Smartworks Coworking Spaces

🏛️ india →
575.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 553.05 553.05 553.05 553.05 0.8K
09:15 551.00 551.00 545.00 545.00 2.2K
09:16 547.20 547.20 541.50 542.20 1.6K
09:17 541.10 541.10 530.95 531.25 12.9K
09:18 529.10 529.10 526.50 526.95 35.8K
09:19 526.05 532.80 526.05 531.70 14.1K
09:20 532.05 532.30 530.75 532.30 3.5K
09:21 533.85 537.65 533.85 537.65 2.6K
09:22 537.00 538.00 536.90 538.00 0.7K
09:23 538.90 538.90 537.50 537.80 0.7K
09:24 537.70 537.70 537.70 537.70 0.0K
09:25 537.40 537.50 537.40 537.50 0.5K
09:26 537.50 538.50 537.50 538.50 0.1K
09:27 539.65 540.75 539.35 540.45 0.7K
09:28 540.30 540.30 540.30 540.30 0.1K
09:29 539.60 541.05 539.35 541.00 0.5K
09:30 538.80 539.20 538.80 539.20 1.3K
09:31 539.30 539.30 538.95 539.15 0.0K
09:32 539.05 539.05 539.05 539.05 0.0K
09:33 538.65 538.65 538.55 538.55 1.1K
09:35 537.85 538.90 537.85 538.55 0.3K
09:37 538.70 539.60 538.65 539.60 0.3K
09:38 539.25 539.25 538.55 538.55 1.1K
09:39 538.60 541.40 538.60 541.40 0.3K
09:40 540.70 545.40 540.70 545.40 4.1K
09:41 545.00 545.60 544.90 545.60 0.8K
09:42 544.75 544.75 544.50 544.50 0.3K
09:43 543.50 543.65 543.50 543.65 0.3K
09:44 543.55 543.55 543.55 543.55 0.0K
09:47 542.75 542.75 542.35 542.35 0.0K
09:48 542.35 542.65 542.35 542.65 0.5K
09:49 545.15 545.60 544.55 544.55 1.6K
09:50 544.55 544.55 544.55 544.55 0.1K
09:51 544.05 544.05 543.80 543.80 0.0K
09:52 543.85 543.95 543.15 543.95 3.4K
09:53 543.75 543.75 543.75 543.75 0.0K
09:54 543.75 543.75 543.75 543.75 0.0K
09:55 543.35 543.35 543.35 543.35 0.0K
09:58 543.75 545.80 543.75 545.80 2.8K
09:59 544.60 544.90 544.15 544.15 0.1K
10:00 543.90 543.90 543.00 543.00 1.5K
10:01 542.95 542.95 542.95 542.95 0.0K
10:02 543.25 543.25 543.25 543.25 0.0K
10:04 543.10 543.10 543.10 543.10 0.0K
10:06 542.10 543.55 542.10 543.55 0.7K
10:07 544.00 545.00 543.95 545.00 5.1K
10:08 544.55 544.95 544.55 544.95 0.1K
10:09 544.50 544.50 544.00 544.00 0.2K
10:10 544.00 544.00 544.00 544.00 0.0K
10:14 544.00 544.00 544.00 544.00 0.0K
10:15 544.30 544.30 544.20 544.20 0.1K
10:16 544.85 544.85 544.15 544.15 0.3K
10:17 544.15 544.25 544.15 544.25 0.7K
10:19 544.65 544.65 544.65 544.65 0.0K
10:20 545.05 545.85 545.05 545.85 1.0K
10:21 543.65 544.75 543.65 544.75 1.6K
10:22 545.30 545.30 545.30 545.30 0.0K
10:23 545.75 545.90 544.95 544.95 0.2K
10:24 544.70 544.70 544.70 544.70 0.0K
10:25 544.55 544.55 544.05 544.05 0.1K
10:26 544.10 545.00 544.10 545.00 0.1K
10:27 545.30 545.30 545.30 545.30 0.1K
10:29 545.90 545.90 545.90 545.90 0.1K
10:30 545.90 545.90 545.90 545.90 0.0K
10:32 545.40 545.40 545.40 545.40 0.0K
10:33 545.65 545.65 545.55 545.55 0.2K
10:35 545.90 545.90 545.90 545.90 0.1K
10:36 546.05 546.90 545.70 546.90 0.3K
