Simplex Papers Ltd (SIPX)

SIPX
🏛️ 인도 →
1,730.05
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 1,492.95 1,492.95 1,492.90 1,492.90 0.0M
2023-12-28 1,463.75 1,463.75 1,463.00 1,463.70 0.0M
2023-12-27 1,435.05 1,435.05 1,406.95 1,435.05 0.0M
2023-12-26 1,406.95 1,406.95 1,406.95 1,406.95 0.0M
2023-12-22 1,379.40 1,379.40 1,379.40 1,379.40 0.0M
2023-12-21 1,352.40 1,352.40 1,352.40 1,352.40 0.0M
2023-12-20 1,325.90 1,325.90 1,325.90 1,325.90 0.0M
2023-12-19 1,299.95 1,299.95 1,299.95 1,299.95 0.0M
2023-12-18 1,273.95 1,274.50 1,273.95 1,274.50 0.0M
2023-12-15 1,213.00 1,213.85 1,111.90 1,213.85 0.0M
2023-12-14 1,101.00 1,156.05 1,050.15 1,156.05 0.0M
2023-12-13 1,026.00 1,101.05 1,026.00 1,101.00 0.0M
2023-12-12 1,031.05 1,120.00 1,026.00 1,048.65 0.0M
2023-12-11 1,050.00 1,099.00 998.50 1,079.90 0.0M
2023-12-08 1,050.00 1,050.00 1,050.00 1,050.00 0.0M
2023-12-07 1,111.00 1,111.00 1,050.00 1,080.20 0.0M
2023-12-06 1,040.00 1,092.00 990.00 1,089.20 0.0M
2023-12-05 1,004.00 1,040.00 1,004.00 1,040.00 0.0M
2023-12-04 1,105.90 1,105.90 1,051.05 1,052.00 0.0M
2023-12-01 1,044.45 1,099.05 994.45 1,098.70 0.0M
2023-11-30 970.20 1,048.45 970.20 1,046.75 0.0M
2023-11-29 970.00 1,008.00 970.00 1,008.00 0.0M
2023-11-28 999.95 1,008.00 915.25 1,008.00 0.0M
2023-11-24 960.10 1,048.00 957.80 960.00 0.0M
2023-11-23 1,000.00 1,008.20 1,000.00 1,008.20 0.0M
2023-11-22 1,008.50 1,010.00 1,008.25 1,008.25 0.0M
2023-11-21 1,050.00 1,050.00 1,001.00 1,005.00 0.0M
2023-11-20 1,000.00 1,050.00 977.00 1,050.00 0.0M
2023-11-17 952.85 1,050.05 952.85 1,000.00 0.0M
2023-11-16 1,079.90 1,079.90 983.15 1,000.05 0.0M
2023-11-15 951.10 1,038.90 951.10 1,033.00 0.0M
2023-11-13 897.70 992.00 897.70 992.00 0.0M
2023-11-12 975.00 975.00 944.25 945.05 0.0M
2023-11-10 980.10 1,019.95 972.80 993.90 0.0M
2023-11-09 978.55 1,030.90 978.55 1,024.00 0.0M
2023-11-08 1,000.00 1,030.95 960.05 1,030.00 0.0M
2023-11-07 1,003.80 1,003.85 910.10 1,003.85 0.0M
2023-11-06 956.00 956.05 866.00 956.05 0.0M
2023-11-03 920.10 985.85 900.05 910.55 0.0M
2023-11-02 952.00 999.60 905.60 941.05 0.0M
2023-11-01 990.95 991.20 897.30 952.00 0.0M
2023-10-31 899.05 944.00 877.15 944.00 0.0M
2023-10-30 945.00 945.00 899.05 899.05 0.0M
2023-10-27 945.00 945.00 945.00 945.00 0.0M
