.35 55.00 56.55 0.0M
2022-11-23 55.40 55.85 54.50 55.10 0.0M
2022-11-22 54.90 55.55 54.20 54.65 0.0M
2022-11-21 54.25 56.00 54.05 55.15 0.0M
2022-11-18 57.00 58.90 55.70 55.90 0.0M
2022-11-17 58.95 58.95 56.45 57.05 0.0M
2022-11-16 59.00 59.90 57.20 58.00 0.0M
2022-11-15 59.70 59.80 58.10 58.20 0.0M
2022-11-14 60.90 60.90 55.35 58.20 0.0M
2022-11-11 58.95 60.80 57.80 59.25 0.0M
2022-11-10 58.65 60.90 57.70 58.45 0.0M
2022-11-09 60.85 62.35 57.00 60.50 0.1M
2022-11-07 54.45 59.85 54.00 59.85 0.1M
2022-11-04 52.50 55.10 52.40 54.45 0.0M
2022-11-03 54.60 55.00 52.00 52.75 0.2M
2022-11-02 53.90 55.40 53.90 54.30 0.0M
2022-11-01 53.45 55.70 53.45 53.90 0.0M
2022-10-31 55.70 55.95 52.95 54.00 0.0M
2022-10-28 55.00 57.70 53.95 55.70 0.0M
2022-10-27 52.50 55.40 52.50 55.00 0.0M
2022-10-25 55.10 55.50 52.25 54.25 0.1M
2022-10-24 53.50 56.20 52.50 53.50 0.0M
2022-10-21 53.95 55.70 52.50 53.20 0.2M
2022-10-20 53.60 56.35 53.60 54.40 0.0M
2022-10-19 54.95 55.95 53.60 55.05 0.0M
2022-10-18 56.90 56.90 53.20 55.15 0.0M
2022-10-17 53.65 55.50 52.80 54.00 0.0M
2022-10-14 54.95 54.95 52.00 52.80 0.0M
2022-10-13 58.35 58.35 52.15 52.70 0.2M
2022-10-12 59.75 60.85 57.15 57.90 0.0M
2022-10-11 60.45 60.45 58.00 58.65 0.0M
2022-10-10 64.00 64.00 58.60 59.75 0.0M
2022-10-07 59.20 61.95 59.20 60.85 0.0M
2022-10-06 61.00 61.00 59.15 60.55 0.1M
2022-10-04 59.75 61.90 58.15 58.80 0.0M
2022-10-03 61.50 62.35 57.55 58.55 0.0M
2022-09-30 55.40 61.45 55.40 61.45 0.1M
2022-09-29 58.85 59.45 55.25 55.90 0.0M
2022-09-28 56.15 59.00 54.50 58.10 0.0M
2022-09-27 58.90 60.00 55.50 56.85 0.0M
2022-09-26 57.70 62.05 55.00 57.15 0.1M
2022-09-23 67.45 67.45 59.00 60.40 0.0M
2022-09-22 65.05 66.00 62.40 63.00 0.0M
2022-09-21 66.10 68.00 64.55 64.80 0.0M
2022-09-20 69.20 69.20 65.80 66.10 0.0M
2022-09-19 70.00 70.00 65.40 67.90 0.0M
2022-09-16 67.95 67.95 63.35 66.20 0.1M
2022-09-15 69.30 70.95 65.35 65.95 0.2M
2022-09-14 69.00 69.00 66.65 66.90 0.0M
2022-09-13 69.75 70.95 67.25 68.30 0.1M
2022-09-12 69.45 71.00 69.00 69.45 0.1M
2022-09-09 70.05 72.35 68.55 69.45 0.0M
2022-09-08 70.15 71.25 69.40 69.95 0.0M
2022-09-07 69.70 71.30 69.25 69.80 0.1M
2022-09-06 70.60 73.10 70.35 71.45 0.1M
2022-09-05 71.95 74.60 69.65 72.80 0.0M
