Balkrishna Industries

BLKI
🏛️ india →
2,352.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 2,385.10 2,385.10 2,385.10 2,385.10 0.2K
09:15 2,385.60 2,385.60 2,377.50 2,377.50 0.4K
09:16 2,377.10 2,384.50 2,377.00 2,383.90 0.7K
09:17 2,381.90 2,381.90 2,371.00 2,371.00 0.6K
09:18 2,371.00 2,373.90 2,366.90 2,373.90 0.6K
09:19 2,373.20 2,379.20 2,373.20 2,377.20 0.6K
09:20 2,376.30 2,376.30 2,373.70 2,373.70 0.2K
09:21 2,373.20 2,373.20 2,366.10 2,366.10 0.2K
09:22 2,368.10 2,379.20 2,366.60 2,379.20 0.3K
09:23 2,376.60 2,383.50 2,376.60 2,383.50 0.1K
09:24 2,382.20 2,386.10 2,382.20 2,382.90 0.4K
09:25 2,382.60 2,383.60 2,376.30 2,376.30 0.2K
09:26 2,376.10 2,376.10 2,375.10 2,375.10 0.0K
09:27 2,372.20 2,372.70 2,371.00 2,371.00 0.1K
09:28 2,372.90 2,372.90 2,370.00 2,370.00 0.2K
09:29 2,366.30 2,367.20 2,363.70 2,363.70 0.2K
09:30 2,364.90 2,366.20 2,362.70 2,362.70 0.2K
09:31 2,362.70 2,365.00 2,361.10 2,365.00 0.1K
09:32 2,364.30 2,364.50 2,362.70 2,362.90 0.1K
09:33 2,364.00 2,366.40 2,364.00 2,364.40 0.0K
09:34 2,365.10 2,367.20 2,365.10 2,366.90 0.1K
09:35 2,369.80 2,370.00 2,369.80 2,370.00 0.0K
09:36 2,369.00 2,373.10 2,369.00 2,371.20 0.1K
09:37 2,371.10 2,371.10 2,371.00 2,371.00 0.0K
09:38 2,372.60 2,373.10 2,371.00 2,372.70 0.1K
09:39 2,371.20 2,374.90 2,371.20 2,371.90 0.3K
09:40 2,374.20 2,374.70 2,371.50 2,374.70 0.1K
09:41 2,375.20 2,375.50 2,375.20 2,375.50 0.0K
09:42 2,375.30 2,375.70 2,372.70 2,374.90 0.1K
09:43 2,376.90 2,376.90 2,374.80 2,374.80 0.0K
09:44 2,376.00 2,376.00 2,374.60 2,374.60 0.0K
09:45 2,378.90 2,378.90 2,378.90 2,378.90 0.0K
09:46 2,377.70 2,378.40 2,377.70 2,378.40 0.0K
09:47 2,377.30 2,377.30 2,377.30 2,377.30 0.0K
09:48 2,378.40 2,378.40 2,377.70 2,377.70 0.0K
09:49 2,377.70 2,379.20 2,377.70 2,379.20 0.0K
09:50 2,378.00 2,379.20 2,378.00 2,378.20 0.1K
09:51 2,379.30 2,379.30 2,376.10 2,377.90 0.1K
09:52 2,378.10 2,378.20 2,378.10 2,378.20 0.0K
09:53 2,377.60 2,377.60 2,377.60 2,377.60 0.0K
09:54 2,377.40 2,377.40 2,375.70 2,375.70 0.2K
09:55 2,375.70 2,375.80 2,373.60 2,375.60 0.1K
09:56 2,377.20 2,380.10 2,377.20 2,380.10 0.2K
09:57 2,378.40 2,381.00 2,378.40 2,381.00 0.1K
09:58 2,381.00 2,381.00 2,379.00 2,380.00 0.0K
09:59 2,379.90 2,382.30 2,379.10 2,382.30 0.0K
10:00 2,381.00 2,381.00 2,379.70 2,379.70 0.1K
10:01 2,379.60 2,379.60 2,379.60 2,379.60 0.0K
10:02 2,379.70 2,379.70 2,376.20 2,376.20 0.1K
10:03 2,374.00 2,374.70 2,373.00 2,374.70 0.0K
10:04 2,373.10 2,374.70 2,373.10 2,374.70 0.0K
10:05 2,374.20 2,374.20 2,374.10 2,374.20 0.0K
10:06 2,373.60 2,373.60 2,373.60 2,373.60 0.0K
10:07 2,373.50 2,374.00 2,373.50 2,374.00 0.0K
10:08 2,373.80 2,373.80 2,373.00 2,373.00 0.0K
10:09 2,374.10 2,374.10 2,374.10 2,374.10 0.1K
10:10 2,372.10 2,372.50 2,372.10 2,372.50 0.0K
10:11 2,372.40 2,372.40 2,370.50 2,370.50 0.1K
10:12 2,370.40 2,370.40 2,370.00 2,370.00 0.0K
10:13 2,371.60 2,371.70 2,371.60 2,371.70 0.0K
10:14 2,371.70 2,371.70 2,371.20 2,371.20 0.0K
10:15 2,371.10 2,372.10 2,371.10 2,372.10 0.0K
10:16 2,372.10 2,376.50 2,372.10 2,376.50 0.0K
10:17 2,375.80 2,375.80 2,370.40 2,372.60 0.1K
10:18 2,372.50 2,372.50 2,371.00 2,372.20 0.0K
10:19 2,372.20 2,372.40 2,371.00 2,372.40 0.0K
10:20 2,372.40 2,373.00 2,372.10 2,373.00 0.0K
10:21 2,373.00 2,373.00 2,367.60 2,367.60 0.4K
10:22 2,364.90 2,366.70 2,364.90 2,366.40 0.3K
10:23 2,366.40 2,369.50 2,366.30 2,368.70 0.1K