2023-10-26 901.15 945.00 901.15 945.00 0.0M
2023-10-25 989.90 993.35 946.05 946.05 0.0M
2023-10-23 1,037.05 1,037.05 946.05 946.05 0.0M
2023-10-20 1,003.95 1,045.00 953.95 992.05 0.0M
2023-10-19 935.00 1,003.95 911.15 1,003.95 0.0M
2023-10-18 1,000.10 1,000.10 956.55 956.55 0.0M
2023-10-17 1,040.00 1,040.00 1,000.00 1,000.10 0.0M
2023-10-16 1,044.70 1,044.70 946.20 1,039.45 0.0M
2023-10-13 970.00 999.65 969.30 996.00 0.0M
2023-10-12 1,044.20 1,044.20 950.00 1,020.05 0.0M
2023-10-11 999.00 1,000.00 970.00 998.95 0.0M
2023-10-10 1,000.00 1,000.00 1,000.00 1,000.00 0.0M
2023-10-09 1,069.85 1,069.85 981.25 990.20 0.0M
2023-10-06 1,088.95 1,088.95 1,000.10 1,030.00 0.0M
2023-10-05 1,040.70 1,040.70 1,040.70 1,040.70 0.0M
2023-10-04 1,032.00 1,079.80 991.10 1,040.70 0.0M
2023-10-03 1,000.05 1,088.80 1,000.05 1,032.95 0.0M
2023-09-29 1,008.00 1,049.95 1,008.00 1,048.90 0.0M
2023-09-28 1,000.00 1,020.00 1,000.00 1,008.00 0.0M
2023-09-27 1,089.95 1,089.95 988.15 995.05 0.0M
2023-09-26 1,040.20 1,040.20 1,020.10 1,040.15 0.0M
2023-09-25 1,031.05 1,133.85 1,031.05 1,062.60 0.0M
2023-09-22 1,107.30 1,149.50 1,080.00 1,082.00 0.0M
2023-09-21 1,130.00 1,169.95 1,076.00 1,107.30 0.0M
2023-09-20 1,060.05 1,169.95 1,060.05 1,130.00 0.0M
2023-09-18 1,123.25 1,154.95 1,056.05 1,115.00 0.0M
2023-09-15 1,118.50 1,119.70 1,100.00 1,101.20 0.0M
2023-09-14 1,025.05 1,119.90 1,020.05 1,119.80 0.0M
2023-09-13 1,024.85 1,069.95 975.05 1,069.85 0.0M
2023-09-12 1,034.15 1,064.95 1,009.00 1,024.85 0.0M
2023-09-11 1,000.05 1,102.00 1,000.05 1,015.15 0.0M
2023-09-08 1,049.60 1,049.60 1,049.60 1,049.60 0.0M
2023-09-07 1,050.00 1,071.00 1,050.00 1,071.00 0.0M
2023-09-06 1,009.40 1,050.60 1,009.40 1,050.00 0.0M
2023-09-05 1,030.00 1,030.00 1,030.00 1,030.00 0.0M
2023-09-04 1,030.00 1,030.00 1,030.00 1,030.00 0.0M
2023-09-01 1,048.35 1,051.00 1,048.35 1,048.35 0.0M
2023-08-31 1,069.70 1,069.70 1,069.70 1,069.70 0.0M
2023-08-30 1,070.10 1,091.50 1,070.00 1,091.50 0.0M
2023-08-29 1,069.50 1,070.10 1,069.50 1,070.10 0.0M
2023-08-28 1,091.10 1,091.10 1,091.10 1,091.10 0.0M
2023-08-25 1,067.90 1,069.75 1,067.00 1,069.75 0.0M
2023-08-24 1,030.95 1,051.55 1,010.35 1,048.80 0.0M
2023-08-23 1,072.90 1,072.90 1,030.95 1,030.95 0.0M
2023-08-22 1,031.30 1,051.90 1,020.00 1,051.90 0.0M
