Bajaj Finserv

BJFS
🏛️ india →
2,033.20
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 2,078.00 2,078.00 2,078.00 2,078.00 5.3K
09:15 2,076.00 2,081.10 2,074.30 2,075.30 12.4K
09:16 2,075.30 2,075.30 2,072.10 2,074.00 7.5K
09:17 2,072.30 2,074.10 2,070.40 2,073.30 13.6K
09:18 2,073.80 2,073.90 2,071.00 2,072.20 4.4K
09:19 2,071.70 2,071.70 2,068.10 2,069.50 8.0K
09:20 2,070.20 2,072.00 2,069.80 2,071.50 16.6K
09:21 2,071.40 2,075.60 2,071.40 2,075.60 3.6K
09:22 2,076.50 2,078.00 2,076.00 2,076.40 9.8K
09:23 2,077.00 2,077.50 2,075.90 2,076.70 6.0K
09:24 2,077.00 2,077.50 2,075.20 2,075.90 3.4K
09:25 2,076.20 2,079.00 2,076.20 2,078.00 12.8K
09:26 2,078.30 2,084.10 2,078.30 2,082.00 26.2K
09:27 2,084.90 2,089.80 2,083.20 2,089.20 15.9K
09:28 2,089.20 2,089.20 2,084.60 2,086.80 10.8K
09:29 2,087.50 2,088.90 2,087.50 2,088.30 6.9K
09:30 2,088.00 2,088.50 2,087.20 2,088.50 4.6K
09:31 2,086.50 2,088.20 2,085.60 2,087.80 4.6K
09:32 2,088.70 2,090.90 2,087.70 2,089.40 11.2K
09:33 2,089.70 2,094.00 2,089.70 2,093.90 16.4K
09:34 2,093.00 2,093.00 2,090.10 2,092.60 7.3K
09:35 2,092.90 2,093.90 2,088.80 2,093.90 14.9K
09:36 2,093.50 2,093.50 2,090.80 2,091.40 7.6K
09:37 2,091.40 2,091.40 2,086.50 2,089.00 3.6K
09:38 2,089.00 2,089.40 2,088.50 2,089.40 1.6K
09:39 2,089.40 2,090.00 2,088.00 2,089.90 1.6K
09:40 2,090.40 2,090.90 2,089.30 2,089.30 1.1K
09:41 2,089.30 2,089.90 2,088.50 2,089.70 1.8K
09:42 2,089.00 2,089.80 2,088.60 2,089.10 0.9K
09:43 2,089.50 2,091.00 2,089.10 2,090.50 1.3K
09:44 2,091.00 2,091.90 2,091.00 2,091.00 2.3K
09:45 2,091.90 2,092.20 2,090.60 2,092.20 2.8K
09:46 2,091.70 2,091.90 2,087.00 2,087.10 5.9K
09:47 2,086.90 2,090.90 2,086.90 2,090.00 2.1K
09:48 2,090.00 2,090.00 2,088.90 2,089.00 1.4K
09:49 2,089.00 2,094.00 2,089.00 2,093.50 3.3K
09:50 2,094.00 2,096.60 2,094.00 2,095.70 27.8K
09:51 2,096.50 2,096.90 2,090.20 2,091.10 18.8K
09:52 2,091.10 2,091.50 2,090.00 2,090.50 8.7K
09:53 2,090.30 2,091.10 2,089.40 2,090.00 3.0K
09:54 2,090.60 2,090.60 2,089.10 2,089.60 2.7K
09:55 2,090.20 2,090.20 2,087.20 2,087.60 5.1K
09:56 2,087.20 2,088.20 2,086.40 2,087.50 3.8K
09:57 2,087.90 2,089.00 2,087.50 2,088.30 0.5K
09:58 2,088.30 2,088.50 2,087.50 2,088.10 3.0K
