Simplex Realty Ltd (SIMP)

SIMP
🏛️ Inde →
188.90
Dernière Mise à Jour: 2025-09-23
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
2021-12-31 122.00 122.00 111.15 111.25 0.0M
2021-12-30 125.50 125.50 116.85 116.95 0.0M
2021-12-29 125.15 125.15 113.25 123.00 0.0M
2021-12-28 119.00 119.20 116.00 119.20 0.0M
2021-12-27 113.55 113.55 113.55 113.55 0.0M
2021-12-24 105.25 108.15 103.00 108.15 0.0M
2021-12-23 103.00 103.00 102.90 103.00 0.0M
2021-12-22 98.10 98.10 98.05 98.10 0.0M
2021-12-21 96.35 96.35 93.45 93.45 0.0M
2021-12-20 92.00 101.40 91.80 91.80 0.0M
2021-12-17 87.50 96.60 87.50 96.60 0.0M
2021-12-16 93.75 93.75 90.20 92.00 0.0M
2021-12-15 99.00 99.40 90.10 93.75 0.0M
2021-12-14 98.25 103.70 94.05 94.70 0.0M
2021-12-13 98.25 101.65 98.25 98.80 0.0M
2021-12-10 104.40 104.40 95.20 96.85 0.0M
2021-12-09 98.20 105.30 98.20 99.45 0.0M
2021-12-08 110.20 110.25 100.30 100.30 0.0M
2021-12-07 108.90 114.30 103.60 105.00 0.0M
2021-12-06 110.00 110.00 102.20 108.90 0.0M
2021-12-03 102.00 106.95 102.00 104.80 0.0M
2021-12-02 100.00 101.90 100.00 101.90 0.0M
2021-12-01 97.00 97.05 96.95 97.05 0.0M
2021-11-30 83.70 92.50 83.70 92.45 0.0M
2021-11-29 87.50 96.50 87.50 88.10 0.0M
2021-11-26 92.10 92.10 92.05 92.05 0.0M
2021-11-25 97.25 97.25 96.15 96.15 0.0M
2021-11-24 92.60 92.65 92.60 92.65 0.0M
2021-11-23 88.00 88.25 88.00 88.25 0.0M
2021-11-18 91.55 92.00 87.60 88.25 0.0M
2021-11-17 93.00 93.00 92.20 92.20 0.0M
2021-11-16 94.00 94.05 94.00 94.05 0.0M
2021-11-15 106.95 107.00 96.90 97.60 0.0M
2021-11-12 102.30 102.30 102.00 102.00 0.0M
2021-11-11 107.35 107.35 107.35 107.35 0.0M
2021-11-10 112.20 121.00 112.10 112.15 0.0M
2021-11-09 120.75 120.75 111.20 118.00 0.0M
2021-11-08 113.10 119.55 108.25 116.85 0.0M
2021-11-04 113.85 113.90 113.85 113.90 0.0M
2021-11-03 113.85 113.85 108.50 108.50 0.0M
2021-11-02 118.00 118.00 108.25 113.85 0.0M
2021-11-01 124.00 124.00 112.20 113.20 0.0M
2021-10-29 122.45 122.50 112.50 118.10 0.0M
2021-10-28 116.70 116.70 106.45 116.70 0.0M
2021-10-27 111.15 111.15 111.15 111.15 0.0M
2021-10-26 105.90 105.90 105.90 105.90 0.0M
2021-10-25 100.85 100.90 100.85 100.90 0.0M
2021-10-22 91.50 96.10 90.00 96.10 0.0M
2021-10-21 91.55 91.55 91.55 91.55 0.0M
2021-10-20 87.05 87.35 82.05 87.20 0.0M
2021-10-19 80.00 83.20 80.00 83.20 0.0M