10:37 547.50 547.90 547.25 547.25 1.4K
10:39 547.15 548.35 547.15 548.20 29.7K
10:40 548.55 549.15 548.55 549.15 0.7K
10:41 549.00 550.55 548.65 550.55 1.5K
10:42 552.15 555.00 552.15 555.00 4.3K
10:43 556.75 559.15 556.75 557.20 9.8K
10:44 557.20 559.10 557.20 557.25 2.2K
10:45 557.75 558.85 557.75 558.65 0.3K
10:46 559.50 559.50 557.65 557.80 2.9K
10:47 557.70 558.00 556.00 556.00 3.4K
10:48 554.40 555.30 553.60 554.50 3.4K
10:49 554.30 554.30 553.70 553.70 1.3K
10:50 553.45 554.00 552.80 554.00 0.5K
10:51 554.75 554.75 554.40 554.40 0.1K
10:52 554.35 555.00 554.35 555.00 0.6K
10:53 553.75 553.75 552.50 552.50 0.4K
10:54 552.50 552.50 552.50 552.50 0.1K
10:55 552.50 552.50 551.80 552.50 0.7K
10:56 551.70 551.70 551.70 551.70 0.1K
10:57 552.10 552.25 552.10 552.25 0.3K
10:58 552.25 552.25 551.75 551.75 0.5K
11:00 551.80 551.80 551.80 551.80 0.1K
11:01 552.00 552.90 552.00 552.05 3.6K
11:02 551.20 552.55 551.20 552.55 1.4K
11:03 552.35 552.80 552.35 552.80 0.4K
11:04 553.80 553.80 553.80 553.80 0.0K
11:05 553.35 553.80 553.35 553.80 1.1K
11:06 554.75 554.75 554.75 554.75 0.5K
11:08 554.35 554.35 554.35 554.35 0.0K
11:09 553.40 553.40 552.15 552.15 0.2K
11:11 552.15 552.15 552.15 552.15 0.0K
11:12 552.15 552.15 552.15 552.15 0.2K
11:13 551.95 551.95 551.80 551.80 0.2K
11:14 551.90 551.90 551.90 551.90 0.1K
11:15 551.90 552.50 551.90 552.50 0.5K
11:16 550.15 550.15 550.15 550.15 2.3K
11:17 552.00 552.00 552.00 552.00 0.4K
11:18 552.65 552.65 552.65 552.65 0.2K
11:19 553.20 553.20 553.15 553.15 1.2K
11:20 552.90 552.90 552.40 552.40 0.2K
11:21 551.35 551.35 551.35 551.35 0.1K
11:22 551.40 551.80 551.40 551.80 0.0K
11:23 552.15 552.15 552.10 552.10 0.3K
11:24 552.50 552.50 552.50 552.50 0.0K
11:25 551.80 551.80 551.80 551.80 0.3K
11:26 552.55 552.55 552.55 552.55 0.0K
11:27 552.95 552.95 552.70 552.70 0.1K
11:29 553.00 553.00 553.00 553.00 0.1K
11:30 552.65 553.20 552.65 553.20 0.1K
11:31 552.70 552.70 552.70 552.70 0.0K
11:32 552.55 552.70 552.55 552.70 0.2K
11:33 553.00 553.00 553.00 553.00 0.0K
11:34 554.95 557.25 554.95 556.25 14.1K
11:35 556.20 556.20 555.00 555.50 1.5K
11:36 556.40 557.15 556.35 556.50 1.1K
11:38 557.05 557.05 556.95 556.95 0.0K
11:39 556.45 556.60 555.85 555.85 1.2K
11:40 555.70 555.95 555.70 555.95 0.0K
11:41 555.30 555.30 555.25 555.25 0.0K
11:42 555.80 555.80 555.80 555.80 0.0K
11:43 555.00 555.00 554.85 554.85 0.2K
11:45 554.85 554.85 554.85 554.85 0.0K
11:46 554.85 554.85 554.85 554.85 0.1K
11:47 554.85 554.85 554.85 554.85 0.0K
11:48 555.25 555.50 555.25 555.50 0.2K
11:49 555.00 555.00 554.75 554.75 0.1K
11:50 555.25 555.25 555.25 555.25 0.0K
11:52 555.10 556.00 555.10 556.00 0.5K
11:53 556.65 557.00 556.65 557.00 0.3K
11:54 556.95 556.95 556.90 556.95 0.2K
