Simplex Infrastructures Ltd (SINF)

SINF
🏛️ 인도 →
282.85
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 44.55 44.80 43.20 43.70 0.1M
2021-12-30 46.45 46.45 43.35 43.70 0.1M
2021-12-29 42.40 45.15 42.40 44.95 0.1M
2021-12-28 43.35 44.50 42.70 43.05 0.1M
2021-12-27 42.00 43.50 41.40 42.75 0.1M
2021-12-24 43.95 43.95 41.90 42.65 0.1M
2021-12-23 44.10 44.65 42.50 42.95 0.1M
2021-12-22 42.80 44.20 41.05 43.30 0.1M
2021-12-21 43.95 44.45 42.00 42.70 0.2M
2021-12-20 42.70 46.40 42.35 42.35 0.1M
2021-12-17 46.75 46.75 44.45 44.55 0.1M
2021-12-16 48.95 48.95 45.35 46.75 0.2M
2021-12-15 48.65 49.50 47.15 47.50 0.1M
2021-12-14 49.20 50.55 48.30 49.60 0.2M
2021-12-13 52.65 52.65 47.90 48.75 0.3M
2021-12-10 49.25 50.15 47.60 50.15 0.1M
2021-12-09 47.85 49.30 47.00 47.80 0.1M
2021-12-08 50.40 52.00 47.85 47.85 0.3M
2021-12-07 53.40 55.55 50.35 50.35 0.6M
2021-12-06 49.70 53.00 48.60 52.95 0.9M
2021-12-03 45.50 48.50 44.20 48.20 0.7M
2021-12-02 41.50 46.00 41.50 45.15 0.5M
2021-12-01 43.30 44.00 41.70 42.50 0.1M
2021-11-30 40.50 43.90 39.90 43.20 0.5M
2021-11-29 41.00 42.40 39.15 39.95 0.1M
2021-11-26 40.95 43.90 39.30 42.55 0.4M
2021-11-25 39.55 41.65 38.65 41.00 0.2M
2021-11-24 40.80 40.80 38.85 39.55 0.1M
2021-11-23 39.35 39.35 37.05 38.30 0.1M
2021-11-22 39.55 40.80 37.00 37.45 0.2M
2021-11-18 41.00 41.95 39.00 39.55 0.1M
2021-11-17 44.70 44.75 40.55 41.30 0.2M
2021-11-16 39.00 42.90 38.70 42.90 0.3M
2021-11-15 40.50 41.35 38.55 39.00 0.1M
2021-11-12 41.10 41.10 40.50 40.80 0.0M
2021-11-11 42.00 42.30 41.00 41.10 0.0M
2021-11-10 40.90 44.95 39.60 41.70 0.2M
2021-11-09 41.35 41.40 40.55 40.90 0.0M
2021-11-08 41.75 41.75 40.50 40.80 0.1M
2021-11-04 39.10 41.40 39.10 40.65 0.0M
2021-11-03 39.45 41.60 39.45 40.65 0.1M
2021-11-02 39.10 40.90 39.00 40.25 0.1M
2021-11-01 38.50 39.70 38.50 39.05 0.0M
2021-10-29 40.30 40.30 38.50 39.20 0.1M
2021-10-28 41.50 41.50 37.40 39.10 0.1M
2021-10-27 42.95 42.95 40.50 40.75 0.0M
2021-10-26 41.40 41.70 40.20 41.45 0.1M
2021-10-25 41.45 41.45 39.85 40.05 0.1M
2021-10-22 40.70 41.75 40.00 40.95 0.1M
2021-10-21 39.50 41.30 39.10 39.80 0.1M
2021-10-20 40.35 41.50 38.90 39.95 0.1M
2021-10-19 43.00 43.40 39.35 39.85 0.4M
2021-10-18 46.15 46.15 42.40 42.60 0.1M
2021-10-14 44.95 46.00 44.00 44.65 0.1M
2021-10-13 46.00 46.00 43.80 44.10 0.1M
2021-10-12 46.10 46.55 44.60 44.90 0.1M
2021-10-11 46.90 46.90 44.20 45.30 0.1M
2021-10-08 47.15 48.25 45.00 45.30 0.1M
2021-10-07 46.45 47.50 45.05 47.15 0.2M
2021-10-06 42.50 45.05 42.10 44.75 0.2M