2023-08-21 990.90 1,031.30 990.90 1,031.30 0.0M
2023-08-17 1,011.10 1,011.10 1,011.10 1,011.10 0.0M
2023-08-16 1,031.70 1,031.70 1,031.70 1,031.70 0.0M
2023-08-14 1,052.75 1,052.75 1,052.75 1,052.75 0.0M
2023-08-11 1,074.20 1,074.20 1,074.20 1,074.20 0.0M
2023-08-10 1,096.10 1,096.10 1,096.10 1,096.10 0.0M
2023-08-08 1,118.45 1,118.45 1,118.45 1,118.45 0.0M
2023-08-04 1,141.25 1,141.25 1,141.25 1,141.25 0.0M
2023-08-02 1,164.50 1,164.50 1,164.50 1,164.50 0.0M
2023-08-01 1,203.05 1,203.10 1,145.85 1,188.25 0.0M
2023-07-31 1,100.05 1,145.85 1,100.05 1,145.85 0.0M
2023-07-28 1,089.00 1,091.50 1,025.05 1,091.30 0.0M
2023-07-27 1,029.85 1,039.55 950.00 1,039.55 0.0M
2023-07-26 899.00 990.90 896.60 990.05 0.0M
2023-07-25 943.75 950.00 943.75 943.75 0.0M
2023-07-24 993.40 1,024.75 993.40 993.40 0.0M
2023-07-21 1,045.65 1,045.65 1,045.65 1,045.65 0.0M
2023-07-20 1,101.00 1,110.00 1,100.65 1,100.65 0.0M
2023-07-19 1,158.55 1,158.55 1,158.55 1,158.55 0.0M
2023-07-18 1,258.00 1,283.00 1,219.50 1,219.50 0.0M
2023-07-17 1,283.65 1,283.65 1,283.65 1,283.65 0.0M
2023-07-14 1,351.20 1,351.20 1,351.20 1,351.20 0.0M
2023-07-13 1,422.30 1,422.30 1,422.30 1,422.30 0.0M
2023-07-12 1,497.15 1,497.15 1,497.15 1,497.15 0.0M
2023-07-11 1,575.90 1,575.90 1,575.90 1,575.90 0.0M
2023-07-10 1,658.90 1,711.50 1,658.80 1,658.80 0.0M
2023-07-07 1,746.10 1,746.10 1,746.10 1,746.10 0.0M
2023-07-06 1,838.00 1,838.00 1,838.00 1,838.00 0.0M
2023-07-05 1,934.50 1,934.50 1,934.50 1,934.50 0.0M
2023-07-04 2,036.30 2,036.30 2,036.30 2,036.30 0.0M
2023-06-30 2,144.00 2,144.00 2,143.44 2,143.44 0.0M
2023-06-28 2,256.25 2,256.25 2,256.25 2,256.25 0.0M
2023-06-27 2,450.00 2,450.00 2,375.00 2,375.00 0.0M
2023-06-26 2,500.00 2,500.00 2,499.98 2,499.98 0.0M
2023-06-22 2,632.00 2,632.00 2,631.50 2,631.50 0.0M
2023-05-25 2,814.00 2,814.00 2,601.00 2,770.00 0.0M
2023-05-24 2,961.00 2,961.00 2,680.00 2,680.00 0.0M
2023-05-23 3,099.00 3,099.00 2,820.00 2,820.00 0.0M
2023-05-22 2,968.00 2,968.00 2,968.00 2,968.00 0.0M
2023-05-19 3,128.00 3,128.00 3,098.00 3,124.00 0.0M
2023-05-18 2,844.00 2,844.00 2,844.00 2,844.00 0.0M
2023-05-17 2,580.00 2,586.00 2,580.00 2,586.00 0.0M
2023-05-16 2,300.00 2,351.00 2,300.00 2,351.00 0.0M
2023-05-15 2,065.00 2,121.00 2,065.00 2,121.00 0.0M
2023-05-12 2,001.00 2,300.00 2,001.00 2,055.00 0.0M
