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
2024-12-31 305.75 305.75 292.10 296.90 0.0M
2024-12-30 313.00 313.00 295.00 300.00 0.2M
2024-12-27 300.00 315.00 299.85 301.20 0.1M
2024-12-26 303.75 308.00 292.50 300.50 0.1M
2024-12-24 318.80 325.00 301.00 303.75 0.1M
2024-12-23 340.50 340.75 312.95 316.10 0.1M
2024-12-20 342.00 345.00 325.55 329.40 0.1M
2024-12-19 330.05 348.35 318.10 338.45 0.1M
2024-12-18 339.00 339.00 321.55 331.80 0.0M
2024-12-17 341.00 352.00 331.20 335.95 0.1M
2024-12-16 338.25 350.10 328.00 341.25 0.1M
2024-12-13 323.00 340.10 318.00 339.80 0.2M
2024-12-12 317.95 328.90 304.00 323.95 0.1M
2024-12-11 327.00 327.00 315.50 317.70 0.0M
2024-12-10 309.00 324.90 301.20 320.10 0.1M
2024-12-09 310.00 324.95 303.05 311.00 0.1M
2024-12-06 315.00 315.00 298.90 309.50 0.2M
2024-12-05 315.00 329.00 305.15 314.60 0.2M
2024-12-04 319.50 319.50 301.00 319.30 0.3M
2024-12-03 287.25 304.30 287.25 304.30 0.1M
2024-12-02 278.35 292.25 276.00 289.85 0.2M
2024-11-29 281.60 281.60 270.00 278.35 0.2M
2024-11-28 267.40 268.20 262.00 268.20 0.2M
2024-11-27 245.70 255.45 243.00 255.45 0.1M
2024-11-26 233.50 245.25 233.50 243.30 0.0M
2024-11-25 236.00 240.85 231.00 235.80 0.2M
2024-11-22 223.50 231.15 223.50 229.40 0.1M
2024-11-21 244.95 247.85 231.20 231.70 0.1M
2024-11-19 244.00 255.00 240.00 243.35 0.0M
2024-11-18 242.60 255.00 242.60 244.35 0.0M
2024-11-14 242.00 257.00 242.00 255.35 0.0M
2024-11-13 252.00 264.90 249.60 249.60 0.0M
2024-11-12 267.00 273.00 260.00 262.70 0.0M
2024-11-11 282.10 282.10 268.00 268.10 0.1M
2024-11-08 279.90 287.95 278.10 282.10 0.1M
2024-11-07 290.00 295.00 278.05 287.05 0.1M
2024-11-06 290.00 298.00 285.00 289.30 0.1M
2024-11-05 277.10 296.90 275.10 284.90 0.0M
2024-11-04 307.80 307.85 278.55 283.20 0.2M
2024-11-01 293.35 293.35 286.00 293.20 0.1M
2024-10-31 265.00 281.36 260.00 279.36 0.1M
2024-10-30 260.00 273.22 253.00 267.97 0.2M
2024-10-29 259.80 264.00 243.00 260.21 0.1M
2024-10-28 245.20 253.57 240.00 253.57 0.7M
2024-10-25 227.00 241.50 218.50 241.50 0.2M
2024-10-24 234.00 243.90 227.35 230.00 0.2M
2024-10-23 214.67 237.26 214.67 237.26 0.1M
2024-10-22 236.00 241.40 225.97 225.97 0.0M
2024-10-21 242.25 249.00 237.79 237.87 0.1M
2024-10-18 252.00 255.00 246.43 250.31 0.1M
2024-10-17 271.59 271.59 246.60 259.40 0.2M
2024-10-16 258.66 258.66 258.66 258.66 0.1M
2024-10-15 246.35 246.35 246.35 246.35 0.0M
2024-10-14 234.62 234.62 234.62 234.62 0.0M
2024-10-11 218.14 223.45 208.01 223.45 0.0M
2024-10-10 225.70 225.70 208.05 212.81 0.0M
2024-10-09 224.00 224.00 215.02 217.07 0.0M
2024-10-08 210.71 218.79 207.30 215.02 0.0M
2024-10-07 221.50 235.49 213.06 216.11 0.1M
2024-10-04 224.00 237.18 220.00 224.28 0.1M