10:24 2,368.70 2,370.50 2,368.60 2,368.60 0.1K
10:25 2,369.20 2,371.60 2,368.70 2,371.60 0.0K
10:26 2,370.70 2,371.90 2,370.20 2,370.20 0.1K
10:27 2,370.20 2,370.90 2,369.50 2,369.50 0.1K
10:28 2,369.80 2,371.70 2,369.80 2,371.40 0.0K
10:29 2,371.40 2,371.40 2,370.00 2,370.00 0.0K
10:30 2,369.00 2,369.00 2,367.20 2,367.20 0.1K
10:31 2,367.20 2,367.30 2,367.20 2,367.30 0.0K
10:32 2,369.10 2,369.10 2,367.20 2,369.00 0.0K
10:33 2,368.60 2,368.60 2,367.30 2,367.90 0.0K
10:34 2,367.20 2,367.90 2,367.20 2,367.90 0.0K
10:35 2,367.90 2,369.70 2,367.90 2,368.40 0.0K
10:36 2,369.80 2,369.80 2,367.50 2,367.70 0.0K
10:37 2,367.60 2,369.20 2,367.50 2,367.50 0.0K
10:38 2,367.50 2,367.50 2,366.00 2,366.00 0.0K
10:39 2,366.00 2,368.90 2,365.50 2,368.90 0.1K
10:40 2,367.00 2,367.00 2,367.00 2,367.00 0.0K
10:41 2,365.50 2,366.80 2,365.50 2,366.80 0.0K
10:42 2,365.50 2,366.60 2,365.50 2,365.50 0.0K
10:43 2,366.00 2,367.00 2,366.00 2,367.00 0.0K
10:44 2,366.00 2,367.00 2,366.00 2,366.90 0.1K
10:45 2,366.00 2,366.90 2,366.00 2,366.90 0.0K
10:46 2,366.90 2,368.30 2,366.00 2,368.30 0.1K
10:47 2,368.40 2,368.40 2,366.80 2,367.90 0.0K
10:48 2,367.60 2,372.60 2,367.60 2,372.60 0.1K
10:49 2,372.80 2,378.80 2,372.80 2,374.70 0.4K
10:50 2,375.00 2,375.00 2,372.20 2,372.20 0.0K
10:51 2,370.80 2,374.20 2,369.10 2,374.10 0.1K
10:52 2,371.30 2,371.30 2,371.30 2,371.30 0.0K
10:53 2,372.00 2,372.30 2,370.50 2,371.20 0.1K
10:54 2,371.30 2,371.30 2,371.00 2,371.00 0.0K
10:55 2,371.00 2,372.00 2,371.00 2,371.00 0.0K
10:56 2,369.30 2,371.40 2,369.30 2,369.70 0.1K
10:57 2,371.10 2,371.10 2,369.30 2,369.40 0.0K
10:58 2,369.40 2,371.30 2,369.40 2,371.30 0.1K
10:59 2,371.30 2,372.10 2,369.30 2,372.10 0.0K
11:00 2,373.30 2,374.80 2,373.20 2,374.80 0.0K
11:01 2,373.40 2,375.20 2,370.20 2,375.20 0.5K
11:02 2,375.30 2,375.30 2,370.20 2,370.20 0.1K
11:03 2,371.10 2,371.10 2,370.00 2,370.00 0.0K
11:04 2,370.00 2,370.00 2,369.70 2,369.70 0.0K
11:05 2,370.70 2,372.40 2,370.50 2,372.40 0.1K
11:06 2,372.40 2,373.90 2,370.40 2,373.90 0.4K
11:07 2,373.90 2,373.90 2,371.60 2,371.60 0.0K
11:08 2,371.10 2,372.70 2,371.00 2,371.80 0.0K
11:09 2,371.40 2,373.40 2,371.40 2,373.40 0.1K
11:10 2,372.70 2,373.40 2,372.70 2,373.40 0.0K
11:11 2,372.70 2,372.70 2,371.40 2,371.40 0.0K
11:12 2,370.90 2,373.30 2,370.90 2,372.80 0.1K
11:13 2,372.80 2,373.50 2,371.90 2,373.50 0.2K
11:14 2,374.10 2,375.80 2,373.90 2,373.90 0.0K
11:15 2,374.00 2,374.70 2,374.00 2,374.60 0.0K
11:16 2,374.60 2,374.60 2,371.20 2,371.20 0.0K
11:17 2,373.40 2,374.70 2,373.00 2,373.00 0.1K
11:18 2,374.70 2,374.70 2,373.10 2,373.10 0.0K
11:19 2,373.20 2,373.20 2,372.40 2,372.40 0.0K
11:20 2,374.50 2,375.00 2,373.10 2,373.10 0.1K
11:21 2,373.10 2,373.10 2,371.60 2,373.00 0.0K
11:22 2,371.60 2,371.60 2,371.60 2,371.60 0.0K
11:23 2,372.20 2,375.00 2,372.00 2,375.00 0.0K
11:24 2,373.50 2,376.20 2,373.50 2,374.90 0.2K
11:25 2,376.20 2,376.20 2,372.00 2,372.00 0.1K
11:26 2,372.40 2,373.30 2,372.00 2,372.00 0.0K
11:27 2,372.00 2,372.00 2,370.90 2,370.90 0.1K
11:28 2,370.10 2,370.90 2,369.70 2,369.70 0.0K
11:29 2,369.20 2,370.70 2,369.20 2,370.00 0.0K
11:30 2,370.00 2,370.00 2,368.70 2,368.70 0.0K
11:31 2,368.70 2,369.50 2,368.60 2,368.60 0.0K
11:32 2,368.20 2,369.40 2,368.20 2,369.40 0.1K
11:33 2,368.00 2,368.90 2,368.00 2,368.00 0.0K
11:34 2,368.00 2,370.90 2,368.00 2,370.90 0.1K
11:35 2,370.60 2,373.00 2,370.60 2,373.00 0.3K
11:36 2,371.20 2,371.20 2,370.60 2,370.60 0.0K