09:59 2,088.10 2,088.20 2,086.60 2,087.30 1.9K
10:00 2,088.40 2,088.40 2,087.00 2,087.00 2.2K
10:01 2,087.00 2,089.20 2,086.00 2,089.20 2.3K
10:02 2,089.20 2,089.70 2,087.00 2,088.60 2.3K
10:03 2,088.00 2,088.20 2,086.50 2,087.50 1.0K
10:04 2,087.50 2,088.10 2,086.10 2,086.10 1.4K
10:05 2,086.10 2,086.10 2,083.70 2,084.00 6.8K
10:06 2,084.50 2,084.50 2,083.00 2,083.00 4.5K
10:07 2,082.70 2,083.40 2,081.80 2,083.00 4.1K
10:08 2,083.00 2,083.00 2,081.70 2,082.40 1.4K
10:09 2,082.40 2,083.00 2,080.10 2,082.00 2.4K
10:10 2,082.00 2,082.00 2,080.30 2,080.60 0.7K
10:11 2,080.90 2,083.00 2,080.90 2,082.00 3.7K
10:12 2,082.80 2,083.00 2,081.90 2,083.00 1.8K
10:13 2,082.40 2,083.00 2,081.00 2,082.80 0.9K
10:14 2,081.90 2,083.00 2,081.60 2,083.00 0.8K
10:15 2,083.00 2,085.90 2,083.00 2,085.90 15.4K
10:16 2,084.80 2,084.80 2,083.00 2,083.30 0.9K
10:17 2,083.70 2,084.50 2,083.10 2,083.10 1.1K
10:18 2,083.10 2,084.00 2,083.10 2,083.20 0.4K
10:19 2,083.40 2,085.00 2,083.00 2,083.40 2.7K
10:20 2,084.00 2,084.00 2,083.40 2,083.80 0.2K
10:21 2,084.00 2,084.00 2,083.00 2,083.80 1.4K
10:22 2,083.20 2,084.00 2,082.10 2,084.00 0.7K
10:23 2,083.70 2,084.70 2,082.40 2,084.70 2.2K
10:24 2,084.00 2,084.80 2,082.50 2,083.50 4.3K
10:25 2,083.40 2,083.60 2,082.10 2,082.40 0.7K
10:26 2,082.40 2,083.00 2,082.40 2,082.70 0.2K
10:27 2,082.70 2,083.00 2,081.60 2,081.80 1.1K
10:28 2,082.60 2,084.00 2,082.30 2,084.00 0.6K
10:29 2,083.80 2,083.80 2,082.00 2,082.00 0.5K
10:30 2,082.70 2,084.90 2,082.70 2,084.80 0.7K
10:31 2,084.20 2,085.90 2,084.20 2,085.40 1.5K
10:32 2,084.70 2,085.90 2,084.70 2,085.10 1.1K
10:33 2,085.10 2,085.90 2,084.10 2,084.50 0.6K
10:34 2,084.50 2,085.50 2,084.10 2,085.40 0.4K
10:35 2,085.40 2,085.40 2,084.60 2,085.40 0.2K
10:36 2,084.80 2,086.00 2,084.80 2,085.30 1.3K
10:37 2,085.90 2,086.80 2,085.20 2,085.20 1.6K
10:38 2,086.20 2,086.40 2,085.10 2,086.40 6.1K
10:39 2,086.30 2,087.20 2,085.80 2,086.60 4.1K
10:40 2,086.60 2,087.80 2,086.20 2,087.00 1.6K
10:41 2,087.00 2,087.00 2,082.40 2,082.80 3.1K
10:42 2,083.50 2,083.80 2,082.60 2,083.40 0.4K
10:43 2,083.20 2,083.20 2,081.10 2,081.20 3.6K
10:44 2,080.60 2,085.70 2,080.20 2,085.70 1.5K
10:45 2,085.60 2,086.80 2,083.90 2,085.80 5.9K
10:46 2,086.70 2,087.00 2,085.80 2,086.60 1.0K