2021-10-18 78.00 79.25 78.00 79.25 0.0M
2021-10-14 73.30 75.60 73.30 75.50 0.0M
2021-10-13 73.20 79.60 73.20 75.15 0.0M
2021-10-11 75.15 75.85 75.15 75.85 0.0M
2021-10-08 83.75 83.75 76.00 79.10 0.0M
2021-10-07 79.90 79.90 79.90 79.90 0.0M
2021-10-06 83.90 83.90 74.40 76.10 0.0M
2021-10-05 75.20 82.45 75.20 80.00 0.0M
2021-10-04 81.60 81.60 75.05 75.05 0.0M
2021-09-30 82.00 82.00 72.55 81.60 0.0M
2021-09-29 76.20 82.95 70.60 77.05 0.0M
2021-09-28 82.90 83.75 76.15 76.15 0.0M
2021-09-27 75.05 81.00 75.05 76.15 0.0M
2021-09-24 74.00 81.00 74.00 81.00 0.0M
2021-09-23 73.50 80.90 73.10 80.90 0.0M
2021-09-22 80.90 80.90 80.90 80.90 0.0M
2021-09-15 79.00 79.00 79.00 79.00 0.0M
2021-09-14 84.70 84.70 75.30 80.95 0.0M
2021-09-13 74.70 80.00 74.15 80.00 0.0M
2021-09-09 74.50 78.65 74.50 78.35 0.0M
2021-09-08 77.50 77.50 77.50 77.50 0.0M
2021-09-07 74.50 80.55 74.50 75.15 0.0M
2021-09-06 85.00 85.00 75.10 81.00 0.0M
2021-09-03 73.40 79.00 72.90 79.00 0.0M
2021-09-02 81.75 81.75 72.50 73.80 0.0M
2021-09-01 80.00 82.00 73.05 76.05 0.0M
2021-08-31 71.10 81.35 71.10 79.90 0.0M
2021-08-30 70.50 77.15 64.55 77.15 0.0M
2021-08-27 72.00 78.60 70.50 70.50 0.0M
2021-08-26 68.60 76.95 68.60 72.05 0.0M
2021-08-25 75.50 75.50 75.00 75.00 0.0M
2021-08-24 69.45 83.65 69.30 75.80 0.0M
2021-08-23 79.00 79.00 73.55 77.00 0.0M
2021-08-20 81.95 81.95 73.85 81.70 0.0M
2021-08-18 73.05 82.05 70.00 82.05 0.0M
2021-08-17 74.10 88.75 74.00 75.70 0.0M
2021-08-16 84.40 84.40 76.10 81.00 0.0M
2021-08-13 84.25 84.30 71.50 84.15 0.0M
2021-08-11 63.30 76.65 63.30 76.65 0.0M
2021-08-10 66.30 70.05 66.30 70.05 0.0M
2021-08-09 73.15 73.15 73.15 73.15 0.0M
2021-08-06 77.75 77.75 77.75 77.75 0.0M
2021-08-05 87.60 87.60 82.00 82.00 0.0M
2021-08-04 83.65 83.90 83.65 83.90 0.0M
2021-08-03 81.65 81.65 81.65 81.65 0.0M
2021-08-02 79.20 79.90 79.20 79.90 0.0M
2021-07-30 79.05 79.05 79.05 79.05 0.0M
2021-07-29 81.80 90.00 81.80 83.20 0.0M
2021-07-28 85.75 85.75 85.75 85.75 0.0M
2021-07-27 85.70 85.75 85.65 85.75 0.0M
2021-07-26 83.20 90.00 83.20 90.00 0.0M
2021-07-23 86.35 86.35 86.35 86.35 0.0M
2021-07-22 89.45 89.50 82.05 82.30 0.0M
2021-07-20 90.00 90.00 85.50 85.50 0.0M
2021-07-19 94.30 94.30 90.00 90.00 0.0M
2021-07-16 85.50 90.00 85.50 90.00 0.0M
2021-07-14 90.00 90.00 84.60 90.00 0.0M