11:37 2,370.60 2,371.90 2,370.60 2,371.90 0.0K
11:38 2,372.70 2,372.70 2,372.30 2,372.30 0.0K
11:39 2,373.30 2,373.30 2,368.00 2,368.00 0.1K
11:40 2,368.00 2,370.40 2,367.70 2,368.70 0.0K
11:41 2,370.70 2,370.70 2,368.60 2,368.80 0.1K
11:42 2,370.00 2,370.00 2,368.90 2,370.00 0.0K
11:43 2,368.90 2,368.90 2,366.10 2,366.10 0.1K
11:44 2,366.50 2,366.90 2,366.00 2,366.90 0.0K
11:45 2,367.60 2,367.70 2,366.00 2,367.70 0.1K
11:46 2,367.00 2,368.90 2,367.00 2,368.90 0.3K
11:47 2,367.50 2,367.50 2,367.40 2,367.40 0.0K
11:48 2,367.40 2,367.70 2,367.00 2,367.00 0.0K
11:49 2,367.40 2,367.40 2,366.40 2,366.50 0.0K
11:50 2,367.10 2,369.90 2,367.00 2,369.90 0.0K
11:51 2,373.80 2,374.20 2,372.00 2,372.90 0.1K
11:52 2,372.70 2,372.70 2,371.00 2,372.60 0.0K
11:53 2,372.60 2,372.70 2,371.30 2,372.70 0.0K
11:54 2,372.60 2,372.60 2,371.30 2,372.60 0.0K
11:55 2,372.40 2,372.60 2,371.20 2,372.40 0.0K
11:56 2,372.40 2,375.00 2,372.40 2,373.70 0.2K
11:57 2,373.60 2,373.60 2,371.30 2,372.60 0.0K
11:58 2,372.50 2,372.50 2,370.00 2,371.60 0.0K
11:59 2,373.10 2,373.20 2,370.50 2,373.20 0.0K
12:00 2,372.70 2,373.20 2,371.20 2,373.20 0.0K
12:01 2,371.60 2,373.20 2,370.00 2,370.00 0.5K
12:02 2,371.90 2,371.90 2,366.20 2,366.50 0.3K
12:03 2,366.50 2,366.50 2,365.00 2,365.00 0.0K
12:04 2,366.40 2,366.40 2,366.00 2,366.30 0.0K
12:05 2,366.90 2,366.90 2,365.00 2,366.20 0.1K
12:06 2,367.10 2,367.10 2,366.30 2,366.30 0.0K
12:07 2,365.00 2,365.20 2,365.00 2,365.20 0.0K
12:08 2,365.30 2,365.30 2,365.30 2,365.30 0.0K
12:09 2,366.40 2,366.40 2,365.30 2,365.30 0.0K
12:10 2,365.30 2,365.30 2,365.30 2,365.30 0.0K
12:11 2,365.30 2,365.30 2,363.00 2,363.00 0.2K
12:12 2,361.70 2,363.90 2,361.70 2,362.20 0.1K
12:13 2,362.10 2,364.90 2,362.10 2,362.20 0.2K
12:14 2,362.20 2,362.20 2,361.00 2,361.00 0.1K
12:15 2,361.50 2,361.50 2,361.50 2,361.50 0.0K
12:16 2,362.10 2,362.10 2,361.20 2,361.20 0.3K
12:17 2,361.10 2,362.10 2,361.10 2,362.10 0.0K
12:18 2,362.10 2,363.80 2,362.10 2,363.80 0.1K
12:19 2,363.20 2,363.20 2,363.20 2,363.20 0.0K
12:20 2,362.10 2,362.10 2,361.80 2,361.80 0.0K
12:21 2,362.10 2,362.10 2,362.10 2,362.10 0.0K
12:22 2,361.30 2,362.10 2,361.20 2,362.10 0.0K
12:23 2,363.10 2,363.10 2,363.10 2,363.10 0.0K
12:24 2,361.30 2,361.30 2,361.30 2,361.30 0.0K
12:25 2,362.30 2,362.30 2,362.30 2,362.30 0.0K
12:26 2,362.30 2,362.90 2,361.50 2,361.50 0.0K
12:27 2,361.10 2,361.60 2,361.00 2,361.60 0.1K
12:28 2,360.10 2,361.60 2,360.10 2,361.60 0.1K
12:29 2,361.60 2,361.70 2,361.60 2,361.70 0.0K
12:30 2,362.70 2,363.00 2,360.40 2,360.40 0.1K
12:31 2,360.30 2,361.20 2,360.10 2,360.10 0.0K
12:32 2,360.10 2,361.30 2,360.10 2,361.30 0.0K
12:33 2,361.30 2,361.30 2,360.10 2,360.10 0.0K
12:34 2,361.20 2,363.20 2,360.50 2,363.20 0.4K
12:35 2,361.00 2,361.00 2,360.70 2,360.70 0.0K
12:36 2,362.00 2,362.00 2,361.80 2,361.80 0.0K
12:37 2,360.50 2,360.50 2,360.30 2,360.30 0.0K
12:38 2,360.30 2,361.40 2,360.30 2,361.40 0.0K
12:39 2,361.60 2,361.60 2,360.10 2,360.10 0.2K
12:40 2,364.20 2,364.20 2,360.00 2,360.00 0.2K
12:42 2,361.70 2,361.70 2,360.00 2,360.00 0.0K
12:43 2,361.20 2,361.20 2,359.70 2,359.70 0.0K
12:44 2,361.80 2,361.90 2,361.80 2,361.90 0.0K
12:45 2,363.20 2,363.20 2,363.20 2,363.20 0.0K
12:46 2,363.40 2,363.70 2,362.20 2,363.70 0.0K
12:47 2,363.40 2,363.40 2,363.40 2,363.40 0.0K
12:48 2,364.60 2,364.60 2,361.90 2,363.30 0.1K
12:49 2,363.90 2,363.90 2,363.80 2,363.80 0.0K