2021-10-05 42.70 43.60 42.50 42.95 0.1M
2021-10-04 41.15 43.75 41.15 42.60 0.1M
2021-10-01 42.25 42.75 41.65 41.85 0.0M
2021-09-30 42.95 43.95 41.80 42.25 0.1M
2021-09-29 42.40 44.15 42.40 42.95 0.0M
2021-09-28 43.75 44.50 42.45 43.15 0.1M
2021-09-27 45.45 45.45 43.20 43.75 0.0M
2021-09-24 43.40 44.80 42.60 44.20 0.1M
2021-09-23 45.00 45.95 42.80 43.20 0.1M
2021-09-22 42.30 44.40 41.70 44.30 0.2M
2021-09-21 45.00 45.90 42.30 42.30 0.2M
2021-09-20 47.00 47.00 44.50 44.50 0.1M
2021-09-17 47.95 49.25 44.75 46.80 0.7M
2021-09-16 45.90 46.95 43.50 46.95 0.3M
2021-09-15 44.75 44.75 43.30 44.75 0.3M
2021-09-14 41.10 42.65 40.80 42.65 0.1M
2021-09-13 39.80 40.65 38.20 40.65 0.2M
2021-09-09 39.80 39.80 38.55 38.75 0.0M
2021-09-08 38.00 39.25 37.65 38.40 0.1M
2021-09-07 38.00 38.10 37.00 37.50 0.0M
2021-09-06 38.35 38.90 37.00 37.30 0.1M
2021-09-03 39.30 39.30 36.95 37.60 0.1M
2021-09-02 39.65 39.65 38.10 38.35 0.0M
2021-09-01 38.40 38.40 37.45 38.25 0.0M
2021-08-31 37.75 37.90 36.80 37.10 0.0M
2021-08-30 39.00 39.00 36.35 37.05 0.1M
2021-08-27 38.50 38.50 37.75 38.05 0.0M
2021-08-26 38.45 39.40 37.60 37.95 0.0M
2021-08-25 38.00 39.45 37.80 38.10 0.0M
2021-08-24 39.85 39.85 37.65 38.75 0.1M
2021-08-23 37.30 39.10 37.15 39.10 0.1M
2021-08-20 37.15 38.55 36.60 37.25 0.0M
2021-08-18 39.80 39.80 37.05 38.10 0.1M
2021-08-17 41.70 41.70 38.10 38.55 0.1M
2021-08-16 43.10 43.10 39.35 40.10 0.1M
2021-08-13 42.20 42.45 40.65 41.35 0.3M
2021-08-12 39.00 40.60 39.00 40.60 0.1M
2021-08-11 39.75 39.75 37.05 38.70 0.3M
2021-08-10 41.80 41.80 38.65 39.00 0.1M
2021-08-09 42.80 43.75 40.35 40.65 0.1M
2021-08-06 40.85 42.50 40.15 42.45 0.1M
2021-08-05 42.10 43.35 40.00 40.50 0.1M
2021-08-04 45.45 45.50 42.10 42.10 0.2M
2021-08-03 46.40 46.40 43.50 44.30 0.1M
2021-08-02 45.70 45.70 44.00 45.10 0.1M
2021-07-30 46.10 46.20 43.70 43.85 0.2M
2021-07-29 47.35 47.50 45.30 45.95 0.1M
2021-07-28 48.10 48.60 45.70 46.35 0.2M
2021-07-27 50.00 50.00 47.25 48.10 0.1M
2021-07-26 49.10 50.10 48.40 48.85 0.1M
2021-07-23 49.95 50.50 48.50 49.35 0.2M
2021-07-22 50.00 50.80 48.35 48.80 0.2M
2021-07-20 51.00 51.95 48.90 49.75 0.3M
2021-07-19 50.90 52.00 49.35 51.45 0.2M
2021-07-16 51.95 51.95 50.30 50.65 0.1M
2021-07-15 52.90 52.90 50.40 50.95 0.2M
2021-07-14 49.50 51.35 48.50 51.35 0.3M
2021-07-13 48.00 49.35 47.55 48.95 0.3M
2021-07-12 47.95 49.30 47.10 48.35 0.2M
2021-07-09 46.20 48.20 45.90 47.20 0.2M
2021-07-08 48.00 49.55 46.70 47.00 0.3M
2021-07-07 49.30 51.00 46.85 47.20 0.3M
2021-07-06 51.05 52.20 48.70 49.30 0.6M