2023-05-11 1,725.00 2,070.00 1,725.00 2,070.00 0.0M
2023-05-10 1,786.00 1,921.00 1,510.00 1,725.00 0.0M
2023-05-09 1,601.00 1,649.00 1,601.00 1,601.00 0.0M
2023-05-08 1,645.00 1,645.00 1,600.00 1,601.00 0.0M
2023-05-05 1,699.00 1,699.00 1,674.00 1,674.00 0.0M
2023-05-04 1,760.00 1,760.00 1,551.00 1,553.00 0.0M
2023-05-03 1,625.00 1,650.00 1,625.00 1,650.00 0.0M
2023-05-02 1,600.00 1,660.00 1,600.00 1,600.00 0.0M
2023-04-28 1,749.00 1,749.00 1,580.00 1,730.00 0.0M
2023-04-27 1,889.00 1,889.00 1,610.00 1,610.00 0.0M
2023-04-26 1,510.00 1,649.00 1,510.00 1,600.00 0.0M
2023-04-25 1,659.00 1,659.00 1,502.00 1,648.00 0.0M
2023-04-24 1,650.00 1,650.00 1,649.00 1,649.00 0.0M
2023-04-21 1,660.00 1,695.00 1,470.00 1,695.00 0.0M
2023-04-20 1,701.00 1,709.00 1,660.00 1,660.00 0.0M
2023-04-19 1,700.00 1,700.00 1,651.00 1,699.00 0.0M
2023-04-18 1,701.00 1,779.00 1,655.00 1,700.00 0.0M
2023-04-17 1,788.00 1,788.00 1,745.00 1,745.00 0.0M
2023-04-13 2,000.00 2,000.00 1,701.00 1,701.00 0.0M
2023-04-12 1,581.00 1,780.00 1,581.00 1,777.00 0.0M
2023-04-11 1,700.00 1,700.00 1,520.00 1,600.00 0.0M
2023-04-10 1,510.00 1,795.00 1,510.00 1,701.00 0.0M
2023-04-06 1,701.00 1,797.00 1,701.00 1,795.00 0.0M
2023-04-05 1,890.00 1,890.00 1,798.00 1,798.00 0.0M
2023-04-03 1,550.00 1,779.00 1,550.00 1,650.00 0.0M
2023-03-31 1,500.00 1,530.00 1,500.00 1,530.00 0.0M
2023-03-29 1,530.00 1,549.00 1,530.00 1,531.00 0.0M
2023-03-28 1,650.00 1,773.00 1,435.00 1,525.00 0.0M
2023-03-27 1,425.00 1,650.00 1,425.00 1,650.00 0.0M
2023-03-24 1,644.00 1,644.00 1,550.00 1,595.00 0.0M
2023-03-23 1,650.00 1,650.00 1,644.00 1,644.00 0.0M
2023-03-22 1,601.00 1,651.00 1,560.00 1,650.00 0.0M
2023-03-21 1,655.00 1,655.00 1,611.00 1,650.00 0.0M
2023-03-20 1,798.00 1,798.00 1,650.00 1,650.00 0.0M
2023-03-17 1,701.00 1,843.00 1,701.00 1,839.00 0.0M
2023-03-16 1,665.00 1,880.00 1,665.00 1,700.00 0.0M
2023-03-15 1,845.00 1,898.00 1,805.00 1,805.00 0.0M
2023-03-14 1,810.00 1,950.00 1,810.00 1,901.00 0.0M
2023-03-13 1,995.00 1,995.00 1,804.00 1,980.00 0.0M
2023-03-10 1,885.00 1,999.00 1,885.00 1,999.00 0.0M
2023-03-09 1,900.00 2,038.00 1,900.00 2,035.00 0.0M
2023-03-08 2,179.00 2,179.00 1,880.00 2,059.00 0.0M
2023-03-06 1,900.00 2,085.00 1,900.00 2,085.00 0.0M