2021-07-13 93.50 93.50 89.05 89.05 0.0M
2021-07-12 85.65 93.40 85.45 93.40 0.0M
2021-07-09 88.25 89.90 88.25 89.90 0.0M
2021-07-08 84.55 88.75 80.35 88.00 0.0M
2021-07-07 84.55 84.55 84.55 84.55 0.0M
2021-07-06 88.95 88.95 88.95 88.95 0.0M
2021-07-05 84.75 84.75 84.75 84.75 0.0M
2021-07-02 83.60 83.60 80.40 80.75 0.0M
2021-07-01 79.30 82.00 79.30 82.00 0.0M
2021-06-30 84.20 84.20 80.90 80.90 0.0M
2021-06-29 82.55 82.55 82.55 82.55 0.0M
2021-06-28 84.20 84.20 84.20 84.20 0.0M
2021-06-25 85.90 85.90 85.90 85.90 0.0M
2021-06-24 87.65 87.65 87.65 87.65 0.0M
2021-06-22 91.20 92.90 89.40 89.40 0.0M
2021-06-21 90.00 91.20 89.45 91.20 0.0M
2021-06-17 91.25 93.05 91.25 91.25 0.0M
2021-06-16 96.90 96.90 93.10 93.10 0.0M
2021-06-15 95.00 95.00 95.00 95.00 0.0M
2021-06-14 93.15 93.15 93.15 93.15 0.0M
2021-06-11 88.75 88.75 88.75 88.75 0.0M
2021-06-10 84.00 84.55 84.00 84.55 0.0M
2021-06-09 80.55 80.55 80.55 80.55 0.0M
2021-06-08 76.75 76.75 76.75 76.75 0.0M
2021-06-07 73.10 73.10 69.65 73.10 0.0M
2021-06-04 69.65 69.65 69.65 69.65 0.0M
2021-06-03 66.35 66.35 66.35 66.35 0.0M
2021-06-02 63.20 63.20 63.20 63.20 0.0M
2021-06-01 60.20 60.20 58.10 60.20 0.0M
2021-05-31 59.40 59.40 53.80 57.35 0.0M
2021-05-28 54.00 56.60 52.50 56.60 0.0M
2021-05-27 53.50 54.00 50.30 53.95 0.0M
2021-05-26 50.00 52.50 50.00 51.45 0.0M
2021-05-25 46.20 50.00 46.20 50.00 0.0M
2021-05-24 47.70 47.70 47.65 47.65 0.0M
2021-05-21 49.65 49.75 46.20 49.75 0.0M
2021-05-19 47.05 50.00 47.05 47.40 0.0M
2021-05-18 48.25 49.30 48.25 49.30 0.0M
2021-05-17 46.00 50.80 46.00 50.70 0.0M
2021-05-14 51.05 51.05 47.00 48.40 0.0M
2021-05-12 48.65 48.65 48.65 48.65 0.0M
2021-05-11 46.45 46.45 46.00 46.35 0.0M
2021-05-06 44.25 44.25 44.25 44.25 0.0M
2021-05-04 44.25 44.25 44.00 44.25 0.0M
2021-05-03 44.30 48.40 44.25 44.35 0.0M
2021-04-30 48.95 48.95 46.55 46.55 0.0M
2021-04-29 46.50 48.95 46.50 48.95 0.0M
2021-04-28 46.10 48.90 46.10 48.90 0.0M
2021-04-27 48.50 48.50 48.50 48.50 0.0M
2021-04-26 48.85 49.00 46.45 46.50 0.0M
2021-04-23 48.85 48.85 48.85 48.85 0.0M
2021-04-22 46.50 47.00 46.50 47.00 0.0M
2021-04-20 45.25 48.00 45.20 45.20 0.0M
2021-04-15 49.90 49.90 47.50 47.55 0.0M
2021-04-13 45.90 49.90 45.90 49.90 0.0M
2021-04-12 48.25 48.25 48.25 48.25 0.0M
2021-04-09 48.50 48.50 48.25 48.25 0.0M
2021-04-08 48.35 48.35 48.20 48.20 0.0M
