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
2023-12-29 116.55 117.05 107.05 117.05 0.0M
2023-12-28 110.20 120.75 110.20 111.50 0.0M
2023-12-27 115.50 116.20 112.60 115.00 0.0M
2023-12-26 121.00 121.00 115.00 115.50 0.0M
2023-12-22 116.10 121.00 113.05 120.95 0.0M
2023-12-21 117.80 117.80 114.20 116.00 0.0M
2023-12-20 125.85 125.85 116.00 117.80 0.0M
2023-12-19 120.15 120.15 120.00 120.00 0.0M
2023-12-18 120.15 125.00 120.15 120.15 0.0M
2023-12-15 120.00 121.10 120.00 120.15 0.0M
2023-12-14 121.00 121.00 120.00 120.00 0.0M
2023-12-13 121.50 121.50 117.00 121.00 0.0M
2023-12-12 121.50 121.50 119.00 121.50 0.0M
2023-12-11 114.00 123.40 114.00 121.50 0.0M
2023-12-07 117.65 117.65 117.65 117.65 0.0M
2023-12-06 123.00 123.00 112.05 112.05 0.0M
2023-12-05 117.70 117.70 117.50 117.70 0.0M
2023-12-04 115.00 115.55 112.10 112.10 0.0M
2023-12-01 117.00 121.00 115.50 115.55 0.0M
2023-11-30 115.15 123.20 115.00 115.25 0.0M
2023-11-29 118.10 123.75 118.10 118.25 0.0M
2023-11-28 123.75 123.75 123.75 123.75 0.0M
2023-11-24 125.95 125.95 123.00 123.75 0.0M
2023-11-23 115.00 120.75 115.00 120.75 0.0M
2023-11-22 124.95 124.95 114.00 115.00 0.0M
2023-11-21 114.00 119.90 114.00 119.00 0.0M
2023-11-20 114.20 118.00 114.20 114.20 0.0M
2023-11-17 112.00 119.90 108.55 119.90 0.0M
2023-11-16 116.50 116.50 114.25 114.25 0.0M
2023-11-15 121.40 121.40 116.35 116.40 0.0M
2023-11-12 122.50 122.50 121.40 121.40 0.0M
2023-11-10 112.00 119.00 112.00 119.00 0.0M
2023-11-09 112.05 117.95 110.20 115.00 0.0M
2023-11-07 119.90 119.90 115.00 115.00 0.0M
2023-11-06 109.25 115.00 106.50 114.80 0.0M
2023-11-03 111.10 115.00 111.10 112.10 0.0M
2023-11-02 120.50 125.95 116.10 116.10 0.0M
2023-11-01 110.20 120.50 110.20 120.50 0.0M
2023-10-31 115.00 115.00 115.00 115.00 0.0M
2023-10-30 111.90 113.60 111.90 113.60 0.0M
2023-10-27 108.00 110.05 108.00 108.20 0.0M
2023-10-26 118.95 118.95 111.00 111.05 0.0M
2023-10-25 116.10 122.00 115.65 115.65 0.0M
2023-10-23 122.25 132.75 121.70 121.70 0.0M
2023-10-20 129.10 129.10 128.10 128.10 0.0M
2023-10-19 125.45 135.95 125.45 134.80 0.0M
2023-10-18 136.60 154.00 130.00 132.00 0.0M
2023-10-17 131.35 140.95 131.35 136.50 0.0M
2023-10-16 138.00 161.85 135.00 135.10 0.0M
2023-10-13 125.00 138.95 121.20 136.30 0.0M
2023-10-12 132.00 135.00 117.60 123.50 0.0M
2023-10-11 108.95 130.70 106.90 130.20 0.0M
2023-10-10 108.95 108.95 108.95 108.95 0.0M
2023-10-09 110.00 110.00 104.05 105.85 0.0M