2023-03-03 2,000.00 2,145.00 1,950.00 1,950.00 0.0M
2023-03-02 1,925.00 2,030.00 1,925.00 2,000.00 0.0M
2023-03-01 2,185.00 2,185.00 1,925.00 2,179.00 0.0M
2023-02-28 1,875.00 2,185.00 1,875.00 2,185.00 0.0M
2023-02-27 2,000.00 2,000.00 1,970.00 2,000.00 0.0M
2023-02-24 1,945.00 2,190.00 1,945.00 2,000.00 0.0M
2023-02-23 2,290.00 2,290.00 2,060.00 2,235.00 0.0M
2023-02-22 2,200.00 2,280.00 2,055.00 2,270.00 0.0M
2023-02-21 2,000.00 2,500.00 2,000.00 2,205.00 0.0M
2023-02-20 2,035.00 2,095.00 1,960.00 2,090.00 0.0M
2023-02-17 2,050.00 2,095.00 2,050.00 2,095.00 0.0M
2023-02-16 2,060.00 2,290.00 2,060.00 2,095.00 0.0M
2023-02-15 2,100.00 2,150.00 1,910.00 2,150.00 0.0M
2023-02-14 2,100.00 2,100.00 2,055.00 2,055.00 0.0M
2023-02-13 2,150.00 2,290.00 2,100.00 2,110.00 0.0M
2023-02-10 2,150.00 2,290.00 2,150.00 2,250.00 0.0M
2023-02-09 2,300.00 2,300.00 2,150.00 2,150.00 0.0M
2023-02-08 2,205.00 2,205.00 2,110.00 2,175.00 0.0M
2023-02-07 2,445.00 2,445.00 2,205.00 2,205.00 0.0M
2023-02-06 1,905.00 2,255.00 1,905.00 2,255.00 0.0M
2023-02-03 2,100.00 2,100.00 2,050.00 2,050.00 0.0M
2023-02-02 2,095.00 2,150.00 2,095.00 2,100.00 0.0M
2023-02-01 2,195.00 2,195.00 2,100.00 2,155.00 0.0M
2023-01-31 2,200.00 2,290.00 2,195.00 2,195.00 0.0M
2023-01-30 2,350.00 2,350.00 2,350.00 2,350.00 0.0M
2023-01-27 2,260.00 2,485.00 2,260.00 2,485.00 0.0M
2023-01-25 2,460.00 2,460.00 2,285.00 2,375.00 0.0M
2023-01-24 2,305.00 2,425.00 2,305.00 2,305.00 0.0M
2023-01-23 2,370.00 2,370.00 2,305.00 2,305.00 0.0M
2023-01-20 2,405.00 2,405.00 2,370.00 2,370.00 0.0M
2023-01-19 2,375.00 2,490.00 2,375.00 2,475.00 0.0M
2023-01-18 2,490.00 2,490.00 2,370.00 2,370.00 0.0M
2023-01-17 2,360.00 2,470.00 2,360.00 2,370.00 0.0M
2023-01-16 2,505.00 2,580.00 2,360.00 2,490.00 0.0M
2023-01-13 2,320.00 2,485.00 2,320.00 2,400.00 0.0M
2023-01-12 2,310.00 2,495.00 2,310.00 2,315.00 0.0M
2023-01-11 2,260.00 2,470.00 2,260.00 2,465.00 0.0M
2023-01-10 2,595.00 2,595.00 2,490.00 2,500.00 0.0M
2023-01-09 2,400.00 2,590.00 2,400.00 2,545.00 0.0M
2023-01-06 2,590.00 2,600.00 2,450.00 2,500.00 0.0M
2023-01-05 2,450.00 2,700.00 2,405.00 2,550.00 0.0M
2023-01-04 2,630.00 2,630.00 2,480.00 2,535.00 0.0M
2023-01-03 2,695.00 2,695.00 2,455.00 2,530.00 0.0M
2023-01-02 2,310.00 2,685.00 2,310.00 2,635.00 0.0M