Simplex Infrastructures Ltd

SINF
🏛️ 印度 →
285.50
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:20 282.80 284.10 282.80 283.40 0.2K
10:05 283.70 283.70 281.95 283.05 0.3K
10:20 285.90 285.90 285.90 285.90 0.1K
10:45 283.75 283.75 283.75 283.75 0.0K
11:25 284.20 284.20 284.20 284.20 0.1K
11:40 284.85 284.85 284.85 284.85 0.0K
11:55 282.20 282.20 282.20 282.20 0.2K
12:20 282.65 282.65 282.65 282.65 0.0K
12:55 282.20 282.20 282.20 282.20 0.0K
13:30 282.00 282.00 279.70 279.75 1.6K
13:35 279.75 279.90 279.75 279.90 1.5K
13:45 280.45 280.45 280.45 280.45 0.1K
13:50 280.20 280.20 280.20 280.20 0.0K
14:00 280.60 280.60 280.60 280.60 0.2K
14:05 281.00 281.00 281.00 281.00 0.1K
14:10 280.00 281.00 280.00 281.00 0.1K
14:25 280.75 280.75 280.75 280.75 0.0K
14:50 282.10 282.10 282.10 282.10 0.2K
14:55 280.00 280.00 280.00 280.00 0.0K
15:10 280.80 280.80 280.80 280.80 0.3K
15:15 281.80 281.80 281.80 281.80 0.0K
15:20 282.65 284.40 282.65 284.40 0.0K
15:25 282.75 285.00 281.40 281.40 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 284.95 286.15 281.85 285.50 0.0M
2025-10-01 282.80 285.90 279.70 281.40 0.0M
2025-09-30 282.10 288.20 278.55 281.60 0.0M
2025-09-29 283.15 290.00 279.35 282.10 0.0M
2025-09-26 295.15 295.15 279.10 284.95 0.0M
2025-09-25 305.00 308.50 291.30 293.30 0.0M
2025-09-24 308.65 310.65 305.25 307.25 0.0M
2025-09-23 309.10 313.40 306.65 309.05 0.0M
2025-09-22 305.30 317.20 305.30 309.35 0.0M
2025-09-19 308.80 314.30 302.05 305.05 0.0M
2025-09-18 308.00 308.75 304.00 306.95 0.0M
2025-09-17 324.85 324.85 306.35 307.40 0.0M
2025-09-16 316.55 330.00 311.55 312.90 0.0M
2025-09-15 293.60 329.30 290.00 317.95 0.1M
2025-09-12 291.00 304.10 278.75 295.75 0.0M
2025-09-11 301.10 302.90 297.10 299.05 0.0M
2025-09-10 303.30 305.05 293.80 295.60 0.0M
2025-09-09 316.00 316.00 303.65 306.35 0.0M
2025-09-08 296.00 312.15 296.00 305.65 0.0M
2025-09-05 290.20 301.15 283.90 298.90 0.0M
2025-09-04 295.00 295.00 288.00 288.15 0.0M
2025-09-03 290.00 296.95 290.00 292.40 0.0M
2025-09-02 302.45 302.45 290.75 292.00 0.0M
2025-09-01 292.45 305.00 288.70 303.50 0.0M
2025-08-29 297.85 297.85 289.75 290.60 0.0M
2025-08-28 293.25 303.00 290.00 296.15 0.0M
2025-08-26 286.05 304.00 286.05 293.90 0.0M
2025-08-25 305.95 312.75 304.20 307.20 0.0M
2025-08-22 318.00 318.00 300.05 303.75 0.0M
2025-08-21 312.40 313.25 304.00 310.90 0.0M
2025-08-20 292.35 312.20 292.35 307.30 0.0M
2025-08-19 279.90 287.05 279.90 284.95 0.0M
2025-08-18 275.75 280.95 272.10 276.20 0.0M
2025-08-14 278.25 278.25 270.60 273.25 0.0M
2025-08-13 281.15 281.65 277.85 278.95 0.0M
2025-08-12 282.70 285.40 276.00 277.80 0.0M
2025-08-11 281.65 288.10 280.70 281.75 0.0M
2025-08-08 287.65 287.65 281.25 283.00 0.0M
2025-08-07 285.55 295.05 283.80 286.00 0.0M
2025-08-06 300.80 300.80 285.00 287.30 0.0M
2025-08-05 303.15 306.30 296.40 298.95 0.0M
2025-08-04 304.95 307.20 297.00 299.35 0.0M
2025-08-01 324.25 324.25 300.00 302.60 0.0M
2025-07-31 310.00 322.00 303.80 319.95 0.0M
2025-07-30 320.70 323.70 314.00 315.95 0.0M
2025-07-29 308.00 320.00 302.85 317.25 0.0M
2025-07-28 305.75 322.00 303.00 304.65 0.0M