11:55 556.95 558.00 556.95 558.00 1.0K
11:56 558.05 558.05 557.25 557.50 0.3K
11:57 556.90 556.90 556.50 556.50 0.1K
11:58 557.25 557.25 557.25 557.25 0.0K
11:59 557.00 557.00 557.00 557.00 0.4K
12:00 556.75 557.40 556.75 557.40 0.0K
12:01 557.45 557.45 557.45 557.45 0.0K
12:02 557.10 558.35 557.10 558.10 0.6K
12:03 557.20 557.20 556.30 556.35 0.1K
12:04 556.50 557.05 556.50 557.05 0.0K
12:06 557.10 557.45 557.10 557.45 0.5K
12:07 559.40 562.50 559.40 562.10 10.9K
12:08 562.50 564.65 562.50 562.95 5.3K
12:09 563.00 563.00 562.00 562.50 0.6K
12:10 562.00 563.00 561.90 563.00 0.4K
12:11 563.00 563.50 563.00 563.05 0.8K
12:12 563.20 564.25 563.05 564.05 4.2K
12:13 564.15 564.20 563.55 563.60 0.3K
12:14 563.65 564.00 562.65 564.00 0.5K
12:15 564.00 564.20 563.15 563.15 1.7K
12:16 563.15 563.15 562.65 562.90 0.6K
12:17 562.75 564.05 562.75 564.05 2.4K
12:18 563.60 563.60 563.60 563.60 0.0K
12:19 562.70 563.15 562.70 563.15 0.3K
12:20 563.60 563.95 563.00 563.70 0.5K
12:21 563.75 563.85 563.55 563.55 0.2K
12:22 563.75 563.75 562.90 563.45 0.4K
12:23 562.75 562.75 562.50 562.75 0.4K
12:24 562.75 563.00 562.00 562.00 1.1K
12:25 562.00 562.00 562.00 562.00 0.2K
12:26 562.05 563.50 562.05 563.50 0.1K
12:27 562.60 562.60 562.60 562.60 0.1K
12:28 562.65 562.65 562.55 562.55 0.2K
12:30 562.90 562.90 562.55 562.55 0.3K
12:31 562.60 564.05 562.60 563.15 0.5K
12:32 563.70 563.70 562.90 562.90 0.2K
12:33 563.00 563.00 563.00 563.00 0.1K
12:34 563.55 563.55 563.55 563.55 0.0K
12:35 563.00 563.00 563.00 563.00 0.1K
12:36 563.65 566.00 563.65 566.00 1.8K
12:37 565.80 565.80 564.50 565.25 1.5K
12:38 565.25 565.25 564.00 564.00 0.3K
12:39 563.50 563.90 563.50 563.90 0.2K
12:40 563.90 563.90 563.85 563.85 0.2K
12:41 563.90 563.90 563.60 563.85 0.3K
12:42 563.75 563.75 563.20 563.20 0.1K
12:43 563.20 563.90 563.20 563.30 0.1K
12:44 563.30 563.30 563.30 563.30 0.0K
12:45 563.70 563.70 563.70 563.70 0.0K
12:46 563.00 563.50 562.65 563.50 0.2K
12:47 562.75 562.75 562.75 562.75 0.0K
12:48 563.50 563.50 563.50 563.50 0.0K
12:49 563.50 563.50 563.15 563.15 0.0K
12:50 563.60 563.60 563.60 563.60 0.0K
12:51 563.55 563.70 563.00 563.00 0.0K
12:52 562.95 562.95 562.95 562.95 0.0K
12:53 562.95 562.95 562.65 562.65 0.0K
12:54 562.00 563.05 562.00 563.05 1.3K
12:55 562.85 564.90 562.85 564.35 2.1K
12:56 564.35 564.35 563.60 564.05 0.4K
12:57 563.80 563.80 563.05 563.05 0.0K
12:58 562.65 563.55 562.65 563.30 0.3K
12:59 563.50 563.70 563.50 563.50 0.1K
13:00 562.90 562.90 562.90 562.90 0.2K
13:01 563.30 564.45 563.30 564.45 0.1K
13:02 564.20 564.55 564.15 564.55 0.1K
13:03 564.20 564.20 563.50 564.15 0.7K
13:04 563.60 563.60 563.55 563.55 0.0K
13:05 564.15 564.15 563.55 563.55 0.1K
13:06 564.15 564.25 563.50 564.25 0.1K
13:07 564.50 564.55 564.50 564.55 0.1K