10:47 2,086.60 2,086.60 2,084.90 2,084.90 0.6K
10:48 2,086.00 2,086.70 2,085.50 2,086.50 1.0K
10:49 2,086.00 2,086.40 2,085.00 2,085.20 1.8K
10:50 2,086.00 2,087.50 2,085.60 2,086.50 0.9K
10:51 2,086.90 2,087.90 2,086.80 2,086.90 1.8K
10:52 2,086.50 2,086.50 2,083.50 2,083.90 5.9K
10:53 2,083.50 2,084.00 2,083.50 2,084.00 1.5K
10:54 2,084.00 2,084.00 2,083.90 2,084.00 1.8K
10:55 2,083.90 2,084.00 2,083.60 2,083.60 7.8K
10:56 2,083.60 2,083.60 2,083.00 2,083.00 0.6K
10:57 2,083.30 2,083.40 2,082.50 2,082.50 0.8K
10:58 2,083.00 2,083.40 2,082.20 2,083.30 0.4K
10:59 2,082.90 2,083.20 2,082.60 2,082.90 0.6K
11:00 2,082.70 2,083.50 2,082.60 2,083.40 0.2K
11:01 2,083.00 2,083.50 2,081.10 2,082.60 5.9K
11:02 2,082.10 2,082.30 2,081.00 2,082.00 0.5K
11:03 2,082.00 2,082.00 2,081.20 2,082.00 0.5K
11:04 2,082.00 2,082.50 2,082.00 2,082.50 0.9K
11:05 2,083.10 2,083.10 2,082.30 2,082.90 1.2K
11:06 2,082.40 2,082.60 2,082.00 2,082.50 1.2K
11:07 2,082.50 2,083.00 2,082.10 2,083.00 0.2K
11:08 2,083.00 2,083.00 2,082.30 2,082.70 0.3K
11:09 2,082.30 2,082.80 2,081.00 2,081.50 2.0K
11:10 2,081.50 2,082.00 2,081.30 2,081.40 0.4K
11:11 2,081.20 2,081.60 2,080.80 2,081.50 2.3K
11:12 2,080.70 2,081.70 2,080.50 2,080.70 0.8K
11:13 2,081.60 2,081.60 2,080.50 2,080.60 0.2K
11:14 2,080.60 2,081.00 2,078.50 2,079.00 2.7K
11:15 2,079.00 2,079.50 2,079.00 2,079.00 1.0K
11:16 2,079.00 2,079.00 2,077.00 2,078.00 9.0K
11:17 2,077.90 2,079.90 2,077.90 2,079.50 2.3K
11:18 2,079.50 2,080.20 2,079.50 2,080.20 1.6K
11:19 2,080.20 2,080.50 2,080.20 2,080.40 0.2K
11:20 2,080.40 2,081.00 2,079.40 2,080.80 0.7K
11:21 2,080.70 2,081.10 2,080.40 2,080.70 0.7K
11:22 2,081.20 2,081.90 2,079.70 2,081.50 2.0K
11:23 2,081.90 2,083.50 2,081.60 2,083.50 1.0K
11:24 2,083.10 2,083.10 2,082.00 2,082.00 0.8K
11:25 2,083.20 2,083.90 2,082.50 2,083.20 1.2K
11:26 2,083.20 2,083.60 2,082.90 2,082.90 0.2K
11:27 2,083.30 2,084.00 2,082.50 2,083.40 2.7K
11:28 2,083.40 2,083.40 2,082.90 2,083.40 0.4K
11:29 2,083.70 2,084.00 2,083.00 2,084.00 1.0K
11:30 2,084.00 2,084.00 2,081.00 2,082.00 3.3K
11:31 2,081.80 2,082.00 2,081.00 2,082.00 0.6K
11:32 2,082.20 2,082.20 2,081.90 2,082.20 0.8K
11:33 2,082.20 2,083.90 2,082.10 2,083.90 4.7K
