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
2022-12-30 90.45 90.85 86.40 86.45 0.0M
2022-12-29 88.30 90.85 88.30 90.85 0.0M
2022-12-27 88.00 92.90 88.00 92.90 0.0M
2022-12-26 95.30 95.30 90.00 90.00 0.0M
2022-12-23 87.45 90.80 87.45 90.80 0.0M
2022-12-20 92.35 92.35 90.00 92.05 0.0M
2022-12-19 91.90 91.90 91.65 91.65 0.0M
2022-12-16 90.00 90.00 87.95 88.80 0.0M
2022-12-15 86.10 86.10 85.50 85.85 0.0M
2022-12-12 88.85 90.00 88.85 90.00 0.0M
2022-12-09 87.00 93.50 87.00 93.50 0.0M
2022-12-08 90.85 91.45 90.00 91.45 0.0M
2022-12-07 94.95 94.95 87.10 90.85 0.0M
2022-12-06 84.20 90.45 84.20 90.45 0.0M
2022-12-05 85.00 86.60 80.10 86.60 0.0M
2022-12-02 82.50 82.50 82.50 82.50 0.0M
2022-12-01 87.10 87.10 86.00 86.00 0.0M
2022-11-30 88.00 88.00 83.00 83.00 0.0M
2022-11-29 86.00 86.30 83.00 86.30 0.0M
2022-11-28 87.50 87.50 80.60 82.20 0.0M
2022-11-25 85.00 85.00 82.80 83.55 0.0M
2022-11-24 82.35 86.65 82.35 86.65 0.0M
2022-11-23 86.75 86.75 86.65 86.65 0.0M
2022-11-22 84.00 86.95 83.45 83.60 0.0M
2022-11-21 83.00 87.90 83.00 83.45 0.0M
2022-11-18 87.20 87.20 87.20 87.20 0.0M
2022-11-17 87.20 87.20 85.00 87.20 0.0M
2022-11-16 85.15 89.00 85.10 89.00 0.0M
2022-11-15 83.00 89.00 81.25 89.00 0.0M
2022-11-11 85.95 85.95 83.00 85.00 0.0M
2022-11-10 87.00 91.35 82.65 82.85 0.0M
2022-11-09 87.00 87.00 87.00 87.00 0.0M
2022-11-04 93.90 93.95 90.25 90.25 0.0M
2022-11-03 90.00 90.00 90.00 90.00 0.0M
2022-11-02 94.00 94.00 90.00 90.00 0.0M
2022-11-01 90.25 90.25 90.25 90.25 0.0M
2022-10-31 89.75 89.75 85.00 87.50 0.0M
2022-10-28 88.00 92.95 85.50 85.50 0.0M
2022-10-21 92.50 92.50 90.00 90.00 0.0M
2022-10-19 101.80 101.80 92.60 93.80 0.0M
2022-10-18 97.00 97.00 97.00 97.00 0.0M
2022-10-17 96.50 96.50 90.00 93.00 0.0M
2022-10-14 89.00 97.40 89.00 94.40 0.0M
2022-10-13 93.45 93.45 93.45 93.45 0.0M
2022-10-12 90.05 90.05 90.00 90.00 0.0M
2022-10-11 90.25 94.20 90.25 94.20 0.0M
2022-10-10 90.30 94.45 90.30 94.35 0.0M
2022-10-07 96.95 96.95 87.00 94.95 0.0M
2022-10-06 89.95 97.50 89.95 94.90 0.0M
2022-10-04 87.00 93.20 87.00 89.95 0.0M
2022-09-29 94.95 94.95 87.30 94.00 0.0M
2022-09-28 93.00 93.00 92.90 92.90 0.0M
2022-09-27 86.50 92.40 86.50 92.40 0.0M
2022-09-26 91.20 91.25 91.20 91.25 0.0M
2022-09-22 91.00 91.50 91.00 91.45 0.0M
2022-09-20 91.10 95.95 91.10 95.95 0.0M