13:08 564.45 565.50 564.45 565.50 1.3K
13:09 565.40 565.95 565.40 565.95 0.8K
13:10 565.85 565.95 565.50 565.50 0.4K
13:11 565.45 565.50 564.65 565.50 0.1K
13:12 566.00 569.90 566.00 569.90 15.7K
13:13 570.10 570.10 567.00 567.00 3.5K
13:14 567.20 567.20 567.00 567.10 1.2K
13:15 566.50 566.50 566.00 566.05 0.2K
13:16 566.00 566.45 566.00 566.40 0.4K
13:17 566.55 568.00 566.55 568.00 0.9K
13:18 569.40 569.40 567.40 568.20 0.9K
13:19 570.15 570.15 568.85 568.85 2.3K
13:20 567.75 568.10 567.20 567.20 0.5K
13:21 567.30 568.10 567.30 568.10 0.6K
13:22 568.65 570.00 568.65 570.00 2.0K
13:23 570.00 570.00 568.15 568.15 2.2K
13:24 567.35 569.60 567.35 569.00 0.3K
13:25 569.00 569.45 569.00 569.45 0.5K
13:26 569.45 569.75 569.45 569.75 0.4K
13:27 570.00 570.00 569.00 569.00 0.8K
13:28 568.95 569.45 568.70 568.85 0.3K
13:29 568.75 568.75 568.55 568.55 0.1K
13:30 568.55 570.00 568.55 570.00 7.5K
13:31 570.15 570.55 569.95 570.55 1.5K
13:32 570.05 570.55 570.00 570.55 0.5K
13:33 570.05 573.70 570.05 573.50 4.6K
13:34 574.65 574.65 572.95 573.10 7.1K
13:35 572.35 573.90 571.00 571.00 5.1K
13:36 571.00 571.00 567.60 567.60 3.8K
13:37 568.10 568.10 567.10 567.10 4.3K
13:38 567.00 568.25 566.50 567.00 4.3K
13:39 567.70 567.70 567.05 567.05 0.0K
13:40 567.55 567.95 567.55 567.90 0.2K
13:41 566.15 566.15 564.50 564.50 3.5K
13:42 564.50 564.70 564.15 564.15 2.1K
13:43 563.50 564.05 563.50 564.05 5.1K
13:44 565.60 566.50 565.60 566.50 0.4K
13:46 565.60 565.80 565.40 565.40 0.6K
13:47 565.60 565.75 565.60 565.75 0.1K
13:49 565.15 566.00 565.15 566.00 0.6K
13:51 565.35 565.40 565.00 565.40 0.9K
13:52 565.00 565.00 564.15 564.15 0.1K
13:53 564.50 564.75 564.50 564.75 0.6K
13:54 564.75 564.85 564.75 564.85 0.5K
13:55 564.80 564.80 564.80 564.80 0.0K
13:56 565.00 565.75 565.00 565.35 0.1K
13:57 565.35 565.35 561.00 561.00 18.6K
13:58 561.80 562.00 561.00 561.05 7.1K
13:59 560.05 562.60 560.05 562.60 1.4K
14:00 564.25 564.40 562.65 562.65 2.6K
14:01 562.65 562.65 562.65 562.65 0.2K
14:02 563.00 563.85 563.00 563.85 0.2K
14:03 563.00 563.50 563.00 563.50 0.3K
14:04 563.70 565.00 563.70 564.40 1.8K
14:05 565.00 566.00 564.95 564.95 1.6K
14:06 564.45 564.45 564.05 564.05 0.0K
14:07 564.05 564.05 563.65 563.65 0.1K
14:08 563.85 564.85 563.85 564.85 1.2K
14:09 564.85 564.85 564.85 564.85 0.0K
14:10 564.85 564.85 564.20 564.20 0.2K
14:11 562.70 562.75 562.00 562.00 1.6K
14:12 563.10 563.95 563.10 563.95 0.3K
14:13 563.40 563.40 563.35 563.35 2.9K
14:14 563.10 563.10 562.05 562.70 1.5K
14:15 562.60 563.90 562.00 562.55 3.4K
14:16 562.70 563.25 562.10 563.00 1.8K
14:17 564.30 564.70 563.95 564.25 0.8K
14:18 565.00 565.95 564.85 564.85 1.3K
14:19 564.60 565.20 564.60 565.20 0.1K
14:20 564.70 565.40 564.70 565.40 0.1K