11:34 2,083.90 2,083.90 2,082.00 2,083.60 0.7K
11:35 2,083.40 2,084.00 2,083.40 2,083.40 2.4K
11:36 2,083.80 2,084.00 2,083.10 2,084.00 0.3K
11:37 2,084.00 2,084.00 2,082.80 2,082.80 1.0K
11:38 2,082.80 2,082.80 2,082.00 2,082.60 0.6K
11:39 2,082.70 2,082.80 2,081.90 2,081.90 0.4K
11:40 2,082.20 2,082.50 2,081.90 2,082.50 0.2K
11:41 2,082.10 2,082.60 2,081.90 2,082.60 0.1K
11:42 2,081.90 2,082.80 2,081.90 2,082.00 0.6K
11:43 2,082.60 2,082.60 2,081.50 2,082.20 0.5K
11:44 2,082.00 2,082.00 2,081.00 2,081.00 0.4K
11:45 2,081.00 2,081.50 2,080.60 2,081.50 0.6K
11:46 2,081.00 2,081.70 2,080.30 2,081.70 0.3K
11:47 2,081.70 2,081.90 2,081.20 2,081.90 0.4K
11:48 2,081.30 2,082.10 2,081.00 2,081.30 0.5K
11:49 2,081.00 2,081.30 2,081.00 2,081.30 0.2K
11:50 2,081.10 2,081.90 2,081.10 2,081.90 0.1K
11:51 2,082.00 2,082.00 2,081.50 2,082.00 0.3K
11:52 2,081.90 2,082.00 2,081.50 2,081.90 0.6K
11:53 2,081.50 2,082.00 2,081.50 2,081.80 0.3K
11:54 2,082.00 2,082.00 2,081.80 2,081.90 0.9K
11:55 2,082.00 2,082.00 2,081.80 2,081.80 0.5K
11:56 2,081.70 2,081.90 2,081.10 2,081.90 0.5K
11:57 2,081.90 2,082.00 2,081.50 2,081.50 0.4K
11:58 2,082.00 2,082.00 2,081.70 2,082.00 0.4K
11:59 2,081.70 2,082.60 2,081.70 2,082.60 2.0K
12:00 2,082.60 2,082.60 2,082.50 2,082.60 3.3K
12:01 2,082.50 2,083.00 2,082.50 2,082.70 9.9K
12:02 2,083.00 2,083.00 2,082.70 2,082.70 21.6K
12:03 2,082.60 2,082.60 2,081.30 2,082.00 0.7K
12:04 2,081.30 2,081.80 2,080.70 2,081.50 0.4K
12:05 2,080.50 2,081.70 2,080.50 2,081.60 0.5K
12:06 2,081.50 2,081.70 2,080.70 2,081.50 0.3K
12:07 2,081.50 2,081.50 2,078.80 2,079.60 6.7K
12:08 2,079.60 2,080.00 2,079.20 2,080.00 0.8K
12:09 2,080.00 2,080.80 2,079.70 2,080.00 0.3K
12:10 2,080.80 2,080.80 2,080.00 2,080.10 0.4K
12:11 2,080.10 2,080.10 2,079.80 2,080.00 0.3K
12:12 2,080.00 2,080.00 2,079.20 2,079.20 0.3K
12:13 2,080.00 2,080.00 2,079.50 2,080.00 0.7K
12:14 2,079.30 2,080.00 2,079.30 2,080.00 0.8K
12:15 2,079.80 2,079.80 2,079.00 2,079.70 0.5K
12:16 2,079.70 2,079.70 2,079.00 2,079.30 0.4K
12:17 2,079.30 2,079.50 2,078.50 2,079.40 0.6K
12:18 2,079.40 2,079.40 2,078.50 2,078.70 0.2K
12:19 2,078.50 2,079.20 2,078.50 2,079.20 0.4K
12:20 2,079.20 2,079.40 2,078.80 2,079.00 0.3K
12:21 2,079.10 2,079.40 2,079.00 2,079.00 0.7K