2023-10-06 107.20 110.00 107.20 109.95 0.0M
2023-10-05 111.20 111.90 106.00 110.00 0.0M
2023-10-04 108.00 108.00 104.00 104.10 0.0M
2023-10-03 105.00 109.00 105.00 109.00 0.0M
2023-09-29 105.00 105.00 105.00 105.00 0.0M
2023-09-28 104.10 110.55 104.00 105.10 0.0M
2023-09-27 105.40 108.40 105.35 106.20 0.0M
2023-09-26 105.00 108.90 103.00 105.40 0.0M
2023-09-25 107.90 107.90 105.10 105.10 0.0M
2023-09-22 102.10 109.95 102.10 107.90 0.0M
2023-09-21 103.05 105.50 103.05 104.00 0.0M
2023-09-20 107.00 107.00 105.05 105.50 0.0M
2023-09-18 110.90 111.00 105.60 107.40 0.0M
2023-09-15 109.00 109.00 107.00 107.40 0.0M
2023-09-14 109.00 110.90 109.00 110.90 0.0M
2023-09-13 106.00 112.15 106.00 112.15 0.0M
2023-09-12 117.95 117.95 106.00 106.05 0.0M
2023-09-11 117.10 117.10 109.00 110.75 0.0M
2023-09-08 111.15 115.40 110.00 112.05 0.0M
2023-09-07 116.50 116.50 110.00 110.70 0.0M
2023-09-06 113.00 113.05 113.00 113.00 0.0M
2023-09-05 119.70 119.70 111.00 112.10 0.0M
2023-09-04 113.75 121.00 102.25 117.35 0.0M
2023-09-01 105.00 108.25 104.00 107.75 0.0M
2023-08-31 107.00 110.89 102.00 102.73 0.0M
2023-08-30 110.00 111.50 107.54 108.35 0.0M
2023-08-29 111.90 112.00 108.00 109.18 0.0M
2023-08-28 112.00 117.75 109.00 109.71 0.0M
2023-08-25 119.60 119.60 108.00 110.04 0.0M
2023-08-24 106.63 119.00 106.00 114.89 0.0M
2023-08-23 112.89 112.89 106.50 106.63 0.0M
2023-08-22 113.98 113.98 112.89 112.89 0.0M
2023-08-21 116.00 118.40 106.50 111.90 0.0M
2023-08-18 108.50 113.85 106.85 107.33 0.0M
2023-08-17 101.01 116.99 101.01 106.86 0.0M
2023-08-16 101.03 108.95 101.01 105.28 0.0M
2023-08-14 111.01 117.00 109.00 109.10 0.0M
2023-08-11 112.80 124.00 100.27 110.69 0.0M
2023-08-10 105.00 105.00 102.05 104.78 0.0M
2023-08-09 101.95 105.00 98.75 103.05 0.0M
2023-08-08 101.77 107.95 99.01 105.20 0.0M
2023-08-07 93.10 104.95 93.10 99.29 0.0M
2023-08-04 104.40 105.87 100.01 103.44 0.0M
2023-08-03 82.55 96.25 82.55 96.25 0.0M
2023-08-02 88.02 88.02 86.05 87.50 0.0M
2023-08-01 86.00 91.47 86.00 90.95 0.0M
2023-07-31 91.75 91.75 86.02 88.18 0.0M
2023-07-28 88.00 92.93 87.00 88.01 0.0M
2023-07-27 90.25 97.70 85.66 86.96 0.0M
2023-07-26 92.18 94.00 85.40 90.22 0.0M
2023-07-25 93.99 93.99 85.05 90.37 0.0M
2023-07-24 89.20 95.99 84.35 85.51 0.0M
2023-07-21 85.00 89.30 85.00 89.24 0.0M
2023-07-20 85.00 87.40 83.50 86.54 0.0M
2023-07-19 82.52 86.90 82.51 84.00 0.0M
2023-07-18 86.88 88.65 83.55 83.57 0.0M