2022-09-02 76.00 76.05 71.20 71.95 0.1M
2022-09-01 70.45 75.80 68.05 74.60 0.1M
2022-08-30 70.00 70.85 69.00 69.20 0.0M
2022-08-29 69.35 71.85 68.00 70.70 0.1M
2022-08-26 70.40 70.80 68.30 69.45 0.2M
2022-08-25 70.50 71.00 68.80 69.40 0.0M
2022-08-24 68.40 71.30 68.40 68.75 0.0M
2022-08-23 67.15 72.00 67.10 69.75 0.1M
2022-08-22 66.60 70.95 65.00 68.80 0.1M
2022-08-19 68.10 70.00 65.05 65.40 0.1M
2022-08-18 68.00 71.50 68.00 69.45 0.1M
2022-08-17 71.00 74.00 66.55 67.65 0.2M
2022-08-16 74.00 74.50 70.70 73.60 0.2M
2022-08-12 80.50 82.65 68.90 74.80 0.9M
2022-08-11 70.80 75.15 70.00 75.15 0.2M
2022-08-10 64.70 68.35 62.00 68.35 0.1M
2022-08-08 65.95 68.05 61.50 62.15 0.1M
2022-08-05 66.90 68.20 63.35 65.95 0.1M
2022-08-04 61.90 65.75 60.55 65.75 0.4M
2022-08-03 61.90 62.65 59.05 62.65 0.2M
2022-08-02 55.30 59.70 55.30 59.70 0.1M
2022-08-01 56.00 58.60 54.40 56.90 0.1M
2022-07-29 57.30 59.50 57.00 57.00 0.1M
2022-07-28 64.85 64.85 59.95 59.95 0.1M
2022-07-27 66.35 66.90 63.05 63.10 0.1M
2022-07-26 68.90 68.90 63.20 66.35 0.6M
2022-07-25 65.65 65.65 65.65 65.65 0.0M
2022-07-22 62.55 62.55 62.55 62.55 0.0M
2022-07-21 59.60 59.60 59.60 59.60 0.0M
2022-07-20 56.80 56.80 56.80 56.80 0.0M
2022-07-19 54.10 54.10 54.10 54.10 0.0M
2022-07-18 51.55 51.55 51.55 51.55 0.0M
2022-07-15 44.50 49.10 44.50 49.10 0.3M
2022-07-14 46.80 46.80 46.80 46.80 0.0M
2022-07-13 49.25 49.25 49.25 49.25 0.0M
2022-07-12 56.50 56.50 51.80 51.80 0.0M
2022-07-11 55.65 56.00 53.45 54.50 0.0M
2022-07-08 57.85 57.85 54.25 55.65 0.0M
2022-07-07 54.60 57.05 54.00 55.20 0.1M
2022-07-06 57.90 57.90 54.00 54.40 0.0M
2022-07-05 55.25 58.55 55.25 56.75 0.0M
2022-07-04 59.95 59.95 56.50 57.20 0.0M
2022-07-01 58.40 60.80 57.50 58.85 0.0M
2022-06-30 61.10 61.15 56.70 58.40 0.0M
2022-06-29 58.00 61.00 58.00 58.85 0.0M
2022-06-28 60.00 60.95 58.40 59.10 0.0M
2022-06-27 61.00 61.10 58.20 60.45 0.0M
2022-06-24 54.10 58.20 54.10 58.20 0.0M
2022-06-23 56.00 56.45 53.75 55.45 0.0M
2022-06-22 56.80 57.60 53.15 55.35 0.0M
2022-06-21 51.10 55.90 50.60 54.90 0.0M
2022-06-20 54.15 57.85 53.25 53.25 0.0M
2022-06-17 55.95 58.50 55.10 56.05 0.1M
2022-06-16 59.30 61.90 57.60 58.00 0.0M
2022-06-15 63.60 63.60 58.45 60.60 0.0M