12:22 2,079.00 2,079.70 2,079.00 2,079.70 0.4K
12:23 2,079.90 2,080.00 2,079.50 2,079.50 0.8K
12:24 2,079.80 2,079.80 2,079.70 2,079.80 0.5K
12:25 2,079.80 2,079.90 2,079.70 2,079.90 0.5K
12:26 2,079.90 2,080.90 2,079.90 2,080.70 0.9K
12:27 2,080.70 2,080.70 2,080.20 2,080.30 1.4K
12:28 2,080.30 2,080.70 2,079.70 2,080.70 0.3K
12:29 2,080.90 2,081.50 2,080.90 2,081.50 0.5K
12:30 2,081.50 2,081.50 2,081.00 2,081.50 0.2K
12:31 2,081.50 2,081.50 2,081.20 2,081.20 0.5K
12:32 2,081.50 2,081.50 2,081.20 2,081.50 0.4K
12:33 2,082.60 2,083.00 2,082.40 2,082.40 0.9K
12:34 2,082.40 2,082.40 2,082.00 2,082.40 0.3K
12:35 2,082.40 2,082.40 2,082.00 2,082.40 0.3K
12:36 2,082.40 2,082.40 2,082.30 2,082.40 0.2K
12:37 2,082.40 2,082.40 2,082.30 2,082.40 0.3K
12:38 2,082.40 2,082.40 2,082.20 2,082.40 0.3K
12:39 2,082.40 2,082.40 2,082.30 2,082.40 0.6K
12:40 2,082.40 2,082.40 2,082.20 2,082.40 0.5K
12:41 2,082.40 2,083.00 2,082.20 2,083.00 4.5K
12:42 2,083.00 2,083.00 2,082.90 2,083.00 1.4K
12:43 2,083.00 2,083.00 2,083.00 2,083.00 0.2K
12:44 2,083.00 2,083.00 2,083.00 2,083.00 0.2K
12:45 2,082.10 2,082.50 2,081.00 2,082.50 1.5K
12:46 2,081.70 2,082.70 2,081.70 2,082.70 0.4K
12:47 2,082.80 2,082.90 2,082.50 2,082.90 0.3K
12:48 2,082.80 2,083.00 2,082.70 2,083.00 0.3K
12:49 2,082.60 2,084.00 2,082.60 2,083.90 1.0K
12:50 2,084.30 2,084.80 2,084.00 2,084.00 0.5K
12:51 2,084.00 2,084.70 2,084.00 2,084.60 0.3K
12:52 2,084.60 2,084.80 2,084.30 2,084.60 0.2K
12:53 2,084.00 2,084.80 2,084.00 2,084.80 0.8K
12:54 2,084.80 2,085.00 2,084.00 2,084.00 0.9K
12:55 2,084.30 2,085.00 2,084.30 2,084.90 0.4K
12:56 2,084.90 2,085.70 2,084.90 2,084.90 0.3K
12:57 2,084.60 2,085.60 2,084.60 2,084.90 1.1K
12:58 2,084.90 2,085.00 2,084.30 2,084.30 0.5K
12:59 2,085.00 2,085.00 2,084.60 2,085.00 0.5K
13:00 2,085.00 2,085.10 2,084.20 2,085.10 1.7K
13:01 2,084.40 2,085.40 2,084.40 2,085.40 0.4K
13:02 2,085.00 2,085.30 2,084.70 2,085.30 0.4K
13:03 2,085.00 2,085.30 2,084.50 2,085.30 0.5K
13:04 2,085.30 2,085.70 2,084.60 2,084.60 0.9K
13:05 2,084.60 2,089.80 2,084.60 2,088.50 9.4K
13:06 2,089.30 2,089.80 2,087.80 2,088.00 1.7K
13:07 2,088.00 2,088.00 2,086.40 2,086.40 0.9K
13:08 2,087.00 2,088.00 2,086.40 2,087.70 1.6K