2024-10-03 231.00 241.57 229.49 231.01 0.1M
2024-10-01 244.00 255.80 237.22 241.57 0.1M
2024-09-30 237.00 245.23 230.00 244.36 1.0M
2024-09-27 242.90 242.90 221.60 233.56 0.1M
2024-09-26 232.50 240.10 226.99 232.93 0.1M
2024-09-25 243.00 247.00 232.02 235.33 0.1M
2024-09-24 254.70 254.70 237.07 244.24 0.2M
2024-09-23 239.80 252.20 231.00 249.55 0.3M
2024-09-20 227.50 240.42 223.00 240.40 0.7M
2024-09-19 225.00 229.03 218.20 228.98 0.5M
2024-09-18 206.00 218.13 205.65 218.13 0.3M
2024-09-17 201.00 213.30 197.45 207.75 0.4M
2024-09-16 229.00 229.00 207.85 207.85 0.7M
2024-09-13 208.35 218.79 208.00 218.79 0.4M
2024-09-12 203.00 208.38 203.00 208.38 0.5M
2024-09-11 196.50 198.46 188.36 198.46 0.6M
2024-09-10 181.50 189.01 181.50 189.01 0.6M
2024-09-09 174.50 180.01 171.00 180.01 0.3M
2024-09-06 172.01 179.60 168.00 171.44 0.2M
2024-09-05 160.50 171.05 160.50 171.05 0.2M
2024-09-04 158.90 165.50 157.47 162.91 0.1M
2024-09-03 162.00 162.40 155.02 159.14 0.1M
2024-09-02 162.05 166.00 153.37 161.44 0.1M
2024-08-30 163.59 165.76 160.22 161.45 0.1M
2024-08-29 169.98 169.98 158.18 163.59 0.1M
2024-08-28 165.50 170.60 163.50 166.51 0.4M
2024-08-27 156.40 162.48 152.41 162.48 0.3M
2024-08-26 147.80 155.19 147.80 154.75 0.3M
2024-08-23 149.00 154.66 146.00 147.80 0.2M
2024-08-22 147.36 147.36 143.50 147.30 0.2M
2024-08-21 137.75 140.35 137.75 140.35 0.1M
2024-08-20 132.33 141.56 132.33 133.67 0.1M
2024-08-19 139.09 142.39 132.55 134.82 0.1M
2024-08-16 141.11 144.39 138.00 139.09 0.0M
2024-08-14 149.14 149.14 140.00 143.80 0.0M
2024-08-13 152.90 152.90 141.11 142.04 0.0M
2024-08-12 151.05 151.05 141.61 148.32 0.3M
2024-08-09 143.86 143.86 143.86 143.86 0.0M
2024-08-08 133.39 137.01 131.10 137.01 0.0M
2024-08-07 129.10 136.49 128.02 130.49 0.1M
2024-08-06 142.50 142.50 131.48 134.02 0.1M
2024-08-05 140.00 144.90 138.41 138.41 0.1M
2024-08-02 137.01 148.05 137.01 145.70 0.1M
2024-08-01 144.00 144.00 141.00 141.00 0.0M
2024-07-31 142.00 144.72 135.00 142.72 0.1M
2024-07-30 143.14 146.70 136.35 139.59 0.1M
2024-07-29 152.90 152.90 141.01 143.14 0.1M
2024-07-26 154.00 154.00 147.00 148.04 0.1M
2024-07-25 142.47 149.52 141.62 146.89 0.1M
2024-07-24 142.35 144.06 139.33 142.40 0.0M
2024-07-23 140.92 142.40 137.00 140.11 0.1M
2024-07-22 138.01 147.89 137.94 139.92 0.1M
2024-07-19 151.49 151.49 143.00 145.21 0.2M
2024-07-18 148.00 151.90 142.14 146.12 0.1M
2024-07-16 142.10 148.70 142.10 145.00 0.1M
2024-07-15 140.00 143.98 139.00 142.01 0.1M
2024-07-12 139.99 144.70 138.50 140.00 0.1M
2024-07-11 133.15 140.00 133.15 139.90 0.1M
2024-07-10 140.75 145.45 139.57 139.57 0.1M
2024-07-09 151.00 151.70 146.92 146.92 0.2M
2024-07-08 152.80 160.98 151.12 154.66 0.2M
2024-07-05 153.32 153.32 148.05 153.32 0.3M