2021-07-05 48.95 49.75 47.15 49.75 0.4M
2021-07-02 46.25 50.85 46.25 47.40 1.6M
2021-07-01 49.15 49.85 48.65 48.65 0.1M
2021-06-30 56.50 56.50 51.20 51.20 2.3M
2021-06-29 53.85 53.85 53.85 53.85 0.1M
2021-06-28 51.30 51.30 51.30 51.30 0.1M
2021-06-25 48.40 48.90 47.30 48.90 0.6M
2021-06-24 43.90 46.60 43.15 46.60 0.6M
2021-06-23 45.35 45.35 42.60 44.40 0.8M
2021-06-22 43.20 43.20 43.20 43.20 0.0M
2021-06-21 38.90 41.15 38.10 41.15 0.1M
2021-06-18 40.95 41.50 39.05 39.20 0.2M
2021-06-17 42.40 42.95 40.60 41.10 0.3M
2021-06-16 45.00 45.30 42.30 42.70 0.2M
2021-06-15 42.90 44.30 42.30 44.30 0.5M
2021-06-14 42.75 42.95 39.85 42.20 0.3M
2021-06-11 43.25 43.75 41.35 41.90 0.4M
2021-06-10 43.00 44.25 40.80 43.30 0.4M
2021-06-09 45.75 45.95 41.65 42.90 0.7M
2021-06-08 45.70 46.40 42.25 43.80 1.0M
2021-06-07 42.45 44.45 41.25 44.45 0.5M
2021-06-04 41.05 42.55 40.00 40.45 1.3M
2021-06-03 36.50 39.20 36.45 39.20 1.0M
2021-06-02 35.00 36.00 34.05 35.65 0.4M
2021-06-01 35.50 35.50 32.65 34.20 0.2M
2021-05-31 34.80 35.10 33.90 34.25 0.2M
2021-05-28 36.80 37.45 33.00 33.60 0.7M
2021-05-27 32.00 34.45 31.50 34.45 0.4M
2021-05-26 30.60 31.85 30.60 31.35 0.2M
2021-05-25 31.80 31.80 30.60 30.80 0.1M
2021-05-24 31.80 32.20 30.30 31.05 0.2M
2021-05-21 31.50 32.75 30.95 31.25 0.2M
2021-05-20 31.80 32.00 30.70 31.50 0.1M
2021-05-19 31.00 31.55 30.05 31.15 0.1M
2021-05-18 31.40 31.75 30.05 30.45 0.1M
2021-05-17 30.95 31.95 30.00 30.45 0.1M
2021-05-14 31.50 32.10 30.80 30.95 0.1M
2021-05-12 32.35 32.45 31.55 31.75 0.1M
2021-05-11 32.35 33.25 30.70 31.90 0.2M
2021-05-10 32.55 34.20 30.90 32.40 0.2M
2021-05-07 30.05 32.60 29.75 31.30 0.2M
2021-05-06 29.80 30.10 29.35 29.65 0.0M
2021-05-05 29.55 30.45 29.10 29.55 0.0M
2021-05-04 31.15 31.15 29.40 29.60 0.1M
2021-05-03 29.75 31.80 29.45 29.60 0.1M
2021-04-30 30.80 30.85 29.65 30.35 0.1M
2021-04-29 31.25 31.30 30.00 30.05 0.1M
2021-04-28 30.70 30.80 30.00 30.55 0.0M
2021-04-27 30.05 30.50 29.30 30.10 0.1M
2021-04-26 28.60 29.80 28.25 29.60 0.1M
2021-04-23 27.70 28.80 27.70 28.50 0.1M
2021-04-22 29.60 29.60 28.10 28.45 0.1M
2021-04-20 28.10 28.90 28.05 28.25 0.1M
2021-04-19 28.90 29.00 27.95 28.25 0.1M
2021-04-16 30.35 30.35 29.00 29.10 0.1M
2021-04-15 30.10 30.75 29.40 29.85 0.1M
2021-04-13 30.70 31.40 30.40 30.85 0.1M
2021-04-12 33.00 33.75 30.55 30.55 0.2M
2021-04-09 33.90 34.55 33.00 33.80 0.1M
2021-04-08 33.30 34.35 32.50 33.15 0.2M
2021-04-07 31.30 32.35 30.65 31.95 0.1M
2021-04-06 31.45 31.75 30.50 30.85 0.1M
