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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 59.60 59.60 57.15 57.50 0.0M
2022-12-29 56.65 59.00 56.65 57.85 0.0M
2022-12-28 56.75 59.35 55.75 57.80 0.0M
2022-12-27 55.50 58.00 54.85 56.65 0.9M
2022-12-26 51.20 56.95 49.55 54.50 0.0M
2022-12-23 57.00 57.00 50.80 51.30 0.0M
2022-12-22 65.90 65.90 57.10 58.50 0.0M
2022-12-21 66.05 67.00 60.50 61.80 0.0M
2022-12-20 66.45 66.45 65.40 65.60 0.0M
2022-12-19 65.00 69.10 64.50 65.55 0.0M
2022-12-16 71.50 71.50 65.50 67.05 0.0M
2022-12-15 70.95 71.30 66.20 67.65 0.0M
2022-12-14 71.25 71.85 68.45 69.45 0.0M
2022-12-13 64.05 73.50 64.05 69.45 0.1M
2022-12-12 66.70 67.10 63.45 64.80 0.0M
2022-12-09 69.90 70.40 64.80 66.25 0.0M
2022-12-08 61.00 71.60 59.85 71.00 0.2M
2022-12-07 63.25 64.55 59.05 59.70 0.0M
2022-12-06 62.05 62.55 61.00 61.65 0.0M
2022-12-05 63.05 64.30 59.95 60.50 0.0M
2022-12-02 62.30 64.60 59.70 62.75 0.0M
2022-12-01 60.70 63.20 60.70 61.85 0.0M
2022-11-30 56.00 60.20 56.00 60.20 0.0M
2022-11-29 57.05 58.35 54.00 54.75 0.0M
2022-11-28 58.20 59.00 57.10 57.80 0.0M
2022-11-25 56.55 59.40 56.35 58.70 0.0M
2022-11-24 55.80 57.05 55.10 56.90 0.0M
2022-11-23 55.15 55.20 54.45 54.95 0.0M
2022-11-22 55.25 55.50 54.10 54.80 0.0M
2022-11-21 54.55 55.65 54.15 54.60 0.0M
2022-11-18 55.95 59.10 55.70 55.85 0.0M
2022-11-17 57.55 58.80 56.50 57.05 0.0M
2022-11-16 55.05 59.65 55.05 59.20 0.0M
2022-11-15 59.25 59.25 58.00 58.35 0.0M
2022-11-14 58.20 59.65 58.00 58.55 0.0M
2022-11-11 55.10 61.00 55.10 58.05 0.0M
2022-11-10 57.10 60.50 57.10 58.05 0.0M
2022-11-09 59.60 61.65 56.80 60.35 0.0M
2022-11-07 55.30 59.60 54.90 59.60 0.0M
2022-11-04 51.10 55.00 51.10 54.20 0.0M
2022-11-03 53.15 54.80 52.10 52.30 0.0M
2022-11-02 55.00 55.00 54.15 54.70 0.0M
2022-11-01 57.20 57.30 53.35 53.70 0.0M
2022-10-31 59.25 59.25 53.25 54.05 0.0M
2022-10-28 55.95 56.45 53.75 56.00 0.0M
2022-10-27 55.20 55.20 53.65 55.00 0.0M
2022-10-25 54.15 55.45 52.70 54.30 0.0M
2022-10-24 54.85 55.00 52.55 54.25 0.0M
2022-10-21 53.35 55.55 52.50 52.95 0.0M
2022-10-20 55.20 56.40 53.50 55.05 0.0M
2022-10-19 54.80 55.75 53.60 55.35 0.0M
2022-10-18 52.95 56.90 52.95 55.05 0.0M
2022-10-17 53.70 55.15 52.25 53.10 0.0M
2022-10-14 54.20 54.20 51.65 53.40 0.0M
2022-10-13 57.70 57.70 51.75 52.30 0.0M
2022-10-12 59.70 60.00 57.50 57.50 0.0M
2022-10-11 60.35 60.35 58.40 59.05 0.0M
2022-10-10 61.25 61.25 59.25 59.40 0.0M
2022-10-07 61.25 61.65 59.05 60.05 0.0M
2022-10-06 61.10 61.40 58.90 59.30 0.0M