2022-06-14 60.10 64.00 60.10 61.50 0.0M
2022-06-13 66.85 66.85 62.40 62.75 0.1M
2022-06-10 67.50 70.40 65.55 65.65 0.1M
2022-06-09 67.85 72.40 67.85 68.95 0.1M
2022-06-08 73.85 73.85 69.30 70.75 0.0M
2022-06-07 75.50 76.90 70.30 70.95 0.0M
2022-06-06 70.70 74.40 69.55 73.95 0.1M
2022-06-03 69.35 70.95 68.00 70.90 0.3M
2022-06-02 67.70 69.00 65.00 67.60 0.0M
2022-06-01 68.60 69.00 65.55 67.90 0.0M
2022-05-31 70.70 70.70 68.00 68.60 0.0M
2022-05-30 68.70 71.90 67.00 68.30 0.1M
2022-05-27 69.30 72.40 65.85 68.70 0.0M
2022-05-26 68.00 71.50 66.35 69.30 0.0M
2022-05-25 73.40 73.40 69.80 69.80 0.0M
2022-05-24 73.40 78.35 73.40 73.45 0.0M
2022-05-23 79.00 80.00 76.20 77.00 0.1M
2022-05-20 78.50 82.00 78.00 80.20 0.0M
2022-05-19 78.40 80.90 74.05 79.85 0.1M
2022-05-18 82.00 82.75 76.00 77.60 0.1M
2022-05-17 72.90 78.85 72.80 78.85 0.1M
2022-05-16 72.00 78.60 71.20 75.10 0.1M
2022-05-13 71.20 77.60 71.00 74.90 0.2M
2022-05-12 74.60 75.00 73.95 73.95 0.1M
2022-05-11 77.85 81.95 77.80 77.80 0.1M
2022-05-10 77.20 84.45 77.20 81.85 0.1M
2022-05-09 81.00 87.00 80.50 80.50 0.1M
2022-05-06 78.10 85.50 78.10 84.70 0.2M
2022-05-05 88.00 88.00 82.20 82.20 0.1M
2022-05-04 95.45 95.45 86.45 86.50 0.6M
2022-05-02 82.35 90.95 82.35 90.95 0.4M
2022-04-29 86.65 86.65 86.65 86.65 0.0M
2022-04-28 91.20 91.20 91.20 91.20 0.0M
2022-04-27 99.90 99.90 95.95 95.95 0.1M
2022-04-26 103.50 103.50 94.65 101.00 1.5M
2022-04-25 98.60 98.60 98.60 98.60 0.2M
2022-04-22 93.95 93.95 89.50 93.95 0.7M
2022-04-21 89.50 89.50 89.50 89.50 0.1M
2022-04-20 85.25 85.25 77.15 85.25 3.2M
2022-04-19 81.20 81.20 81.20 81.20 0.2M
2022-04-18 76.00 77.35 70.60 77.35 1.4M
2022-04-13 73.70 73.70 73.70 73.70 0.4M
2022-04-12 70.20 70.20 70.20 70.20 0.3M
2022-04-11 66.90 66.90 66.90 66.90 0.1M
2022-04-08 63.75 63.75 60.00 63.75 2.1M
2022-04-07 60.75 60.75 60.75 60.75 0.2M
2022-04-06 57.90 57.90 57.90 57.90 0.1M
2022-04-05 55.15 55.15 55.15 55.15 0.1M
2022-04-04 52.55 52.55 52.55 52.55 0.1M
2022-04-01 50.05 50.05 50.05 50.05 0.1M
2022-03-31 47.70 47.70 47.70 47.70 0.1M
2022-03-30 42.30 45.45 42.30 45.45 0.5M
2022-03-29 41.60 43.80 40.70 43.30 0.6M
2022-03-28 42.70 43.00 39.80 41.75 0.2M
2022-03-25 41.05 41.95 40.95 41.65 0.1M
2022-03-24 39.25 41.50 39.25 41.05 0.1M