2022-09-19 91.10 91.10 91.10 91.10 0.0M
2022-09-15 91.00 94.00 90.00 90.80 0.0M
2022-09-14 92.00 92.00 92.00 92.00 0.0M
2022-09-13 91.10 103.85 91.10 94.05 0.0M
2022-09-12 97.45 97.45 91.30 94.45 0.0M
2022-09-08 97.95 97.95 93.00 97.45 0.0M
2022-09-07 95.50 95.50 95.50 95.50 0.0M
2022-09-06 91.00 91.00 89.50 89.50 0.0M
2022-09-05 91.00 91.00 91.00 91.00 0.0M
2022-09-02 96.95 96.95 96.50 96.50 0.0M
2022-09-01 98.95 98.95 86.05 97.00 0.0M
2022-08-30 94.00 96.00 88.00 90.05 0.0M
2022-08-29 90.90 94.00 90.00 94.00 0.0M
2022-08-26 86.50 90.90 86.50 90.90 0.0M
2022-08-25 88.15 90.00 88.15 90.00 0.0M
2022-08-24 95.00 95.00 87.05 90.00 0.0M
2022-08-23 89.95 94.00 88.00 90.05 0.0M
2022-08-22 87.50 89.95 85.00 87.05 0.0M
2022-08-19 91.50 91.90 88.00 91.50 0.0M
2022-08-18 88.10 91.10 88.10 91.10 0.0M
2022-08-17 88.30 91.30 88.30 90.10 0.0M
2022-08-16 94.80 94.85 90.00 90.00 0.0M
2022-08-12 95.40 95.40 90.00 90.35 0.0M
2022-08-11 96.50 96.50 90.00 90.10 0.0M
2022-08-10 96.00 96.00 93.50 93.50 0.0M
2022-08-08 88.00 96.00 88.00 91.75 0.0M
2022-08-05 91.00 97.50 88.00 89.10 0.0M
2022-08-04 91.00 91.00 91.00 91.00 0.0M
2022-08-03 90.20 98.95 90.20 90.85 0.0M
2022-08-02 93.00 93.70 89.05 90.00 0.0M
2022-08-01 92.75 94.30 88.00 93.70 0.0M
2022-07-29 92.90 92.90 92.75 92.75 0.0M
2022-07-28 86.05 94.80 86.05 92.95 0.0M
2022-07-27 86.00 94.45 85.00 89.40 0.0M
2022-07-26 91.00 94.80 88.15 94.35 0.0M
2022-07-25 96.95 96.95 91.60 95.95 0.0M
2022-07-22 110.00 110.00 90.15 91.60 0.0M
2022-07-21 90.05 96.95 90.05 96.95 0.0M
2022-07-20 90.25 98.25 90.25 95.25 0.0M
2022-07-18 88.00 96.85 84.05 96.85 0.0M
2022-07-15 99.90 99.90 90.00 95.70 0.0M
2022-07-13 92.00 92.00 92.00 92.00 0.0M
2022-07-12 92.95 92.95 87.00 89.95 0.0M
2022-07-11 95.95 95.95 85.15 93.00 0.0M
2022-07-08 99.00 99.00 83.15 87.00 0.0M
2022-07-07 96.00 96.00 83.05 91.20 0.0M
2022-07-06 86.00 86.00 85.10 85.35 0.0M
2022-07-05 83.10 91.00 83.10 85.30 0.0M
2022-07-04 94.95 94.95 90.00 92.75 0.0M
2022-07-01 81.25 94.95 81.25 84.60 0.0M
2022-06-30 83.05 94.95 83.05 93.50 0.0M
2022-06-29 91.85 91.85 91.85 91.85 0.0M
2022-06-28 80.20 99.85 80.20 84.50 0.0M
2022-06-27 95.00 95.00 85.35 86.00 0.0M
2022-06-24 95.00 95.00 95.00 95.00 0.0M
2022-06-23 84.00 97.00 82.30 87.00 0.0M
2022-06-22 81.00 97.00 81.00 90.85 0.0M