2022-10-04 58.40 61.30 58.40 59.20 0.0M
2022-10-03 62.90 62.90 58.00 58.75 0.0M
2022-09-30 55.05 62.15 55.05 62.15 0.0M
2022-09-29 57.10 59.90 55.05 56.50 0.0M
2022-09-28 55.30 59.80 54.95 58.55 0.0M
2022-09-27 55.60 60.40 55.60 56.60 0.0M
2022-09-26 57.15 61.05 55.35 57.65 0.0M
2022-09-23 64.60 65.05 59.60 61.30 0.0M
2022-09-22 61.60 68.95 61.60 63.60 0.0M
2022-09-21 65.90 65.95 64.45 65.00 0.0M
2022-09-20 70.35 70.35 66.00 67.00 0.0M
2022-09-19 66.75 69.00 65.80 68.30 0.0M
2022-09-16 67.25 67.55 63.10 66.15 0.0M
2022-09-15 70.15 70.15 65.90 66.85 0.0M
2022-09-14 67.45 67.85 66.85 67.45 0.0M
2022-09-13 70.50 70.50 68.00 68.15 0.0M
2022-09-12 69.75 70.85 69.15 69.45 0.0M
2022-09-09 70.00 70.50 69.00 69.10 0.0M
2022-09-08 72.85 73.45 69.00 69.70 0.0M
2022-09-07 71.25 71.60 69.40 69.55 0.0M
2022-09-06 73.00 73.00 70.80 71.25 0.0M
2022-09-05 70.30 73.20 70.00 72.55 0.0M
2022-09-02 75.00 77.10 71.55 71.95 0.0M
2022-09-01 68.70 75.05 68.05 74.20 0.0M
2022-08-30 69.30 70.20 68.85 69.75 0.0M
2022-08-29 69.00 71.80 67.00 70.35 0.0M
2022-08-26 69.20 71.75 68.35 69.20 0.0M
2022-08-25 70.30 71.80 68.45 69.45 0.0M
2022-08-24 70.00 70.50 68.05 68.85 0.0M
2022-08-23 69.20 70.95 67.55 69.30 0.0M
2022-08-22 65.45 70.70 64.60 68.45 0.0M
2022-08-19 67.80 70.25 65.20 65.45 0.0M
2022-08-18 68.75 71.75 68.00 69.50 0.0M
2022-08-17 73.20 73.25 66.70 67.85 0.0M
2022-08-16 72.10 74.50 70.65 73.25 0.0M
2022-08-12 78.95 83.05 71.50 74.40 0.1M
2022-08-11 71.00 75.50 70.95 75.50 0.0M
2022-08-10 61.90 68.65 61.90 68.65 0.1M
2022-08-08 64.55 67.55 61.85 62.45 0.0M
2022-08-05 66.25 68.20 64.15 66.40 0.0M
2022-08-04 62.40 65.90 61.30 65.90 0.1M
2022-08-03 62.70 62.80 59.25 62.80 0.0M
2022-08-02 59.00 59.85 56.50 59.85 0.0M
2022-08-01 56.55 58.65 54.40 57.00 0.0M
2022-07-29 57.20 59.90 56.90 56.90 0.0M
2022-07-28 61.05 61.30 59.75 59.85 0.0M
2022-07-27 66.40 66.40 62.60 62.85 0.0M
2022-07-26 68.55 68.55 63.55 65.85 0.1M
2022-07-25 65.30 65.30 65.30 65.30 0.0M
2022-07-22 62.20 62.20 62.20 62.20 0.0M
2022-07-21 59.25 59.25 59.25 59.25 0.0M
2022-07-20 56.45 56.45 56.45 56.45 0.0M
2022-07-19 53.80 53.80 53.80 53.80 0.0M
2022-07-18 51.25 51.25 51.25 51.25 0.0M
2022-07-15 44.25 48.85 44.25 48.85 0.1M
2022-07-14 46.55 46.55 46.55 46.55 0.0M
2022-07-13 49.40 49.40 49.00 49.00 0.1M
2022-07-12 55.60 55.60 51.55 51.55 0.0M
2022-07-11 55.40 55.60 53.35 54.25 0.0M
2022-07-08 57.00 57.00 55.30 55.50 0.0M
2022-07-07 53.20 56.90 53.20 55.60 0.0M
2022-07-06 56.40 56.40 54.50 54.50 0.0M
2022-07-05 56.70 59.00 56.10 57.35 0.0M