2021-04-05 31.90 31.90 30.45 30.95 0.1M
2021-04-01 31.00 32.00 30.55 31.95 0.1M
2021-03-31 30.90 31.70 30.00 30.50 0.1M
2021-03-30 31.50 32.00 30.00 30.50 0.2M
2021-03-26 32.95 33.00 30.80 30.95 0.2M
2021-03-25 34.70 35.00 32.30 32.40 0.1M
2021-03-24 34.35 34.65 33.45 33.90 0.1M
2021-03-23 33.05 34.50 33.00 34.35 0.1M
2021-03-22 33.50 33.60 31.50 33.05 0.2M
2021-03-19 32.40 33.50 31.60 33.15 0.1M
2021-03-18 34.05 35.00 33.05 33.25 0.1M
2021-03-17 35.50 36.30 34.15 34.60 0.2M
2021-03-16 34.75 36.80 34.75 35.00 0.2M
2021-03-15 37.30 37.30 35.30 35.30 0.2M
2021-03-12 38.00 38.40 35.25 37.15 0.9M
2021-03-10 34.90 36.60 34.90 36.60 0.4M
2021-03-09 35.30 36.50 34.65 34.90 0.2M
2021-03-08 36.25 36.75 35.90 36.00 0.1M
2021-03-05 36.00 37.40 35.15 36.00 0.3M
2021-03-04 35.30 35.95 34.75 35.65 0.2M
2021-03-03 36.50 36.50 34.95 35.30 0.3M
2021-03-02 36.35 37.20 35.55 35.65 0.2M
2021-03-01 36.65 37.45 34.85 36.35 0.1M
2021-02-26 37.25 37.35 36.20 36.65 0.1M
2021-02-25 37.15 38.05 36.60 37.25 0.1M
2021-02-24 37.85 38.70 35.15 36.80 0.2M
2021-02-23 35.45 36.90 35.00 36.90 0.1M
2021-02-22 36.05 36.95 34.90 35.15 0.2M
2021-02-19 36.20 37.00 36.10 36.70 0.1M
2021-02-18 36.70 37.65 35.50 36.20 0.2M
2021-02-17 37.20 37.40 35.55 36.95 0.2M
2021-02-16 37.00 37.00 36.25 36.45 0.1M
2021-02-15 37.70 38.05 36.40 36.65 0.1M
2021-02-12 37.80 38.35 36.85 37.10 0.1M
2021-02-11 38.25 39.30 37.60 38.00 0.3M
2021-02-10 37.25 38.60 36.75 38.30 0.2M
2021-02-09 37.95 38.95 37.10 37.55 0.1M
2021-02-08 38.35 38.75 37.65 37.95 0.1M
2021-02-05 39.20 39.20 37.45 37.65 0.2M
2021-02-04 39.80 39.80 38.65 38.95 0.3M
2021-02-03 38.20 39.00 38.20 38.75 0.1M
2021-02-02 39.75 39.75 38.20 38.40 0.2M
2021-02-01 39.20 40.00 38.50 38.95 0.2M
2021-01-29 40.45 40.45 38.15 38.90 0.1M
2021-01-28 38.70 39.45 37.60 39.05 0.1M
2021-01-27 38.90 39.40 37.60 38.45 0.1M
2021-01-25 39.75 40.45 38.40 38.90 0.4M
2021-01-22 39.10 40.00 38.10 38.55 0.2M
2021-01-21 41.35 42.40 39.00 39.30 0.3M
2021-01-20 42.55 43.00 40.50 40.90 0.4M
2021-01-19 42.00 42.55 41.90 42.55 0.4M
2021-01-18 40.55 40.55 39.50 40.55 0.4M
2021-01-15 39.00 39.70 38.20 38.65 0.1M
2021-01-14 39.65 40.10 38.50 39.05 0.1M
2021-01-13 40.75 40.75 39.50 39.65 0.1M
2021-01-12 40.00 40.90 39.35 39.80 0.1M
2021-01-11 41.90 41.90 39.50 40.00 0.2M
2021-01-08 41.95 41.95 40.00 40.50 0.2M
2021-01-07 40.90 41.00 40.20 40.85 0.1M
2021-01-06 41.80 42.00 39.30 40.15 0.2M
2021-01-05 41.00 41.60 40.25 41.05 0.2M
2021-01-04 42.20 42.90 40.70 41.65 0.3M
2021-01-01 43.25 43.25 41.90 42.55 0.9M