2022-03-23 39.60 40.80 37.95 39.95 0.2M
2022-03-22 39.65 40.95 38.45 39.50 0.3M
2022-03-21 40.10 41.90 39.25 40.45 0.3M
2022-03-17 41.00 41.05 39.60 39.95 0.1M
2022-03-16 41.40 41.40 39.15 40.05 0.0M
2022-03-15 41.00 42.00 38.75 40.05 0.3M
2022-03-14 36.95 40.75 36.95 40.75 0.6M
2022-03-11 38.85 38.85 38.85 38.85 0.1M
2022-03-10 43.95 43.95 40.85 40.85 0.7M
2022-03-09 44.20 44.45 42.80 42.95 0.1M
2022-03-08 44.95 45.30 42.60 43.20 0.2M
2022-03-07 44.95 44.95 40.75 43.70 0.6M
2022-03-04 40.85 42.85 40.20 42.85 0.3M
2022-03-03 40.60 40.85 40.00 40.85 0.1M
2022-03-02 37.85 38.95 37.15 38.95 0.2M
2022-02-28 36.00 37.10 35.05 37.10 0.1M
2022-02-25 33.25 35.90 33.25 35.35 0.0M
2022-02-24 36.00 36.00 34.35 34.35 0.1M
2022-02-23 35.50 36.90 35.00 36.15 0.1M
2022-02-22 36.00 37.20 35.40 35.40 0.2M
2022-02-21 39.45 39.45 37.25 37.25 0.1M
2022-02-18 38.35 40.05 38.30 39.20 0.1M
2022-02-17 41.70 41.95 39.15 39.85 0.1M
2022-02-16 40.00 41.40 39.85 40.80 0.1M
2022-02-15 42.90 42.90 39.75 39.80 0.2M
2022-02-14 42.65 43.55 41.80 41.80 0.1M
2022-02-11 44.20 45.00 43.50 43.95 0.2M
2022-02-10 44.80 46.60 44.00 44.20 0.1M
2022-02-09 46.80 46.80 44.50 45.30 0.1M
2022-02-08 46.25 46.85 45.30 46.15 0.1M
2022-02-07 46.00 47.55 45.45 46.25 0.3M
2022-02-04 47.35 47.60 44.70 45.30 0.2M
2022-02-03 49.45 49.45 46.55 46.90 0.2M
2022-02-02 47.60 48.70 46.10 48.50 0.4M
2022-02-01 45.75 47.65 45.70 46.40 0.2M
2022-01-31 46.95 47.70 45.50 45.80 0.1M
2022-01-28 46.90 48.45 46.25 47.05 0.6M
2022-01-27 46.30 46.90 43.85 46.15 0.1M
2022-01-25 44.50 46.30 43.50 45.50 0.3M
2022-01-24 49.00 49.45 45.40 45.40 0.4M
2022-01-21 45.05 47.75 44.50 47.75 0.9M
2022-01-20 44.95 46.45 43.50 45.50 0.5M
2022-01-19 44.00 44.50 43.00 44.25 0.1M
2022-01-18 44.95 45.10 43.05 43.15 0.2M
2022-01-17 46.30 47.60 43.60 44.05 0.3M
2022-01-14 43.05 45.70 43.05 45.40 0.1M
2022-01-13 44.50 45.50 43.25 43.80 0.2M
2022-01-12 44.75 45.60 42.85 43.35 0.2M
2022-01-11 47.15 47.20 44.55 44.85 0.1M
2022-01-10 47.95 48.00 45.90 46.70 0.1M
2022-01-07 46.90 47.55 45.50 46.25 0.3M
2022-01-06 43.00 45.30 42.55 45.30 0.2M
2022-01-05 42.55 44.05 41.45 43.15 0.1M
2022-01-04 46.45 46.50 43.35 43.60 0.1M
2022-01-03 43.10 45.85 43.10 45.60 0.1M