13:09 2,087.70 2,088.60 2,087.60 2,088.50 0.5K
13:10 2,087.60 2,089.70 2,087.50 2,089.70 0.7K
13:11 2,089.70 2,089.80 2,089.20 2,089.60 1.4K
13:12 2,089.60 2,089.80 2,086.20 2,086.20 10.0K
13:13 2,086.90 2,089.00 2,086.60 2,089.00 22.5K
13:14 2,089.00 2,089.50 2,088.70 2,089.50 1.0K
13:15 2,088.50 2,089.40 2,088.30 2,089.10 0.7K
13:16 2,089.10 2,089.70 2,088.30 2,089.50 3.1K
13:17 2,089.50 2,089.80 2,089.40 2,089.80 1.6K
13:18 2,089.80 2,091.80 2,089.70 2,091.80 5.6K
13:19 2,091.30 2,091.70 2,090.40 2,091.50 5.3K
13:20 2,091.50 2,091.60 2,089.40 2,090.30 2.2K
13:21 2,090.30 2,090.40 2,088.80 2,088.80 0.6K
13:22 2,088.70 2,089.90 2,088.00 2,089.80 2.6K
13:23 2,091.00 2,091.00 2,088.90 2,090.50 11.5K
13:24 2,090.00 2,091.00 2,090.00 2,091.00 0.5K
13:25 2,090.90 2,090.90 2,087.50 2,088.00 9.7K
13:26 2,086.90 2,088.00 2,086.90 2,087.90 0.4K
13:27 2,087.30 2,090.00 2,087.20 2,089.70 2.5K
13:28 2,089.70 2,089.70 2,088.20 2,089.20 3.1K
13:29 2,089.30 2,089.30 2,088.20 2,089.10 0.9K
13:30 2,088.10 2,089.50 2,088.10 2,089.30 0.8K
13:31 2,089.30 2,089.30 2,087.80 2,087.90 1.5K
13:32 2,088.60 2,088.60 2,087.00 2,087.30 0.4K
13:33 2,088.00 2,088.00 2,086.80 2,087.90 0.5K
13:34 2,087.00 2,087.90 2,086.90 2,087.30 0.2K
13:35 2,087.30 2,088.80 2,087.30 2,088.80 0.2K
13:36 2,088.70 2,088.80 2,087.50 2,088.20 1.7K
13:37 2,087.20 2,088.20 2,086.60 2,088.20 0.4K
13:38 2,087.20 2,088.60 2,087.20 2,088.60 0.2K
13:39 2,088.90 2,089.00 2,088.20 2,089.00 2.1K
13:40 2,089.00 2,089.50 2,088.60 2,089.30 1.9K
13:41 2,088.60 2,089.30 2,085.90 2,086.50 7.5K
13:42 2,086.40 2,087.20 2,084.00 2,084.00 12.8K
13:43 2,083.50 2,084.30 2,083.10 2,083.30 6.0K
13:44 2,083.20 2,087.80 2,083.20 2,087.00 6.2K
13:45 2,088.00 2,088.50 2,087.20 2,088.10 0.8K
13:46 2,088.60 2,089.00 2,088.10 2,088.10 0.5K
13:47 2,088.50 2,088.90 2,088.00 2,088.60 1.5K
13:48 2,089.00 2,089.00 2,087.00 2,088.00 0.2K
13:49 2,087.10 2,087.90 2,086.70 2,087.00 0.6K
13:50 2,087.00 2,087.70 2,086.40 2,087.50 0.5K
13:51 2,087.50 2,087.50 2,084.30 2,085.00 13.7K
13:52 2,085.00 2,085.00 2,084.90 2,085.00 1.2K
13:53 2,084.90 2,085.00 2,084.80 2,085.00 0.3K
13:54 2,085.00 2,085.00 2,084.80 2,085.00 0.5K
13:55 2,085.00 2,085.00 2,084.90 2,085.00 0.3K