2021-04-07 50.70 50.70 50.65 50.70 0.0M
2021-04-06 47.45 55.00 47.45 49.90 0.0M
2021-04-05 48.00 52.60 47.40 52.60 0.0M
2021-04-01 48.00 52.65 48.00 52.65 0.0M
2021-03-30 49.00 49.00 48.05 48.05 0.0M
2021-03-26 52.55 52.60 52.55 52.60 0.0M
2021-03-25 48.00 48.00 48.00 48.00 0.0M
2021-03-24 47.00 51.00 47.00 51.00 0.0M
2021-03-23 45.35 51.95 45.25 51.95 0.0M
2021-03-22 48.05 50.00 48.05 50.00 0.0M
2021-03-18 46.50 51.50 46.50 51.50 0.0M
2021-03-17 53.00 53.00 48.55 49.00 0.0M
2021-03-16 55.85 55.85 48.50 49.50 0.0M
2021-03-15 53.50 53.50 53.50 53.50 0.0M
2021-03-12 49.20 49.20 49.20 49.20 0.0M
2021-03-10 51.15 52.00 49.00 51.70 0.0M
2021-03-08 49.60 54.90 49.55 50.40 0.0M
2021-03-05 49.65 55.00 49.50 55.00 0.0M
2021-03-04 55.00 55.00 49.50 54.95 0.0M
2021-03-03 47.10 55.80 47.10 53.40 0.0M
2021-03-02 52.00 52.00 52.00 52.00 0.0M
2021-03-01 50.00 52.25 50.00 52.25 0.0M
2021-02-26 52.00 52.00 50.20 50.20 0.0M
2021-02-25 50.20 50.20 50.20 50.20 0.0M
2021-02-24 50.20 50.20 50.20 50.20 0.0M
2021-02-22 61.20 61.20 50.50 50.55 0.0M
2021-02-18 55.90 55.90 47.05 55.70 0.0M
2021-02-17 51.95 52.40 51.90 52.00 0.0M
2021-02-16 53.45 53.45 48.30 48.30 0.0M
2021-02-15 54.50 54.65 53.65 53.65 0.0M
2021-02-12 50.00 54.00 50.00 54.00 0.0M
2021-02-11 49.50 53.45 49.50 53.45 0.0M
2021-02-10 49.00 57.00 49.00 49.20 0.0M
2021-02-09 50.00 53.90 48.55 53.90 0.0M
2021-02-08 54.00 54.00 50.35 53.90 0.0M
2021-02-05 58.95 58.95 50.25 55.90 0.0M
2021-02-04 54.35 56.75 51.70 54.95 0.0M
2021-02-02 54.40 54.40 54.40 54.40 0.0M
2021-01-29 51.95 53.95 51.95 53.95 0.0M
2021-01-28 54.55 54.55 51.95 52.00 0.0M
2021-01-27 52.20 52.20 52.20 52.20 0.0M
2021-01-25 49.90 49.90 46.20 49.80 0.0M
2021-01-22 48.35 49.00 48.35 48.40 0.0M
2021-01-21 54.90 54.90 49.95 50.85 0.0M
2021-01-20 56.70 56.70 52.15 52.55 0.0M
2021-01-19 54.90 54.90 50.50 54.85 0.0M
2021-01-18 56.75 56.75 51.75 52.30 0.0M
2021-01-15 54.35 54.35 49.50 54.05 0.0M
2021-01-14 51.90 51.90 50.00 51.80 0.0M
2021-01-13 49.45 49.45 49.45 49.45 0.0M
2021-01-11 47.05 47.15 47.05 47.15 0.0M
2021-01-08 49.40 49.40 46.05 49.35 0.0M
2021-01-07 48.05 49.85 45.15 47.05 0.0M
2021-01-06 52.25 52.25 47.35 47.50 0.0M
2021-01-05 48.00 50.70 46.15 49.80 0.0M
2021-01-04 45.65 48.30 44.05 48.30 0.0M
2021-01-01 45.60 48.00 45.60 46.00 0.0M