12:50 2,363.00 2,363.00 2,362.40 2,362.40 0.0K
12:51 2,361.80 2,361.80 2,361.00 2,361.00 0.0K
12:52 2,361.20 2,361.20 2,361.20 2,361.20 0.0K
12:53 2,360.10 2,361.20 2,360.10 2,361.20 0.0K
12:54 2,360.10 2,360.10 2,360.10 2,360.10 0.0K
12:55 2,360.10 2,361.10 2,360.10 2,360.10 0.1K
12:57 2,361.80 2,361.80 2,361.00 2,361.80 0.0K
12:58 2,361.80 2,361.80 2,361.80 2,361.80 0.0K
12:59 2,361.10 2,361.80 2,361.10 2,361.80 0.0K
13:00 2,361.50 2,361.50 2,361.10 2,361.10 0.1K
13:01 2,361.80 2,361.80 2,361.10 2,361.10 0.0K
13:02 2,361.90 2,361.90 2,361.90 2,361.90 0.0K
13:03 2,361.80 2,361.90 2,361.40 2,361.40 0.1K
13:04 2,361.90 2,361.90 2,361.90 2,361.90 0.0K
13:05 2,361.90 2,361.90 2,361.90 2,361.90 0.1K
13:07 2,361.90 2,361.90 2,361.90 2,361.90 0.1K
13:08 2,362.00 2,363.70 2,362.00 2,363.70 0.3K
13:09 2,361.40 2,361.40 2,361.20 2,361.20 0.0K
13:10 2,360.00 2,361.70 2,360.00 2,361.70 0.6K
13:11 2,362.60 2,362.60 2,362.60 2,362.60 0.0K
13:12 2,362.20 2,362.20 2,362.20 2,362.20 0.0K
13:13 2,360.80 2,360.80 2,359.10 2,359.10 0.0K
13:14 2,359.20 2,359.20 2,359.20 2,359.20 0.0K
13:15 2,360.30 2,360.30 2,357.00 2,357.80 0.2K
13:16 2,356.00 2,357.10 2,355.20 2,355.70 0.0K
13:17 2,357.40 2,358.80 2,355.80 2,355.80 0.1K
13:18 2,355.80 2,357.30 2,355.80 2,355.80 0.0K
13:19 2,357.30 2,357.30 2,356.00 2,356.00 0.0K
13:20 2,356.90 2,356.90 2,356.90 2,356.90 0.0K
13:21 2,356.00 2,357.00 2,354.60 2,355.10 0.2K
13:22 2,355.50 2,355.80 2,353.00 2,353.60 0.1K
13:23 2,353.60 2,353.60 2,349.00 2,349.00 2.1K
13:24 2,349.90 2,349.90 2,348.60 2,349.10 0.1K
13:25 2,349.90 2,349.90 2,346.00 2,346.00 0.6K
13:26 2,346.50 2,346.50 2,344.00 2,345.00 0.1K
13:27 2,346.00 2,346.00 2,344.60 2,345.30 0.2K
13:28 2,344.60 2,345.30 2,344.60 2,345.20 0.0K
13:29 2,345.90 2,349.90 2,345.50 2,349.90 0.2K
13:30 2,351.70 2,355.50 2,351.70 2,355.50 0.2K
13:31 2,355.50 2,355.50 2,354.00 2,354.00 0.0K
13:32 2,354.90 2,354.90 2,351.80 2,351.80 0.0K
13:33 2,351.80 2,351.90 2,351.80 2,351.90 0.0K
13:34 2,351.90 2,353.20 2,351.10 2,352.50 0.0K
13:35 2,352.50 2,353.80 2,351.30 2,352.50 0.1K
13:36 2,355.70 2,355.70 2,352.70 2,354.20 0.2K
13:37 2,354.20 2,354.30 2,353.60 2,354.30 0.0K
13:38 2,355.70 2,355.70 2,353.40 2,354.90 0.0K
13:39 2,354.90 2,354.90 2,351.90 2,352.80 0.0K
13:40 2,353.20 2,353.20 2,352.00 2,352.00 0.1K
13:41 2,352.00 2,352.00 2,350.50 2,352.00 0.1K
13:42 2,350.60 2,350.60 2,348.00 2,349.30 0.2K
13:43 2,349.40 2,349.40 2,348.80 2,349.00 0.0K
13:44 2,349.00 2,349.00 2,347.00 2,347.60 0.0K
13:45 2,346.30 2,349.00 2,346.00 2,349.00 0.3K
13:47 2,351.40 2,351.40 2,351.40 2,351.40 0.0K
13:48 2,349.30 2,349.30 2,349.30 2,349.30 0.0K
13:49 2,350.20 2,350.30 2,349.00 2,350.30 0.1K
13:50 2,349.60 2,349.60 2,348.00 2,348.00 0.0K
13:51 2,347.20 2,348.40 2,347.20 2,347.20 0.0K
13:52 2,348.40 2,348.50 2,348.40 2,348.50 0.0K
13:53 2,347.20 2,349.40 2,347.20 2,349.40 0.0K
13:54 2,349.20 2,349.20 2,347.80 2,347.80 0.2K
13:55 2,347.70 2,349.60 2,347.40 2,349.60 0.1K
13:56 2,350.60 2,351.50 2,346.50 2,346.50 0.3K
13:57 2,348.90 2,348.90 2,345.90 2,345.90 0.1K
13:58 2,347.70 2,347.70 2,345.90 2,345.90 0.0K
13:59 2,346.90 2,347.40 2,346.00 2,346.00 0.1K
14:00 2,346.60 2,346.90 2,346.00 2,346.00 0.1K
14:01 2,346.00 2,346.90 2,346.00 2,346.90 0.0K
14:02 2,346.50 2,351.10 2,346.00 2,351.10 0.2K
14:03 2,351.20 2,351.30 2,348.30 2,348.30 0.1K
14:04 2,346.10 2,347.20 2,346.10 2,346.10 0.0K
14:05 2,347.20 2,347.20 2,347.20 2,347.20 0.0K