2025-07-25 305.00 310.75 301.55 305.75 0.0M
2025-07-24 313.95 313.95 303.55 306.85 0.0M
2025-07-23 300.35 317.35 300.35 314.95 0.0M
2025-07-22 301.05 313.25 301.05 306.40 0.0M
2025-07-21 302.00 322.75 302.00 313.20 0.0M
2025-07-18 304.00 319.90 296.55 314.40 0.0M
2025-07-17 295.00 303.30 289.15 294.70 0.0M
2025-07-16 277.60 294.55 277.60 291.15 0.0M
2025-07-15 262.00 282.85 262.00 275.70 0.0M
2025-07-14 263.40 267.00 259.15 262.10 0.0M
2025-07-11 270.80 272.70 261.00 262.35 0.0M
2025-07-10 273.55 275.00 266.50 273.75 0.0M
2025-07-09 256.20 278.50 250.00 272.20 0.0M
2025-07-08 250.30 261.25 250.30 253.20 0.0M
2025-07-07 258.10 260.20 255.00 259.55 0.0M
2025-07-04 259.85 264.30 258.00 258.75 0.0M
2025-07-03 267.75 269.80 259.00 260.10 0.0M
2025-07-02 268.10 271.45 265.95 266.45 0.0M
2025-07-01 271.40 273.35 268.90 270.20 0.0M
2025-06-30 274.75 281.10 267.65 268.80 0.0M
2025-06-27 277.95 277.95 270.05 274.35 0.0M
2025-06-26 274.10 276.15 271.75 276.15 0.0M
2025-06-25 274.40 275.85 270.00 270.65 0.0M
2025-06-24 273.00 277.90 270.00 271.45 0.0M
2025-06-23 268.40 272.45 266.15 267.45 0.0M
2025-06-20 269.00 273.30 264.05 269.05 0.0M
2025-06-19 276.05 278.95 266.95 268.90 0.0M
2025-06-18 282.10 282.30 276.55 280.30 0.0M
2025-06-17 287.00 287.00 274.10 278.85 0.0M
2025-06-16 281.50 286.50 278.45 286.30 0.0M
2025-06-13 281.05 284.25 275.05 280.85 0.0M
2025-06-12 290.75 293.45 285.70 286.20 0.0M
2025-06-11 326.00 326.00 290.00 292.60 0.0M
2025-06-10 290.40 303.45 290.20 297.60 0.0M
2025-06-09 294.90 294.90 285.25 290.40 0.0M
2025-06-06 296.50 304.00 286.00 289.40 0.0M
2025-06-05 282.45 294.05 282.45 294.05 0.0M
2025-06-04 287.15 289.75 277.70 280.05 0.0M
2025-06-03 288.05 293.45 285.00 287.10 0.0M
2025-06-02 291.95 296.70 282.25 288.45 0.0M
2025-05-30 298.95 304.50 289.35 291.30 0.0M
2025-05-29 279.55 294.30 279.55 294.30 0.1M
2025-05-28 282.50 288.95 276.85 280.30 0.0M
2025-05-27 289.80 289.80 280.30 284.05 0.0M
2025-05-26 271.60 283.65 271.60 282.70 0.0M
2025-05-23 267.15 283.95 267.15 280.25 0.0M
2025-05-22 278.30 281.75 276.85 280.45 0.0M
2025-05-21 281.45 283.20 274.70 279.45 0.0M
2025-05-20 280.90 282.95 273.95 276.75 0.0M
2025-05-19 281.20 284.40 274.75 280.90 0.0M
2025-05-16 283.05 284.30 281.30 281.85 0.0M
2025-05-15 283.30 286.25 281.10 281.85 0.0M
2025-05-14 280.05 289.15 275.20 281.95 0.0M
2025-05-13 283.05 290.55 278.60 280.20 0.0M
2025-05-12 287.60 292.35 284.85 291.25 0.0M
2025-05-09 270.00 278.60 270.00 278.45 0.0M
2025-05-08 288.15 289.60 275.70 284.05 0.0M
2025-05-07 282.90 291.85 282.60 289.25 0.0M
2025-05-06 285.05 288.45 282.00 283.00 0.0M
2025-05-05 286.00 290.00 283.60 285.30 0.0M
2025-05-02 286.95 289.75 279.90 283.50 0.0M
2025-04-30 281.75 292.45 281.45 288.80 0.0M
2025-04-29 300.00 300.00 288.05 288.95 0.0M
2025-04-28 297.85 299.85 288.70 290.85 0.0M
2025-04-25 308.00 308.45 294.15 294.60 0.0M
2025-04-24 311.20 312.75 305.05 309.60 0.0M
2025-04-23 318.50 320.00 307.00 311.70 0.0M
2025-04-22 321.70 328.40 315.00 316.90 0.0M
2025-04-21 328.40 343.80 319.95 321.70 0.0M
2025-04-17 315.00 329.40 315.00 328.80 0.0M
2025-04-16 315.30 318.75 313.00 313.75 0.0M