2022-06-21 87.00 96.30 82.05 84.45 0.0M
2022-06-20 84.00 84.00 80.25 80.25 0.0M
2022-06-17 81.00 93.00 75.55 92.50 0.0M
2022-06-16 94.00 94.00 82.10 89.00 0.0M
2022-06-15 90.00 94.95 84.00 90.00 0.0M
2022-06-14 80.05 94.00 80.05 82.55 0.0M
2022-06-10 93.95 94.50 81.00 93.25 0.0M
2022-06-08 86.00 86.00 86.00 86.00 0.0M
2022-06-06 84.05 89.95 84.05 85.65 0.0M
2022-06-03 94.35 94.35 94.35 94.35 0.0M
2022-06-02 92.40 92.40 92.35 92.40 0.0M
2022-06-01 90.00 105.95 75.00 94.70 0.0M
2022-05-31 87.70 96.00 84.00 91.95 0.0M
2022-05-30 92.00 92.00 84.55 89.55 0.0M
2022-05-27 92.00 98.00 92.00 92.00 0.0M
2022-05-26 81.00 96.45 80.90 84.25 0.0M
2022-05-25 95.00 100.90 91.00 98.95 0.0M
2022-05-24 99.50 99.50 99.50 99.50 0.0M
2022-05-23 74.35 100.00 74.35 100.00 0.0M
2022-05-20 93.00 102.60 90.05 92.20 0.0M
2022-05-17 93.85 93.85 93.00 93.00 0.0M
2022-05-16 83.00 98.85 77.00 93.85 0.0M
2022-05-13 102.00 102.00 78.20 91.00 0.0M
2022-05-12 84.50 106.00 84.50 94.90 0.0M
2022-05-11 102.85 102.85 78.15 102.70 0.0M
2022-05-10 94.00 94.00 94.00 94.00 0.0M
2022-05-09 91.00 105.75 90.00 94.05 0.0M
2022-05-06 103.55 103.55 103.55 103.55 0.0M
2022-05-05 102.95 102.95 88.00 102.40 0.0M
2022-05-04 106.70 110.00 94.00 105.00 0.0M
2022-04-29 104.00 104.35 104.00 104.35 0.0M
2022-04-28 99.00 105.70 99.00 104.70 0.0M
2022-04-27 105.00 105.00 99.00 99.00 0.0M
2022-04-26 101.35 101.50 101.00 101.00 0.0M
2022-04-25 103.00 103.00 101.00 101.00 0.0M
2022-04-22 106.00 106.00 106.00 106.00 0.0M
2022-04-21 103.55 111.45 103.55 106.00 0.0M
2022-04-20 112.00 112.00 106.00 107.00 0.0M
2022-04-19 111.75 117.00 97.10 105.40 0.0M
2022-04-18 96.00 115.90 88.00 111.75 0.0M
2022-04-13 106.60 106.60 104.00 106.00 0.0M
2022-04-12 112.00 115.40 106.00 107.60 0.0M
2022-04-11 105.00 112.00 105.00 106.00 0.0M
2022-04-08 104.95 108.95 104.95 108.95 0.0M
2022-04-07 97.00 108.00 97.00 104.95 0.0M
2022-04-06 108.95 108.95 93.70 104.80 0.0M
2022-04-05 106.80 106.80 104.00 104.00 0.0M
2022-04-04 108.90 108.90 104.25 104.25 0.0M
2022-04-01 100.00 104.50 100.00 104.25 0.0M
2022-03-31 103.25 108.75 95.15 102.95 0.0M
2022-03-30 94.05 104.00 94.05 103.30 0.0M
2022-03-29 94.00 101.85 94.00 96.95 0.0M
2022-03-28 101.95 101.95 94.00 100.95 0.0M
2022-03-25 101.95 102.00 95.65 101.00 0.0M