2023-07-17 87.40 87.40 86.88 86.90 0.0M
2023-07-14 89.75 89.80 82.50 84.03 0.0M
2023-07-13 87.00 90.80 87.00 89.80 0.0M
2023-07-12 96.25 96.25 85.24 88.77 0.0M
2023-07-11 89.75 89.75 84.00 87.50 0.0M
2023-07-10 87.00 91.11 85.10 85.10 0.0M
2023-07-07 88.84 88.84 84.15 85.00 0.0M
2023-07-06 88.99 88.99 84.65 87.89 0.0M
2023-07-05 88.00 88.92 84.41 87.29 0.0M
2023-07-04 92.00 92.00 83.00 88.00 0.0M
2023-07-03 87.99 88.00 87.99 87.99 0.0M
2023-06-30 83.30 92.95 83.30 87.99 0.0M
2023-06-28 94.99 94.99 83.10 88.98 0.0M
2023-06-27 83.01 88.20 83.01 87.99 0.0M
2023-06-26 85.20 88.00 82.12 82.58 0.0M
2023-06-23 91.38 91.38 83.20 90.50 0.0M
2023-06-22 91.75 91.75 85.20 89.96 0.0M
2023-06-21 91.99 91.99 84.01 87.00 0.0M
2023-06-20 88.89 88.89 85.05 88.70 0.0M
2023-06-19 94.80 94.80 81.61 81.93 0.0M
2023-06-16 90.01 90.01 88.94 88.94 0.0M
2023-06-15 86.00 91.55 86.00 90.01 0.0M
2023-06-14 93.00 96.90 86.95 88.12 0.0M
2023-06-13 88.80 88.80 82.60 88.10 0.0M
2023-06-12 80.11 90.90 80.00 82.03 0.0M
2023-06-08 90.99 90.99 83.20 83.49 0.0M
2023-06-07 90.99 90.99 90.99 90.99 0.0M
2023-06-06 93.80 93.80 86.50 86.50 0.0M
2023-06-05 83.01 91.00 83.01 89.37 0.0M
2023-06-02 90.00 94.40 87.10 87.10 0.0M
2023-06-01 90.25 90.30 87.00 90.00 0.0M
2023-05-31 94.38 94.40 86.10 86.11 0.0M
2023-05-30 85.25 90.00 85.25 90.00 0.0M
2023-05-29 89.45 92.56 87.79 89.00 0.0M
2023-05-26 88.20 88.20 87.98 88.16 0.0M
2023-05-25 80.00 84.00 80.00 84.00 0.0M
2023-05-23 83.00 83.00 80.00 80.00 0.0M
2023-05-19 79.05 83.39 77.31 83.39 0.0M
2023-05-18 77.50 83.89 77.50 81.19 0.0M
2023-05-17 80.85 80.85 74.61 80.40 0.0M
2023-05-16 83.95 83.95 77.00 77.00 0.0M
2023-05-15 80.95 80.95 80.90 80.91 0.0M
2023-05-12 77.91 77.91 77.90 77.90 0.0M
2023-05-11 74.14 74.20 74.14 74.20 0.0M
2023-05-10 76.04 76.04 70.36 70.69 0.0M
2023-05-09 72.72 72.73 66.51 72.42 0.0M
2023-05-05 72.00 72.00 69.25 69.27 0.0M
2023-05-04 75.55 75.55 72.00 72.00 0.0M
2023-05-03 72.32 72.32 72.00 72.00 0.0M
2023-05-02 70.00 72.32 69.01 72.32 0.0M
2023-04-28 65.60 68.88 65.60 68.88 0.0M
2023-04-27 69.64 69.64 65.60 65.60 0.0M
2023-04-26 72.40 72.40 66.11 66.33 0.0M
2023-04-25 69.00 72.30 69.00 69.02 0.0M
2023-04-24 70.70 70.70 64.20 68.96 0.0M
2023-04-21 67.50 67.50 63.10 67.42 0.0M
2023-04-20 66.95 70.40 64.51 64.70 0.0M
2023-04-19 73.95 73.95 66.95 67.29 0.0M
2023-04-18 67.15 70.45 63.90 70.45 0.0M
2023-04-17 70.00 73.50 67.11 67.25 0.0M