2025-04-15 315.05 323.00 314.75 316.60 0.0M
2025-04-11 308.00 311.55 297.15 311.55 0.0M
2025-04-09 304.95 307.25 293.70 296.75 0.0M
2025-04-08 297.20 304.65 295.10 295.15 0.0M
2025-04-07 305.55 305.55 305.55 305.55 0.0M
2025-04-04 327.70 329.80 311.65 321.60 0.0M
2025-04-03 324.45 329.50 317.05 327.40 0.0M
2025-04-02 329.00 329.00 318.30 321.50 0.0M
2025-04-01 308.15 336.90 308.15 321.00 0.0M
2025-03-28 315.00 323.00 305.75 321.95 0.0M
2025-03-27 313.90 323.00 309.50 315.00 0.0M
2025-03-26 319.00 319.00 301.50 307.85 0.0M
2025-03-25 299.05 318.00 294.00 307.85 0.0M
2025-03-24 297.00 308.50 290.20 308.05 0.0M
2025-03-21 297.75 297.75 279.05 293.95 0.0M
2025-03-20 266.20 286.65 266.20 286.65 0.0M
2025-03-19 271.80 273.00 266.10 273.00 0.0M
2025-03-18 266.80 266.80 259.10 260.00 0.0M
2025-03-17 251.20 256.60 244.40 255.40 0.0M
2025-03-13 251.40 253.10 248.95 251.25 0.2M
2025-03-12 248.00 258.40 246.55 250.85 0.0M
2025-03-11 233.70 248.85 232.65 246.10 0.0M
2025-03-10 244.75 247.55 237.55 241.00 0.0M
2025-03-07 233.65 250.00 233.65 243.00 0.0M
2025-03-06 237.65 247.60 236.80 244.60 0.0M
2025-03-05 226.90 241.75 218.90 235.85 0.0M
2025-03-04 240.00 240.00 230.25 230.25 0.0M
2025-03-03 241.05 250.00 238.30 242.35 0.0M
2025-02-28 255.35 257.70 250.80 250.80 0.0M
2025-02-27 269.90 269.90 255.50 264.00 0.0M
2025-02-25 270.00 270.00 261.25 264.00 0.0M
2025-02-24 277.90 277.90 266.45 269.35 0.0M
2025-02-21 280.00 280.00 277.90 277.90 0.0M
2025-02-20 273.00 278.50 265.60 270.15 0.0M
2025-02-19 257.80 279.70 257.80 273.40 0.0M
2025-02-18 282.80 284.00 266.00 266.40 0.0M
2025-02-17 253.35 279.30 252.70 273.10 0.0M
2025-02-14 272.50 272.50 266.00 266.00 0.0M
2025-02-13 280.00 280.00 280.00 280.00 0.0M
2025-02-12 275.70 280.00 269.00 280.00 0.0M
2025-02-11 283.10 283.10 270.00 279.00 0.0M
2025-02-10 286.00 286.00 283.10 283.10 0.0M
2025-02-07 287.45 300.00 280.05 297.95 0.0M
2025-02-06 300.00 303.80 286.30 287.70 0.0M
2025-02-05 290.00 297.65 281.25 297.05 0.0M
2025-02-04 259.45 283.50 258.05 283.50 0.0M
2025-02-03 277.00 278.00 270.00 270.00 0.0M
2025-02-01 283.90 283.90 273.05 283.90 0.0M
2025-01-31 273.60 285.00 273.00 284.80 0.0M
2025-01-30 286.80 286.80 270.00 273.60 0.0M
2025-01-29 263.65 284.90 263.65 275.40 0.0M
2025-01-28 265.60 279.60 257.15 277.50 0.0M
2025-01-27 281.50 281.50 268.00 269.00 0.0M
2025-01-24 291.20 292.95 280.35 281.50 0.0M
2025-01-23 287.50 304.45 287.50 295.10 0.0M
2025-01-22 302.00 302.00 293.10 293.20 0.0M
2025-01-21 309.15 309.15 299.10 308.50 0.0M
2025-01-20 307.00 317.90 307.00 309.15 0.0M
2025-01-17 322.95 322.95 312.65 320.25 0.0M
2025-01-16 319.50 328.90 319.50 324.95 0.0M
2025-01-15 311.00 323.00 308.95 313.25 0.0M
2025-01-14 294.00 308.75 280.50 308.75 0.0M
2025-01-13 309.00 309.00 294.05 294.05 0.0M
2025-01-10 316.00 316.00 309.45 309.50 0.0M
2025-01-09 326.00 329.15 310.05 325.70 0.0M
2025-01-08 306.00 313.50 304.55 313.50 0.0M
2025-01-07 272.25 298.60 272.25 298.60 0.0M
2025-01-06 303.00 303.00 284.00 284.40 0.0M
2025-01-03 296.80 298.50 294.00 298.50 0.0M
2025-01-02 295.10 304.90 291.00 296.95 0.0M
2025-01-01 298.35 305.95 292.55 302.00 0.0M