2022-03-24 103.50 105.90 92.05 99.00 0.0M
2022-03-23 97.30 105.00 95.25 96.30 0.0M
2022-03-22 113.30 113.30 97.00 102.75 0.0M
2022-03-21 91.00 107.70 91.00 103.00 0.0M
2022-03-17 93.05 98.25 93.05 98.00 0.0M
2022-03-16 103.00 103.00 92.75 98.25 0.0M
2022-03-15 99.95 99.95 92.60 99.35 0.0M
2022-03-14 92.05 99.00 92.05 96.30 0.0M
2022-03-11 105.00 105.00 87.30 100.50 0.0M
2022-03-10 93.10 105.00 93.10 96.00 0.0M
2022-03-09 99.60 99.60 99.60 99.60 0.0M
2022-03-08 103.00 103.00 99.60 99.60 0.0M
2022-03-07 92.75 101.00 92.75 94.85 0.0M
2022-03-04 106.20 106.20 96.15 103.00 0.0M
2022-03-03 104.00 104.00 92.05 102.00 0.0M
2022-03-02 98.00 99.95 91.20 95.75 0.0M
2022-02-28 89.55 98.50 89.55 98.00 0.0M
2022-02-25 87.05 95.00 87.05 89.55 0.0M
2022-02-24 114.95 114.95 94.50 95.00 0.0M
2022-02-23 105.00 105.00 105.00 105.00 0.0M
2022-02-22 94.15 102.80 94.15 102.20 0.0M
2022-02-21 105.00 105.00 94.05 101.55 0.0M
2022-02-18 97.95 100.00 97.95 99.30 0.0M
2022-02-17 95.00 95.00 95.00 95.00 0.0M
2022-02-16 100.00 102.95 100.00 100.00 0.0M
2022-02-15 95.05 100.00 95.00 95.70 0.0M
2022-02-14 94.00 109.95 94.00 105.00 0.0M
2022-02-11 101.00 108.00 95.00 101.25 0.0M
2022-02-10 105.00 111.00 105.00 105.05 0.0M
2022-02-09 91.15 110.20 91.15 107.50 0.0M
2022-02-08 100.20 100.35 100.20 100.30 0.0M
2022-02-03 100.05 100.20 100.05 100.20 0.0M
2022-02-02 97.25 105.00 97.25 104.50 0.0M
2022-02-01 102.00 102.00 100.10 100.10 0.0M
2022-01-31 104.00 104.00 102.00 102.00 0.0M
2022-01-28 100.40 102.00 100.40 102.00 0.0M
2022-01-27 107.80 107.80 98.20 102.95 0.0M
2022-01-25 103.00 104.00 100.80 102.90 0.0M
2022-01-24 105.00 108.00 100.15 104.75 0.0M
2022-01-21 109.60 109.60 102.05 103.05 0.0M
2022-01-20 106.05 111.85 102.60 105.30 0.0M
2022-01-19 109.15 112.00 101.65 108.00 0.0M
2022-01-18 110.90 110.95 106.60 107.00 0.0M
2022-01-17 110.00 110.00 102.00 106.15 0.0M
2022-01-14 101.15 110.90 101.15 105.30 0.0M
2022-01-13 114.90 114.90 105.60 106.40 0.0M
2022-01-12 108.00 112.90 103.05 111.00 0.0M
2022-01-11 108.00 108.00 100.60 108.00 0.0M
2022-01-10 109.30 109.30 102.30 103.70 0.0M
2022-01-07 110.00 110.00 100.00 106.10 0.0M
2022-01-06 110.00 110.00 102.50 105.15 0.0M
2022-01-05 106.00 113.40 106.00 107.80 0.0M
2022-01-04 105.00 114.90 105.00 108.55 0.0M
2022-01-03 105.70 114.50 105.70 110.20 0.0M