2024-07-04 140.55 146.02 140.55 146.02 0.1M
2024-07-03 132.45 139.07 132.45 139.07 0.1M
2024-07-02 128.29 134.65 128.00 132.45 0.1M
2024-07-01 124.00 132.00 124.00 128.29 0.1M
2024-06-28 132.00 132.10 123.60 126.14 0.1M
2024-06-27 131.00 132.10 126.10 130.11 0.0M
2024-06-26 139.98 139.98 130.25 131.16 0.0M
2024-06-25 143.05 143.05 136.62 137.11 0.1M
2024-06-24 149.68 149.68 143.05 143.82 0.0M
2024-06-21 149.00 151.94 144.57 149.69 0.1M
2024-06-20 151.90 155.00 145.60 152.18 0.1M
2024-06-19 151.85 159.45 146.50 151.90 0.1M
2024-06-18 151.92 151.92 146.00 151.86 0.3M
2024-06-14 143.70 144.69 140.20 144.69 0.1M
2024-06-13 133.00 137.80 130.25 137.80 0.1M
2024-06-12 129.61 133.50 127.30 131.24 0.0M
2024-06-11 129.50 132.00 125.00 129.61 0.1M
2024-06-10 130.99 133.14 126.80 129.14 0.1M
2024-06-07 120.00 127.25 120.00 126.80 0.1M
2024-06-06 118.40 121.85 116.10 121.85 0.0M
2024-06-05 114.50 117.00 114.50 116.05 0.1M
2024-06-04 120.75 124.40 120.50 120.50 0.0M
2024-06-03 128.95 130.00 118.65 126.80 0.2M
2024-05-31 126.50 126.50 119.00 124.90 0.1M
2024-05-30 117.55 122.95 115.20 122.95 0.1M
2024-05-29 111.40 118.00 109.05 117.10 0.1M
2024-05-28 118.35 120.00 112.50 113.05 0.1M
2024-05-27 123.80 123.80 118.40 118.40 0.0M
2024-05-24 115.00 124.60 112.80 124.60 0.1M
2024-05-23 124.90 124.90 118.65 118.70 0.1M
2024-05-22 131.00 131.00 122.50 124.90 0.2M
2024-05-21 132.60 137.00 126.75 128.95 0.1M
2024-05-18 137.30 137.30 128.10 132.60 0.0M
2024-05-17 134.00 135.00 127.15 134.05 0.1M
2024-05-16 137.70 140.90 130.20 131.95 0.2M
2024-05-15 123.00 134.20 123.00 134.20 0.5M
2024-05-14 129.50 130.00 122.40 127.85 0.1M
2024-05-13 131.45 131.45 124.00 128.80 0.1M
2024-05-10 121.50 126.40 121.50 126.40 0.2M
2024-05-09 123.95 123.95 123.95 123.95 0.1M
2024-05-08 126.45 126.45 126.45 126.45 0.0M
2024-05-07 129.00 129.00 129.00 129.00 0.0M
2024-05-06 131.60 131.60 131.60 131.60 0.0M
2024-05-03 132.00 134.25 131.80 134.25 0.3M
2024-05-02 131.65 131.65 131.65 131.65 0.0M
2024-04-30 134.30 134.30 134.30 134.30 0.0M
2024-04-29 137.00 137.00 137.00 137.00 0.0M
2024-04-26 139.80 139.80 139.80 139.80 0.2M
2024-04-25 142.65 142.65 142.65 142.65 0.0M
2024-04-24 145.55 145.55 145.55 145.55 0.0M
2024-04-23 148.50 148.50 148.50 148.50 0.2M
2024-04-22 151.50 151.50 151.50 151.50 0.1M
2024-04-19 148.55 148.55 148.55 148.55 0.1M
2024-04-18 145.65 145.65 145.65 145.65 0.0M
2024-04-16 142.80 142.80 142.80 142.80 0.2M
2024-04-15 140.00 140.00 140.00 140.00 0.2M
2024-04-12 137.30 137.30 137.30 137.30 0.2M
2024-04-10 134.65 134.65 134.65 134.65 0.1M
2024-04-09 132.05 132.05 132.05 132.05 0.2M
2024-04-08 129.50 129.50 129.50 129.50 0.1M
2024-04-05 127.00 127.00 127.00 127.00 0.1M