14:21 566.10 566.10 566.10 566.10 0.1K
14:22 566.15 566.15 563.80 563.80 9.9K
14:23 563.70 564.00 563.70 564.00 0.1K
14:24 563.75 563.75 563.50 563.50 0.1K
14:25 563.50 563.50 563.50 563.50 0.2K
14:26 564.40 565.00 564.00 564.00 2.4K
14:27 563.95 563.95 563.95 563.95 0.0K
14:28 564.30 564.30 564.00 564.00 0.2K
14:29 564.00 564.00 563.95 563.95 0.1K
14:30 564.35 564.50 564.20 564.20 0.1K
14:31 564.20 564.35 564.00 564.00 0.3K
14:32 564.30 564.30 564.00 564.20 0.6K
14:33 563.60 564.65 563.60 564.10 1.6K
14:34 564.00 564.10 563.80 564.00 0.1K
14:35 564.15 564.25 564.15 564.25 0.3K
14:36 564.60 564.60 564.60 564.60 0.0K
14:37 565.00 565.90 564.00 565.90 0.9K
14:38 565.85 565.85 564.05 564.20 0.7K
14:39 565.50 565.50 564.10 564.10 0.5K
14:40 566.00 566.00 564.20 564.75 1.3K
14:41 564.75 565.20 564.75 565.20 0.0K
14:42 564.45 565.00 564.40 565.00 1.3K
14:43 566.00 566.00 564.80 565.90 2.2K
14:44 565.15 565.15 564.20 564.50 0.3K
14:45 564.00 565.35 564.00 564.20 0.5K
14:46 564.00 564.05 563.45 563.75 2.1K
14:47 563.00 565.00 563.00 564.55 2.4K
14:48 564.05 564.05 563.95 563.95 0.0K
14:49 564.20 564.20 564.00 564.05 0.1K
14:50 564.00 564.70 563.95 564.70 0.4K
14:51 564.05 564.70 564.05 564.10 0.2K
14:52 565.65 566.10 565.35 565.35 0.6K
14:53 566.10 566.45 564.45 566.20 11.8K
14:54 565.05 565.05 564.25 564.25 0.4K
14:55 564.50 564.70 564.25 564.25 2.0K
14:56 564.25 564.25 564.25 564.25 0.3K
14:57 564.25 564.25 564.25 564.25 0.1K
14:58 564.70 565.05 564.70 565.05 0.5K
14:59 565.80 565.90 564.90 565.05 1.9K
15:00 565.00 565.00 565.00 565.00 0.6K
15:01 565.00 566.90 564.30 566.90 2.8K
15:02 564.95 566.00 564.65 564.70 8.7K
15:03 564.85 564.90 564.55 564.70 0.2K
15:04 564.10 565.05 564.10 565.05 0.3K
15:05 565.00 565.50 564.10 565.30 1.2K
15:06 566.05 567.15 566.00 566.05 1.8K
15:07 566.05 566.10 566.05 566.05 0.3K
15:08 566.05 567.25 566.05 567.25 0.2K
15:09 566.65 567.25 566.60 566.90 0.4K
15:10 567.25 567.85 566.65 567.40 1.7K
15:11 568.40 570.05 568.25 569.00 5.1K
15:12 569.20 569.35 564.35 564.35 10.8K
15:13 564.30 564.55 561.25 561.95 4.1K
15:14 562.10 562.10 561.20 561.20 3.1K
15:15 560.60 562.20 560.60 562.20 2.5K
15:16 561.70 564.00 561.70 562.05 6.3K
15:17 561.65 561.65 561.05 561.05 1.0K
15:18 561.50 561.50 558.20 558.20 4.3K
15:19 558.75 559.30 558.00 559.30 4.3K
15:20 561.40 561.45 560.70 560.75 6.2K
15:21 560.75 560.95 560.75 560.95 0.3K
15:22 560.70 560.70 559.45 560.25 0.5K
15:23 560.25 561.10 560.20 561.10 0.7K
15:24 561.10 561.10 559.60 559.60 0.9K
15:25 560.05 560.05 559.40 559.40 0.1K
15:26 560.35 560.35 559.80 560.00 0.7K
15:27 560.10 562.90 560.10 561.20 1.7K
15:28 560.65 561.20 560.65 560.75 1.2K
15:29 560.75 563.60 559.20 563.60 1.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available