14:06 2,347.20 2,347.20 2,346.10 2,346.20 0.0K
14:07 2,346.20 2,347.00 2,346.10 2,346.10 0.0K
14:08 2,347.00 2,347.00 2,346.00 2,346.90 0.0K
14:09 2,348.40 2,348.50 2,348.40 2,348.50 0.1K
14:10 2,349.60 2,349.80 2,349.60 2,349.80 0.0K
14:11 2,349.60 2,349.70 2,348.80 2,349.70 0.0K
14:12 2,349.70 2,349.70 2,349.70 2,349.70 0.0K
14:13 2,349.70 2,351.90 2,349.70 2,351.90 0.1K
14:14 2,349.60 2,349.90 2,349.30 2,349.90 0.0K
14:15 2,351.20 2,351.20 2,349.00 2,350.10 0.1K
14:16 2,349.00 2,350.00 2,349.00 2,350.00 0.1K
14:17 2,350.60 2,350.60 2,350.10 2,350.50 0.1K
14:18 2,350.60 2,354.00 2,350.60 2,354.00 0.1K
14:19 2,353.90 2,354.20 2,351.00 2,351.00 0.1K
14:20 2,351.70 2,351.70 2,351.70 2,351.70 0.0K
14:21 2,349.60 2,351.50 2,349.60 2,351.20 0.1K
14:22 2,349.80 2,351.70 2,349.00 2,351.70 0.1K
14:23 2,350.20 2,350.20 2,349.70 2,349.70 0.0K
14:24 2,349.50 2,350.00 2,349.50 2,350.00 0.0K
14:25 2,349.50 2,350.60 2,349.50 2,350.60 0.0K
14:26 2,352.00 2,352.00 2,351.80 2,352.00 0.0K
14:27 2,353.60 2,353.80 2,352.40 2,352.40 0.0K
14:28 2,353.30 2,353.30 2,350.70 2,350.70 0.1K
14:29 2,352.30 2,352.30 2,350.80 2,352.20 0.0K
14:30 2,352.90 2,355.00 2,352.40 2,354.90 0.1K
14:31 2,354.90 2,354.90 2,352.30 2,353.60 0.0K
14:32 2,354.80 2,354.80 2,353.00 2,354.80 0.0K
14:33 2,354.80 2,357.40 2,353.40 2,357.40 0.3K
14:34 2,357.00 2,357.00 2,354.70 2,355.10 0.2K
14:35 2,356.00 2,356.20 2,353.80 2,353.80 0.0K
14:36 2,354.30 2,355.70 2,354.00 2,355.70 0.0K
14:37 2,355.00 2,355.20 2,354.10 2,355.20 0.0K
14:38 2,356.00 2,358.30 2,356.00 2,356.60 0.0K
14:39 2,358.00 2,358.10 2,355.60 2,358.10 0.1K
14:40 2,358.40 2,358.40 2,355.50 2,356.90 0.1K
14:41 2,357.20 2,357.20 2,356.60 2,356.60 0.0K
14:42 2,357.70 2,358.80 2,356.90 2,356.90 0.3K
14:43 2,358.00 2,358.00 2,356.00 2,356.00 0.0K
14:44 2,357.50 2,358.70 2,356.30 2,356.30 0.1K
14:45 2,357.70 2,357.70 2,355.40 2,355.40 0.0K
14:46 2,357.10 2,357.10 2,354.50 2,354.50 0.2K
14:47 2,356.30 2,356.30 2,355.10 2,355.10 0.1K
14:48 2,353.30 2,356.40 2,353.30 2,356.40 0.0K
14:49 2,353.40 2,355.30 2,353.40 2,355.30 0.0K
14:50 2,355.90 2,357.20 2,355.90 2,357.20 0.0K
14:51 2,356.60 2,357.20 2,356.10 2,356.10 0.0K
14:52 2,356.80 2,356.80 2,354.70 2,354.70 0.0K
14:53 2,352.70 2,352.70 2,350.60 2,351.30 0.1K
14:54 2,350.80 2,351.80 2,350.80 2,351.00 0.0K
14:55 2,351.00 2,351.20 2,350.40 2,350.40 0.1K
14:56 2,350.50 2,350.50 2,350.00 2,350.20 0.0K
14:57 2,350.50 2,352.80 2,349.30 2,352.50 0.3K
14:58 2,353.30 2,356.40 2,352.90 2,354.40 0.1K
14:59 2,354.40 2,354.40 2,352.10 2,352.10 0.1K
15:00 2,352.50 2,353.80 2,350.80 2,351.30 0.5K
15:01 2,353.30 2,353.30 2,349.00 2,349.20 0.3K
15:02 2,349.50 2,352.40 2,349.50 2,352.40 0.2K
15:03 2,352.80 2,354.30 2,351.00 2,354.00 0.2K
15:04 2,354.00 2,354.00 2,350.80 2,352.20 0.2K
15:05 2,352.00 2,352.00 2,349.20 2,349.20 0.2K
15:06 2,349.20 2,350.30 2,349.20 2,350.30 0.2K
15:07 2,350.30 2,352.00 2,350.30 2,350.70 0.1K
15:08 2,351.10 2,352.00 2,350.90 2,352.00 0.1K
15:09 2,351.60 2,352.50 2,349.00 2,349.00 0.3K
15:10 2,350.20 2,351.20 2,350.20 2,351.20 0.2K
15:11 2,351.20 2,351.20 2,351.10 2,351.10 0.2K
15:12 2,351.10 2,351.40 2,351.10 2,351.30 0.2K
15:13 2,351.30 2,351.80 2,350.50 2,350.50 0.3K
15:14 2,350.40 2,350.60 2,348.90 2,348.90 0.4K
15:15 2,349.20 2,353.20 2,348.90 2,353.20 1.1K
15:16 2,351.90 2,352.20 2,351.80 2,352.20 0.3K
15:17 2,353.50 2,353.50 2,353.20 2,353.50 0.2K