2022-07-04 58.25 59.35 56.80 57.30 0.0M
2022-07-01 59.35 60.40 57.20 59.35 0.0M
2022-06-30 59.05 60.50 57.50 58.50 0.0M
2022-06-29 58.20 61.35 57.10 59.20 0.0M
2022-06-28 61.95 61.95 58.40 58.60 0.0M
2022-06-27 60.60 60.60 58.85 60.40 0.0M
2022-06-24 54.75 57.75 54.75 57.75 0.0M
2022-06-23 55.85 57.95 54.10 55.00 0.0M
2022-06-22 54.10 57.90 53.20 55.55 0.0M
2022-06-21 55.15 56.20 50.90 55.95 0.0M
2022-06-20 54.15 57.65 53.55 53.55 0.0M
2022-06-17 55.15 59.40 55.10 56.35 0.0M
2022-06-16 60.50 61.90 57.95 58.00 0.0M
2022-06-15 61.00 61.95 58.80 61.00 0.0M
2022-06-14 61.45 63.70 61.40 61.75 0.0M
2022-06-13 65.00 65.00 64.60 64.60 0.0M
2022-06-10 66.35 70.45 66.00 68.00 0.0M
2022-06-09 70.95 71.60 69.25 69.30 0.0M
2022-06-08 69.50 71.85 69.35 69.90 0.0M
2022-06-07 73.55 73.55 69.90 72.95 0.0M
2022-06-06 68.55 73.55 68.55 73.55 0.0M
2022-06-03 67.00 70.45 67.00 70.05 0.0M
2022-06-02 66.50 68.85 65.05 67.10 0.0M
2022-06-01 67.15 70.70 65.20 66.50 0.0M
2022-05-31 67.35 71.95 67.00 67.60 0.0M
2022-05-30 67.10 71.00 66.10 69.75 0.0M
2022-05-27 67.80 72.70 67.75 69.15 0.0M
2022-05-26 71.85 71.90 66.30 71.30 0.0M
2022-05-25 74.00 74.00 69.75 69.75 0.0M
2022-05-24 78.85 78.85 73.20 73.40 0.0M
2022-05-23 76.25 80.60 74.65 76.70 0.0M
2022-05-20 82.25 82.60 76.80 78.30 0.0M
2022-05-19 75.55 83.00 75.30 80.70 0.0M
2022-05-18 82.85 83.00 77.10 79.25 0.0M
2022-05-17 73.00 79.05 72.15 79.05 0.0M
2022-05-16 76.10 77.40 72.30 75.30 0.0M
2022-05-13 71.00 77.45 70.55 76.10 0.0M
2022-05-12 73.80 76.45 73.80 73.80 0.0M
2022-05-11 77.50 82.00 77.50 77.65 0.0M
2022-05-10 80.00 84.80 79.40 81.55 0.0M
2022-05-09 80.80 87.75 80.80 80.80 0.0M
2022-05-06 77.85 85.50 77.85 85.05 0.0M
2022-05-05 82.20 86.00 81.90 81.90 0.0M
2022-05-04 95.20 95.20 86.20 86.20 0.1M
2022-05-02 82.10 90.70 82.10 90.70 0.2M
2022-04-29 86.40 86.40 86.40 86.40 0.1M
2022-04-28 90.90 90.90 90.90 90.90 0.0M
2022-04-27 98.00 98.00 95.65 95.65 0.0M
2022-04-26 102.70 102.70 94.15 100.65 0.1M
2022-04-25 97.85 97.85 97.85 97.85 0.0M
2022-04-22 93.20 93.20 90.00 93.20 0.1M
2022-04-21 88.80 88.80 88.80 88.80 0.0M
2022-04-20 84.60 84.60 76.60 84.60 0.5M
2022-04-19 80.60 80.60 80.60 80.60 0.0M
2022-04-18 76.55 76.80 72.50 76.80 0.4M
2022-04-13 73.15 73.15 73.15 73.15 0.0M
2022-04-12 69.70 69.70 69.70 69.70 0.0M
2022-04-11 66.40 66.40 66.40 66.40 0.0M
2022-04-08 63.25 63.25 60.45 63.25 0.5M
2022-04-07 60.25 60.25 60.25 60.25 0.0M
2022-04-06 57.40 57.40 57.40 57.40 0.0M
2022-04-05 54.70 54.70 54.70 54.70 0.0M