2024-04-04 124.55 124.55 124.55 124.55 0.1M
2024-04-03 118.65 118.65 118.65 118.65 0.1M
2024-04-02 113.00 113.00 113.00 113.00 0.0M
2024-04-01 107.65 107.65 107.65 107.65 0.1M
2024-03-28 99.40 102.55 99.00 102.55 0.3M
2024-03-27 97.70 97.70 93.20 97.70 0.2M
2024-03-26 93.05 93.05 93.05 93.05 0.0M
2024-03-22 88.65 88.65 88.65 88.65 0.0M
2024-03-21 86.95 86.95 86.95 86.95 0.0M
2024-03-20 81.95 85.25 81.95 85.25 0.1M
2024-03-19 83.60 83.60 83.60 83.60 0.0M
2024-03-18 85.55 85.55 85.30 85.30 0.0M
2024-03-15 87.00 87.00 87.00 87.00 0.0M
2024-03-14 89.50 89.50 88.75 88.75 0.2M
2024-03-13 90.60 90.60 90.55 90.55 0.0M
2024-03-12 92.40 92.40 92.40 92.40 0.0M
2024-03-11 94.25 94.25 94.25 94.25 0.0M
2024-03-07 96.15 96.20 96.15 96.15 0.1M
2024-03-06 99.90 99.90 98.10 98.10 0.0M
2024-03-05 98.75 100.40 98.70 100.10 0.1M
2024-03-04 100.70 100.70 100.70 100.70 0.0M
2024-03-02 102.70 102.75 102.70 102.75 0.0M
2024-03-01 104.80 104.80 104.80 104.80 0.1M
2024-02-29 106.90 106.90 106.90 106.90 0.0M
2024-02-28 109.05 109.05 109.05 109.05 0.1M
2024-02-27 111.25 111.30 111.25 111.25 0.0M
2024-02-26 115.80 115.80 113.50 113.50 0.1M
2024-02-23 115.80 115.80 115.80 115.80 0.1M
2024-02-22 113.55 113.55 110.05 113.55 0.4M
2024-02-21 111.35 111.35 111.35 111.35 0.4M
2024-02-20 109.20 109.20 107.95 109.20 0.2M
2024-02-19 104.00 104.00 101.95 104.00 0.2M
2024-02-16 94.35 99.05 94.00 99.05 0.3M
2024-02-15 94.60 94.60 91.00 94.35 0.2M
2024-02-14 86.85 93.40 85.75 92.35 0.2M
2024-02-13 82.60 90.40 81.80 89.30 0.4M
2024-02-12 94.40 94.50 85.50 86.10 0.1M
2024-02-09 90.00 90.00 90.00 90.00 0.0M
2024-02-08 93.60 93.60 91.80 91.80 0.1M
2024-02-07 88.20 91.80 88.20 91.80 0.1M
2024-02-06 91.55 91.55 90.00 90.00 0.1M
2024-02-05 89.80 89.80 89.80 89.80 0.0M
2024-02-02 88.05 88.05 88.05 88.05 0.0M
2024-02-01 86.35 86.35 86.35 86.35 0.0M
2024-01-31 84.70 84.70 84.70 84.70 0.0M
2024-01-30 83.05 83.05 83.05 83.05 0.1M
2024-01-29 81.45 81.45 81.45 81.45 0.0M
2024-01-25 79.90 79.90 79.80 79.90 0.0M
2024-01-24 76.05 78.35 76.05 78.35 0.0M
2024-01-23 78.30 78.30 76.85 76.85 0.0M
2024-01-20 78.40 78.40 78.40 78.40 0.0M
2024-01-19 79.00 80.00 79.00 80.00 0.0M
2024-01-18 80.15 80.30 80.15 80.30 0.0M
2024-01-17 83.45 83.45 81.75 81.75 0.0M
2024-01-16 86.80 86.80 83.40 83.40 0.2M
2024-01-15 83.25 85.10 83.25 83.45 0.1M
2024-01-12 83.45 83.45 83.45 83.45 0.0M
2024-01-11 85.15 85.15 85.15 85.15 0.0M
2024-01-10 86.85 86.85 86.85 86.85 0.0M
2024-01-09 88.60 88.60 88.60 88.60 0.0M
2024-01-08 93.45 93.45 90.40 90.40 0.1M
2024-01-05 93.45 93.45 90.00 92.25 0.5M
2024-01-04 89.00 89.00 89.00 89.00 0.2M
2024-01-03 80.75 84.80 79.00 84.80 0.1M
2024-01-02 80.60 81.95 77.65 80.80 0.2M
2024-01-01 83.80 84.15 78.95 81.40 0.3M