15:18 2,353.30 2,353.30 2,350.00 2,350.80 0.2K
15:19 2,350.70 2,351.80 2,350.70 2,351.70 0.2K
15:20 2,351.70 2,356.40 2,351.70 2,354.20 0.6K
15:21 2,354.20 2,355.70 2,353.50 2,355.50 0.5K
15:22 2,354.40 2,354.40 2,351.30 2,351.30 0.5K
15:23 2,352.20 2,352.20 2,350.70 2,350.80 0.2K
15:24 2,351.00 2,353.00 2,350.80 2,352.00 0.3K
15:25 2,352.20 2,354.40 2,352.00 2,354.30 0.2K
15:26 2,354.70 2,354.70 2,351.60 2,351.60 0.5K
15:27 2,351.10 2,352.50 2,351.00 2,351.00 0.4K
15:28 2,351.20 2,351.20 2,349.50 2,349.50 0.4K
15:29 2,351.20 2,357.00 2,349.50 2,352.20 0.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2,385.10 2,386.90 2,344.00 2,352.20 0.0M
2025-09-25 2,416.10 2,451.00 2,378.20 2,386.00 0.1M
2025-09-24 2,489.00 2,489.20 2,400.50 2,416.30 0.2M
2025-09-23 2,540.00 2,551.80 2,475.30 2,496.50 0.1M
2025-09-22 2,525.00 2,545.00 2,479.90 2,536.00 0.1M
2025-09-19 2,500.60 2,550.00 2,490.00 2,522.70 0.2M
2025-09-18 2,518.00 2,534.80 2,491.20 2,508.60 0.2M
2025-09-17 2,478.00 2,517.00 2,460.00 2,510.70 0.2M
2025-09-16 2,409.90 2,479.50 2,408.10 2,466.20 0.3M
2025-09-15 2,390.00 2,419.10 2,383.10 2,403.60 0.1M
2025-09-12 2,414.50 2,450.60 2,370.00 2,388.70 0.3M
2025-09-11 2,383.00 2,419.00 2,358.30 2,411.50 0.2M
2025-09-10 2,320.00 2,390.00 2,295.90 2,383.50 0.3M
2025-09-09 2,339.50 2,350.00 2,295.10 2,299.80 0.1M
2025-09-08 2,305.00 2,358.30 2,297.30 2,320.90 0.1M
2025-09-05 2,357.10 2,357.10 2,304.00 2,309.10 0.1M
2025-09-04 2,400.00 2,431.80 2,330.60 2,337.90 0.1M
2025-09-03 2,379.50 2,391.40 2,337.50 2,363.50 0.2M
2025-09-02 2,342.50 2,378.00 2,322.00 2,360.60 0.3M
2025-09-01 2,302.90 2,332.00 2,267.00 2,323.00 0.4M
2025-08-29 2,332.40 2,332.40 2,255.10 2,289.40 0.3M
2025-08-28 2,324.00 2,357.40 2,307.40 2,318.90 0.2M
2025-08-26 2,376.80 2,377.00 2,303.00 2,324.30 0.6M
2025-08-25 2,404.60 2,404.60 2,361.00 2,367.10 0.1M
2025-08-22 2,415.10 2,433.40 2,388.20 2,396.10 0.2M
2025-08-21 2,440.50 2,444.40 2,393.00 2,414.00 0.2M
2025-08-20 2,443.00 2,447.00 2,411.30 2,421.10 0.0M
2025-08-19 2,428.10 2,446.10 2,402.20 2,425.60 0.2M
2025-08-18 2,430.40 2,456.10 2,395.60 2,436.50 0.4M
2025-08-14 2,432.40 2,435.00 2,387.00 2,399.70 0.1M
2025-08-13 2,424.90 2,425.00 2,391.10 2,412.30 0.1M
2025-08-12 2,429.00 2,429.00 2,381.30 2,411.60 0.1M
2025-08-11 2,448.30 2,448.30 2,391.10 2,416.20 0.2M
2025-08-08 2,430.00 2,441.90 2,397.90 2,428.40 0.1M
2025-08-07 2,397.10 2,438.00 2,362.10 2,425.00 0.3M
2025-08-06 2,540.00 2,540.00 2,390.00 2,400.20 0.3M
2025-08-05 2,580.00 2,585.80 2,510.60 2,545.10 0.5M
2025-08-04 2,578.30 2,608.80 2,551.00 2,579.00 0.3M
2025-08-01 2,698.10 2,698.10 2,556.00 2,575.80 0.4M
2025-07-31 2,725.00 2,728.00 2,652.90 2,676.20 0.4M
2025-07-30 2,735.60 2,762.00 2,712.10 2,759.10 0.4M
2025-07-29 2,679.40 2,750.00 2,668.70 2,735.60 0.6M
2025-07-28 2,629.00 2,741.60 2,590.80 2,692.90 0.6M
2025-07-25 2,719.10 2,735.10 2,660.00 2,685.80 0.3M
2025-07-24 2,740.60 2,770.70 2,720.00 2,727.00 0.8M
2025-07-23 2,750.00 2,755.90 2,719.00 2,740.40 0.2M
2025-07-22 2,774.00 2,801.30 2,730.10 2,756.90 0.2M
2025-07-21 2,747.00 2,778.50 2,711.10 2,774.00 0.3M
2025-07-18 2,728.60 2,761.30 2,710.50 2,745.30 0.3M
2025-07-17 2,643.00 2,779.00 2,643.00 2,742.10 1.2M
2025-07-16 2,679.00 2,684.70 2,633.20 2,652.90 0.2M
2025-07-15 2,649.80 2,677.80 2,649.60 2,672.00 0.9M
2025-07-14 2,661.90 2,678.60 2,629.30 2,649.80 0.4M
2025-07-11 2,636.30 2,663.00 2,622.10 2,655.50 0.2M