13:56 2,085.00 2,085.00 2,084.80 2,084.90 0.6K
13:57 2,084.90 2,085.00 2,084.50 2,084.90 0.5K
13:58 2,085.00 2,085.00 2,084.20 2,085.00 1.4K
13:59 2,084.30 2,085.00 2,084.20 2,084.20 0.4K
14:00 2,084.70 2,084.80 2,084.50 2,084.70 0.3K
14:01 2,084.70 2,084.70 2,084.60 2,084.60 0.2K
14:02 2,084.60 2,084.60 2,084.40 2,084.60 0.2K
14:03 2,084.60 2,085.00 2,084.60 2,085.00 0.3K
14:04 2,085.00 2,085.00 2,084.90 2,085.00 0.4K
14:05 2,084.20 2,085.00 2,084.20 2,084.70 0.2K
14:06 2,084.70 2,085.00 2,084.50 2,084.90 1.9K
14:07 2,084.90 2,085.00 2,084.20 2,084.50 0.7K
14:08 2,084.70 2,085.00 2,084.60 2,084.80 0.3K
14:09 2,084.60 2,085.00 2,084.50 2,084.90 0.2K
14:10 2,084.90 2,085.00 2,083.40 2,083.40 1.7K
14:11 2,083.70 2,083.70 2,083.00 2,083.40 0.5K
14:12 2,083.50 2,083.80 2,082.70 2,083.00 0.6K
14:13 2,083.00 2,083.10 2,082.00 2,082.00 0.6K
14:14 2,082.30 2,082.30 2,082.20 2,082.20 0.4K
14:15 2,082.30 2,082.30 2,080.20 2,080.50 2.9K
14:16 2,081.00 2,082.00 2,080.50 2,082.00 4.5K
14:17 2,082.00 2,082.00 2,080.70 2,080.70 0.5K
14:18 2,080.70 2,081.70 2,080.70 2,081.30 2.6K
14:19 2,080.40 2,081.80 2,080.40 2,081.80 0.4K
14:20 2,081.80 2,082.20 2,081.00 2,082.20 0.3K
14:21 2,082.10 2,082.60 2,081.80 2,082.50 0.3K
14:22 2,082.40 2,082.50 2,081.00 2,081.40 0.6K
14:23 2,082.00 2,083.00 2,081.30 2,083.00 0.5K
14:24 2,082.00 2,082.90 2,081.60 2,081.90 0.6K
14:25 2,082.00 2,082.90 2,081.60 2,082.50 0.4K
14:26 2,083.00 2,083.00 2,082.80 2,083.00 0.3K
14:27 2,083.00 2,083.90 2,083.00 2,083.80 0.4K
14:28 2,083.20 2,083.40 2,082.90 2,083.40 0.4K
14:29 2,083.40 2,083.80 2,082.50 2,083.70 0.6K
14:30 2,083.90 2,083.90 2,083.40 2,083.90 0.2K
14:31 2,083.50 2,083.90 2,082.70 2,083.30 3.0K
14:32 2,083.00 2,083.10 2,082.90 2,083.00 1.4K
14:33 2,082.80 2,083.00 2,082.80 2,082.80 0.5K
14:34 2,082.90 2,083.40 2,082.90 2,083.30 1.6K
14:35 2,083.40 2,083.40 2,082.80 2,083.20 0.6K
14:36 2,083.30 2,083.30 2,082.80 2,083.30 0.2K
14:37 2,083.00 2,083.30 2,083.00 2,083.20 0.9K
14:38 2,083.20 2,083.20 2,083.00 2,083.10 0.9K
14:39 2,082.90 2,083.20 2,082.50 2,082.70 0.6K
14:40 2,082.80 2,083.00 2,082.60 2,083.00 0.9K
14:41 2,083.00 2,083.50 2,082.90 2,083.00 4.0K
14:42 2,083.00 2,084.40 2,083.00 2,083.00 28.9K
14:43 2,084.30 2,085.80 2,083.70 2,085.70 9.7K