2022-04-04 52.10 52.10 52.10 52.10 0.0M
2022-04-01 49.65 49.65 49.65 49.65 0.0M
2022-03-31 47.30 47.30 47.30 47.30 0.0M
2022-03-30 43.05 45.05 43.05 45.05 0.1M
2022-03-29 40.95 43.25 40.75 42.95 0.1M
2022-03-28 41.55 41.95 39.70 41.20 0.0M
2022-03-25 41.45 42.00 41.20 41.65 0.0M
2022-03-24 39.85 41.50 39.50 41.00 0.0M
2022-03-23 39.95 40.40 38.10 39.80 0.0M
2022-03-22 39.50 40.65 38.55 39.30 0.0M
2022-03-21 40.80 42.00 39.25 40.55 0.1M
2022-03-17 39.50 40.75 39.50 40.00 0.0M
2022-03-16 39.65 41.40 39.60 40.10 0.0M
2022-03-15 42.40 42.40 38.75 40.25 0.0M
2022-03-14 37.00 40.75 36.95 40.75 0.1M
2022-03-11 38.85 38.85 38.85 38.85 0.0M
2022-03-10 43.10 43.15 40.85 40.85 0.0M
2022-03-09 43.45 44.45 42.65 42.95 0.0M
2022-03-08 44.05 44.20 42.80 43.20 0.0M
2022-03-07 44.00 44.85 40.65 43.50 0.0M
2022-03-04 42.55 42.75 40.15 42.75 0.0M
2022-03-03 40.70 40.75 40.00 40.75 0.0M
2022-03-02 37.95 38.85 37.15 38.85 0.0M
2022-02-28 35.65 37.00 35.20 37.00 0.0M
2022-02-25 32.90 35.95 32.90 35.25 0.0M
2022-02-24 36.50 36.50 34.45 34.45 0.0M
2022-02-23 35.30 36.85 35.00 36.25 0.0M
2022-02-22 36.10 36.55 35.70 35.70 0.0M
2022-02-21 41.00 41.00 37.55 37.55 0.1M
2022-02-18 39.90 40.15 38.40 39.50 0.0M
2022-02-17 41.45 41.50 39.30 40.05 0.0M
2022-02-16 39.00 41.90 39.00 40.90 0.0M
2022-02-15 42.00 42.45 39.90 40.00 0.0M
2022-02-14 42.05 43.85 41.80 42.00 0.0M
2022-02-11 44.45 44.95 43.60 43.95 0.0M
2022-02-10 45.35 46.50 44.20 44.40 0.0M
2022-02-09 46.00 46.00 44.60 45.25 0.0M
2022-02-08 46.00 46.80 45.50 45.85 0.0M
2022-02-07 46.15 47.50 45.45 46.00 0.0M
2022-02-04 47.35 47.75 45.00 45.25 0.0M
2022-02-03 48.35 48.40 46.65 46.80 0.0M
2022-02-02 47.95 48.80 45.80 48.35 0.1M
2022-02-01 46.45 47.60 45.80 46.50 0.0M
2022-01-31 45.60 47.55 45.60 45.85 0.0M
2022-01-28 46.25 48.65 46.15 47.10 0.0M
2022-01-27 47.50 47.50 43.35 46.40 0.0M
2022-01-25 45.00 46.45 43.70 45.50 0.0M
2022-01-24 49.30 49.30 45.10 45.15 0.1M
2022-01-21 45.40 47.45 44.55 47.45 0.1M
2022-01-20 43.90 46.35 43.60 45.20 0.0M
2022-01-19 44.45 44.45 42.90 44.15 0.0M
2022-01-18 45.80 45.80 43.00 43.15 0.0M
2022-01-17 45.75 47.20 43.70 44.20 0.0M
2022-01-14 43.65 45.60 43.35 45.15 0.0M
2022-01-13 43.30 45.50 43.30 44.25 0.0M
2022-01-12 45.05 45.35 43.00 43.50 0.0M
2022-01-11 45.00 46.90 44.35 45.00 0.0M
2022-01-10 47.95 48.00 45.80 46.65 0.0M
2022-01-07 45.80 47.65 45.80 46.15 0.0M
2022-01-06 41.35 45.40 41.35 45.40 0.0M
2022-01-05 42.25 43.95 41.75 43.25 0.0M
2022-01-04 47.80 47.80 43.50 43.75 0.0M
2022-01-03 43.20 45.80 43.00 45.70 0.0M