2025-07-10 2,620.00 2,640.00 2,615.00 2,636.30 0.1M
2025-07-09 2,616.00 2,632.80 2,609.30 2,620.90 0.1M
2025-07-08 2,602.80 2,626.00 2,598.00 2,622.50 0.2M
2025-07-07 2,607.80 2,618.30 2,587.30 2,602.80 0.1M
2025-07-04 2,555.50 2,622.20 2,550.10 2,607.90 0.4M
2025-07-03 2,566.00 2,592.00 2,542.20 2,550.30 0.2M
2025-07-02 2,484.00 2,586.90 2,483.00 2,566.20 1.4M
2025-07-01 2,445.30 2,484.40 2,436.00 2,476.80 1.1M
2025-06-30 2,475.00 2,494.70 2,435.80 2,445.30 0.8M
2025-06-27 2,445.70 2,468.90 2,430.20 2,463.80 0.2M
2025-06-26 2,399.50 2,439.00 2,386.10 2,433.30 0.2M
2025-06-25 2,406.00 2,411.40 2,388.20 2,399.50 0.4M
2025-06-24 2,425.00 2,425.10 2,388.20 2,393.80 0.2M
2025-06-23 2,401.00 2,412.00 2,391.90 2,398.20 0.3M
2025-06-20 2,400.00 2,435.50 2,391.00 2,420.40 0.4M
2025-06-19 2,444.50 2,467.50 2,400.00 2,403.70 0.2M
2025-06-18 2,454.00 2,454.80 2,431.00 2,443.90 0.2M
2025-06-17 2,466.90 2,481.60 2,441.00 2,447.70 0.1M
2025-06-16 2,463.40 2,467.90 2,417.00 2,458.20 0.2M
2025-06-13 2,450.00 2,472.30 2,421.10 2,463.80 0.5M
2025-06-12 2,496.00 2,502.40 2,458.60 2,469.00 0.2M
2025-06-11 2,517.00 2,555.70 2,489.00 2,496.20 0.3M
2025-06-10 2,510.00 2,527.20 2,500.10 2,507.60 0.2M
2025-06-09 2,512.00 2,512.00 2,493.00 2,502.70 0.2M
2025-06-06 2,460.10 2,500.00 2,453.10 2,492.70 0.2M
2025-06-05 2,478.00 2,484.20 2,455.00 2,460.20 0.2M
2025-06-04 2,450.00 2,481.90 2,425.50 2,471.40 0.7M
2025-06-03 2,464.90 2,469.80 2,440.50 2,449.00 0.4M
2025-06-02 2,472.50 2,479.30 2,437.10 2,450.10 0.5M
2025-05-30 2,488.00 2,496.20 2,460.20 2,472.20 0.5M
2025-05-29 2,488.00 2,513.40 2,471.00 2,488.00 0.4M
2025-05-28 2,492.00 2,495.00 2,451.70 2,478.00 0.5M
2025-05-27 2,510.90 2,524.80 2,467.50 2,478.60 1.5M
2025-05-26 2,460.00 2,508.90 2,383.00 2,492.00 5.1M
2025-05-23 2,666.00 2,685.80 2,630.10 2,660.20 0.3M
2025-05-22 2,678.40 2,687.70 2,626.80 2,649.60 0.4M
2025-05-21 2,653.90 2,690.20 2,638.40 2,665.60 0.5M
2025-05-20 2,692.00 2,709.90 2,630.00 2,644.70 0.2M
2025-05-19 2,719.90 2,764.00 2,681.00 2,690.60 0.5M
2025-05-16 2,710.00 2,728.00 2,690.10 2,709.70 0.2M
2025-05-15 2,740.10 2,755.80 2,688.80 2,698.80 0.3M
2025-05-14 2,730.00 2,747.00 2,697.10 2,737.20 0.1M
2025-05-13 2,754.80 2,769.90 2,684.30 2,696.10 0.1M
2025-05-12 2,785.00 2,815.00 2,735.00 2,751.30 0.2M
2025-05-09 2,670.00 2,817.50 2,670.00 2,741.80 0.1M
2025-05-08 2,800.00 2,816.30 2,735.00 2,746.10 0.3M
2025-05-07 2,703.90 2,775.00 2,655.10 2,772.70 0.3M
2025-05-06 2,715.00 2,749.40 2,697.30 2,731.90 0.2M
2025-05-05 2,678.40 2,732.30 2,678.40 2,699.40 0.2M
2025-05-02 2,673.00 2,725.00 2,638.60 2,676.90 0.3M
2025-04-30 2,621.50 2,690.00 2,575.00 2,675.10 0.6M
2025-04-29 2,582.00 2,609.00 2,565.40 2,597.70 0.1M
2025-04-28 2,520.90 2,586.00 2,502.50 2,577.60 0.1M
2025-04-25 2,578.10 2,606.50 2,481.80 2,518.20 0.5M
2025-04-24 2,577.00 2,615.20 2,555.50 2,578.00 0.1M
2025-04-23 2,547.00 2,585.00 2,538.60 2,577.00 0.2M
2025-04-22 2,526.70 2,545.90 2,504.20 2,535.20 0.1M
2025-04-21 2,503.70 2,538.00 2,466.10 2,526.70 0.2M
2025-04-17 2,495.00 2,518.80 2,468.00 2,503.90 0.1M
2025-04-16 2,495.00 2,515.50 2,471.80 2,490.20 0.2M
2025-04-15 2,390.00 2,504.80 2,360.00 2,493.20 0.7M
2025-04-11 2,370.00 2,370.00 2,312.45 2,337.50 0.3M
2025-04-09 2,325.80 2,326.95 2,231.55 2,280.60 0.3M
2025-04-08 2,291.00 2,332.25 2,273.50 2,320.10 0.6M
2025-04-07 2,152.05 2,295.00 2,152.05 2,273.20 0.7M
2025-04-04 2,460.50 2,474.00 2,372.40 2,388.05 0.5M