14:44 2,085.60 2,085.60 2,083.50 2,084.50 5.0K
14:45 2,084.10 2,084.50 2,082.20 2,082.20 0.5K
14:46 2,082.10 2,083.80 2,082.10 2,083.60 0.4K
14:47 2,083.70 2,084.30 2,083.60 2,084.30 0.2K
14:48 2,084.40 2,084.40 2,083.10 2,083.90 0.4K
14:49 2,083.90 2,084.50 2,083.90 2,084.00 0.3K
14:50 2,084.20 2,084.40 2,083.50 2,083.90 0.5K
14:51 2,083.50 2,084.00 2,083.10 2,083.90 0.4K
14:52 2,084.00 2,084.00 2,081.90 2,081.90 1.9K
14:53 2,082.60 2,082.60 2,081.30 2,081.30 4.3K
14:54 2,081.40 2,082.60 2,081.40 2,082.40 1.4K
14:55 2,082.40 2,082.60 2,081.70 2,082.60 0.5K
14:56 2,081.70 2,082.60 2,081.70 2,082.50 0.2K
14:57 2,082.50 2,083.10 2,082.30 2,082.90 1.1K
14:58 2,082.10 2,082.90 2,082.00 2,082.70 1.2K
14:59 2,082.00 2,082.80 2,082.00 2,082.00 0.3K
15:00 2,082.30 2,082.70 2,082.00 2,082.60 1.3K
15:01 2,082.70 2,082.70 2,082.60 2,082.60 1.1K
15:02 2,082.70 2,082.80 2,082.20 2,082.30 4.0K
15:03 2,082.20 2,082.40 2,081.50 2,081.50 1.7K
15:04 2,081.40 2,081.40 2,081.00 2,081.00 0.8K
15:05 2,081.00 2,081.10 2,080.80 2,081.00 1.3K
15:06 2,081.10 2,081.90 2,081.10 2,081.60 4.8K
15:07 2,081.70 2,081.80 2,081.50 2,081.50 0.7K
15:08 2,081.70 2,081.90 2,081.50 2,081.70 0.6K
15:09 2,081.70 2,081.80 2,081.70 2,081.70 0.8K
15:10 2,080.90 2,082.00 2,080.10 2,082.00 10.0K
15:11 2,080.00 2,080.00 2,079.50 2,079.50 18.0K
15:12 2,079.60 2,079.90 2,079.20 2,079.40 1.4K
15:13 2,079.30 2,079.50 2,078.60 2,078.60 4.0K
15:14 2,078.60 2,078.90 2,078.50 2,078.60 1.7K
15:15 2,078.60 2,079.00 2,078.50 2,078.80 5.7K
15:16 2,078.80 2,078.80 2,078.60 2,078.70 3.3K
15:17 2,078.70 2,079.40 2,078.70 2,079.00 15.2K
15:18 2,079.30 2,079.30 2,078.80 2,078.80 4.8K
15:19 2,078.90 2,078.90 2,078.60 2,078.70 2.2K
15:20 2,078.60 2,078.60 2,078.40 2,078.40 4.2K
15:21 2,078.40 2,078.80 2,078.40 2,078.70 5.0K
15:22 2,078.90 2,078.90 2,078.50 2,078.90 4.2K
15:23 2,078.90 2,078.90 2,078.50 2,078.80 4.7K
15:24 2,078.80 2,078.90 2,078.60 2,078.90 4.8K
15:25 2,078.80 2,079.80 2,078.50 2,078.90 16.8K
15:26 2,079.60 2,080.70 2,079.60 2,080.50 4.1K
15:27 2,080.80 2,082.50 2,080.80 2,082.10 4.9K
15:28 2,082.80 2,083.00 2,082.30 2,082.50 2.4K
15:29 2,084.40 2,084.90 2,080.00 2,080.00 8.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available