2023-04-13 70.00 70.00 70.00 70.00 0.0M
2023-04-12 70.10 70.20 67.13 67.13 0.0M
2023-04-11 70.00 70.10 70.00 70.10 0.0M
2023-04-10 72.46 72.46 70.00 72.22 0.0M
2023-04-06 72.78 72.79 67.03 69.01 0.0M
2023-04-05 69.33 69.33 69.33 69.33 0.0M
2023-04-03 69.32 72.77 66.03 66.03 0.0M
2023-03-31 68.90 73.70 68.87 69.32 0.0M
2023-03-28 72.87 72.87 67.40 72.48 0.0M
2023-03-27 76.96 76.96 70.88 70.93 0.0M
2023-03-24 68.20 74.59 68.20 74.59 0.0M
2023-03-23 71.88 71.88 66.38 71.69 0.0M
2023-03-22 74.75 74.75 68.15 68.46 0.0M
2023-03-21 75.26 75.26 71.50 71.53 0.0M
2023-03-20 71.36 75.96 71.32 75.26 0.0M
2023-03-17 72.10 75.07 72.10 75.07 0.0M
2023-03-16 76.90 76.90 70.35 71.50 0.0M
2023-03-15 73.90 80.89 73.90 74.05 0.0M
2023-03-14 78.00 82.50 77.78 77.78 0.0M
2023-03-13 79.00 82.28 79.00 81.87 0.0M
2023-03-10 73.60 79.59 73.01 79.50 0.0M
2023-03-09 76.93 76.93 72.50 76.85 0.0M
2023-03-08 78.75 78.75 73.00 73.28 0.0M
2023-03-06 79.95 79.95 73.20 75.00 0.0M
2023-03-03 75.60 76.15 75.60 76.15 0.0M
2023-03-02 75.05 81.00 75.05 75.50 0.0M
2023-03-01 77.90 85.80 77.81 77.90 0.0M
2023-02-28 82.95 82.95 76.00 81.90 0.0M
2023-02-23 79.00 79.00 79.00 79.00 0.0M
2023-02-21 81.90 81.90 75.30 75.30 0.0M
2023-02-20 78.00 78.00 78.00 78.00 0.0M
2023-02-17 85.50 85.50 77.95 77.95 0.0M
2023-02-15 81.00 81.50 81.00 81.50 0.0M
2023-02-14 84.80 84.80 78.00 78.00 0.0M
2023-02-13 82.45 82.45 82.00 82.00 0.0M
2023-02-10 82.95 82.95 82.45 82.45 0.0M
2023-02-09 82.40 82.40 78.40 79.00 0.0M
2023-02-08 81.00 82.05 78.05 78.50 0.0M
2023-02-07 82.05 82.05 82.00 82.00 0.0M
2023-02-06 82.50 88.00 79.85 85.20 0.0M
2023-02-03 81.00 83.95 81.00 83.95 0.0M
2023-02-02 84.65 84.65 80.00 80.00 0.0M
2023-02-01 87.90 87.90 80.65 80.65 0.0M
2023-01-31 84.95 84.95 84.55 84.55 0.0M
2023-01-30 88.95 90.00 82.00 88.95 0.0M
2023-01-24 82.10 85.90 82.05 85.90 0.0M
2023-01-23 82.10 82.10 82.10 82.10 0.0M
2023-01-20 83.25 85.00 83.25 85.00 0.0M
2023-01-19 91.35 91.35 85.05 85.05 0.0M
2023-01-18 85.00 87.95 84.65 87.95 0.0M
2023-01-17 85.50 85.50 84.15 84.65 0.0M
2023-01-13 84.30 86.90 84.15 84.15 0.0M
2023-01-12 82.15 88.85 82.15 88.55 0.0M
2023-01-11 82.05 86.00 82.05 86.00 0.0M
2023-01-10 87.55 87.55 82.15 86.00 0.0M
2023-01-09 80.50 85.60 80.50 84.50 0.0M
2023-01-05 84.00 84.00 84.00 84.00 0.0M
2023-01-04 89.00 89.00 84.00 84.00 0.0M
2023-01-03 88.75 88.75 85.00 85.80 0.0M
2023-01-02 82.50 90.00 82.50 84.90 0.0M