2025-04-03 2,538.00 2,538.00 2,452.05 2,481.85 0.4M
2025-04-02 2,522.00 2,577.65 2,511.60 2,567.10 0.2M
2025-04-01 2,564.00 2,584.90 2,515.90 2,523.55 0.1M
2025-03-28 2,560.00 2,599.90 2,540.15 2,554.80 0.2M
2025-03-27 2,539.05 2,582.85 2,478.50 2,550.25 0.8M
2025-03-26 2,556.00 2,599.00 2,555.00 2,581.05 0.5M
2025-03-25 2,617.40 2,629.85 2,552.35 2,565.40 0.2M
2025-03-24 2,630.00 2,653.00 2,601.00 2,610.40 0.3M
2025-03-21 2,619.90 2,633.30 2,585.50 2,609.85 0.5M
2025-03-20 2,649.00 2,649.00 2,583.40 2,600.25 0.1M
2025-03-19 2,568.90 2,631.90 2,540.05 2,619.70 0.2M
2025-03-18 2,549.90 2,558.00 2,526.00 2,546.75 0.1M
2025-03-17 2,502.70 2,559.00 2,502.70 2,528.95 0.1M
2025-03-13 2,545.60 2,559.90 2,493.50 2,499.05 0.3M
2025-03-12 2,531.50 2,554.10 2,495.00 2,544.35 0.2M
2025-03-11 2,554.75 2,558.95 2,501.00 2,531.80 0.1M
2025-03-10 2,579.65 2,600.00 2,535.00 2,555.85 0.3M
2025-03-07 2,562.70 2,611.30 2,530.05 2,559.60 0.3M
2025-03-06 2,528.00 2,567.95 2,514.05 2,557.70 0.5M
2025-03-05 2,536.40 2,604.45 2,485.05 2,497.20 0.4M
2025-03-04 2,551.00 2,552.25 2,474.85 2,526.90 0.5M
2025-03-03 2,628.00 2,640.00 2,570.00 2,582.50 0.2M
2025-02-28 2,671.15 2,683.20 2,601.25 2,615.65 0.5M
2025-02-27 2,694.00 2,717.85 2,650.75 2,685.85 0.2M
2025-02-25 2,677.90 2,720.35 2,665.95 2,678.70 0.2M
2025-02-24 2,700.00 2,700.00 2,657.25 2,682.70 0.1M
2025-02-21 2,720.00 2,738.00 2,677.50 2,708.50 0.1M
2025-02-20 2,680.00 2,750.00 2,666.50 2,722.05 0.2M
2025-02-19 2,640.35 2,680.30 2,614.55 2,675.55 0.1M
2025-02-18 2,681.00 2,700.45 2,611.30 2,648.05 0.1M
2025-02-17 2,625.00 2,678.70 2,566.00 2,670.55 0.1M
2025-02-14 2,636.80 2,640.00 2,591.05 2,625.00 0.1M
2025-02-13 2,640.00 2,684.40 2,620.15 2,631.35 0.1M
2025-02-12 2,652.40 2,652.40 2,590.05 2,638.00 0.1M
2025-02-11 2,667.80 2,667.80 2,620.90 2,653.15 0.1M
2025-02-10 2,741.95 2,741.95 2,657.20 2,669.95 0.1M
2025-02-07 2,753.35 2,764.95 2,685.05 2,719.15 0.1M
2025-02-06 2,837.45 2,839.95 2,750.05 2,762.60 0.1M
2025-02-05 2,775.30 2,838.55 2,741.00 2,824.90 0.2M
2025-02-04 2,749.95 2,822.30 2,734.70 2,775.30 0.2M
2025-02-03 2,754.95 2,770.15 2,681.00 2,730.85 0.1M
2025-02-01 2,775.70 2,816.75 2,710.00 2,753.80 0.2M
2025-01-31 2,768.95 2,786.90 2,748.60 2,771.25 0.2M
2025-01-30 2,737.10 2,775.00 2,708.05 2,764.70 0.1M
2025-01-29 2,690.00 2,750.00 2,682.50 2,737.10 0.2M
2025-01-28 2,602.05 2,758.70 2,593.50 2,706.15 1.2M
2025-01-27 2,671.25 2,742.20 2,545.65 2,564.65 0.6M
2025-01-24 2,728.90 2,739.75 2,630.10 2,652.20 0.3M
2025-01-23 2,690.00 2,765.95 2,664.05 2,728.90 0.1M
2025-01-22 2,669.00 2,719.00 2,645.20 2,708.45 0.3M
2025-01-21 2,721.50 2,824.00 2,666.80 2,681.60 0.5M
2025-01-20 2,720.00 2,731.95 2,647.70 2,721.50 0.1M
2025-01-17 2,725.30 2,729.90 2,684.00 2,705.85 0.1M
2025-01-16 2,703.30 2,731.65 2,658.60 2,725.30 0.2M
2025-01-15 2,721.45 2,743.85 2,675.00 2,680.30 0.1M
2025-01-14 2,612.00 2,723.05 2,610.00 2,705.35 0.2M
2025-01-13 2,700.00 2,719.75 2,585.05 2,595.75 0.1M
2025-01-10 2,771.00 2,783.05 2,721.60 2,732.65 0.2M
2025-01-09 2,759.00 2,787.20 2,754.55 2,779.05 0.1M
2025-01-08 2,738.15 2,795.55 2,641.95 2,773.90 0.3M
2025-01-07 2,723.20 2,758.70 2,710.85 2,738.55 0.1M
2025-01-06 2,826.80 2,834.95 2,710.70 2,723.20 0.1M
2025-01-03 2,898.45 2,915.85 2,800.00 2,818.70 0.2M
2025-01-02 2,873.40 2,900.00 2,835.75 2,891.80 0.2M
2025-01-01 2,919.75 2,928.00 2,861.05 2,873.40 0.1M