HT Media

HTML
🏛️ india →
27.10
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 28.19 28.19 27.63 27.79 57.0K
09:16 27.70 27.72 27.60 27.61 19.4K
09:17 27.55 27.72 27.55 27.69 5.2K
09:18 27.69 27.76 27.69 27.71 14.0K
09:19 27.90 27.90 27.73 27.73 26.9K
09:20 27.80 27.80 27.70 27.70 10.8K
09:21 27.70 27.70 27.67 27.68 5.8K
09:22 27.55 27.60 27.53 27.53 32.3K
09:23 27.46 27.55 27.46 27.49 24.0K
09:24 27.49 27.49 27.41 27.41 6.5K
09:25 27.40 27.44 27.39 27.43 6.9K
09:26 27.45 27.45 27.36 27.36 3.7K
09:27 27.34 27.42 27.34 27.42 11.2K
09:28 27.44 27.44 27.32 27.38 7.2K
09:29 27.39 27.39 27.39 27.39 4.3K
09:30 27.39 27.39 27.30 27.30 10.4K
09:31 27.27 27.35 27.27 27.34 1.4K
09:32 27.33 27.34 27.33 27.34 0.2K
09:33 27.34 27.34 27.25 27.25 2.1K
09:34 27.26 27.31 27.26 27.29 3.2K
09:35 27.25 27.25 27.25 27.25 10.6K
09:36 27.25 27.27 27.25 27.27 6.5K
09:37 27.28 27.34 27.27 27.30 8.3K
09:38 27.26 27.26 27.26 27.26 0.1K
09:39 27.23 27.23 27.15 27.16 24.4K
09:40 27.13 27.23 27.13 27.17 2.9K
09:41 27.20 27.20 27.08 27.09 29.1K
09:42 27.03 27.13 27.00 27.00 6.9K
09:43 26.90 26.99 26.90 26.98 22.1K
09:44 26.92 27.00 26.92 27.00 2.6K
09:45 26.95 27.00 26.95 26.95 9.7K
09:46 26.93 26.93 26.83 26.83 6.2K
09:47 26.83 26.89 26.83 26.88 3.1K
09:48 26.84 26.88 26.84 26.88 3.2K
09:49 26.92 26.92 26.90 26.90 3.0K
09:50 26.92 26.96 26.88 26.96 3.4K
09:51 26.96 26.99 26.90 26.99 26.0K
09:52 26.92 26.95 26.92 26.95 1.5K
09:53 26.93 26.99 26.93 26.99 0.6K
09:54 26.95 26.95 26.91 26.91 4.1K
09:55 26.93 26.93 26.88 26.88 2.5K
09:56 26.88 26.94 26.88 26.94 3.2K
09:57 26.91 26.93 26.91 26.93 0.2K
09:58 26.92 26.92 26.92 26.92 0.1K
09:59 26.94 26.94 26.94 26.94 0.5K
10:00 26.95 26.98 26.90 26.90 1.6K
10:01 26.90 26.90 26.88 26.88 3.1K
10:02 26.86 26.86 26.86 26.86 1.1K
10:03 26.86 26.86 26.86 26.86 0.0K
10:04 26.88 26.88 26.84 26.84 3.1K
10:05 26.84 26.85 26.84 26.84 1.6K
10:06 26.84 26.84 26.75 26.75 10.8K
10:07 26.77 26.77 26.71 26.71 1.3K
10:08 26.71 26.80 26.71 26.80 7.0K
10:09 26.80 26.83 26.80 26.83 1.4K
10:11 26.84 26.84 26.80 26.80 0.7K
10:12 26.80 26.80 26.80 26.80 0.1K
10:13 26.83 26.84 26.79 26.84 2.0K
10:14 26.80 26.85 26.80 26.85 1.0K
10:15 26.81 26.86 26.81 26.85 11.9K
10:17 26.80 26.80 26.80 26.80 1.4K
10:18 26.75 26.75 26.75 26.75 0.6K
10:19 26.76 26.76 26.75 26.75 2.2K
10:20 26.80 26.80 26.80 26.80 0.5K
10:21 26.80 26.80 26.77 26.77 3.7K
10:22 26.76 26.76 26.76 26.76 0.1K
10:23 26.76 26.76 26.76 26.76 0.3K
10:24 26.71 26.76 26.71 26.76 1.4K
10:25 26.75 26.75 26.73 26.73 0.9K
10:26 26.75 26.78 26.73 26.75 10.5K
10:27 26.75 26.75 26.75 26.75 0.1K
10:29 26.74 26.77 26.74 26.77 1.5K
10:30 26.77 26.77 26.75 26.75 4.5K
10:31 26.77 26.77 26.75 26.75 0.4K
10:32 26.75 26.76 26.75 26.76 0.1K
10:33 26.77 26.77 26.77 26.77 0.1K
10:34 26.77 26.77 26.76 26.76 8.0K
10:35 26.76 26.77 26.76 26.77 1.5K
10:36 26.78 26.78 26.77 26.77 5.3K
10:37 26.78 26.78 26.78 26.78 0.4K
10:38 26.78 26.78 26.78 26.78 4.3K
10:39 26.79 26.79 26.79 26.79 6.1K
10:41 26.81 26.81 26.79 26.79 5.4K
10:42 26.78 26.78 26.78 26.78 0.5K
10:43 26.80 26.80 26.78 26.78 0.2K
10:44 26.78 26.79 26.78 26.78 0.1K
10:45 26.79 26.80 26.79 26.80 2.2K
10:46 26.80 26.80 26.80 26.80 0.0K
10:47 26.80 26.80 26.80 26.80 0.0K
10:48 26.80 26.80 26.80 26.80 5.0K
10:49 26.80 26.80 26.80 26.80 0.2K
10:50 26.82 26.82 26.80 26.80 0.9K
10:51 26.80 26.80 26.80 26.80 0.8K
10:52 26.82 26.82 26.82 26.82 0.1K
10:53 26.82 26.82 26.82 26.82 0.2K
10:54 26.82 26.82 26.80 26.80 0.8K
10:55 26.80 26.80 26.80 26.80 0.0K
10:56 26.81 26.81 26.80 26.80 0.4K
10:57 26.82 26.82 26.81 26.81 1.3K
10:58 26.80 26.82 26.80 26.82 5.9K
10:59 26.83 26.83 26.82 26.83 1.4K
11:00 26.83 26.83 26.83 26.83 0.3K
11:01 26.81 26.82 26.81 26.82 2.5K
11:02 26.83 26.83 26.83 26.83 0.3K
11:03 26.83 26.83 26.83 26.83 0.1K
11:04 26.82 26.82 26.82 26.82 1.1K
11:05 26.82 26.82 26.80 26.80 8.6K
11:06 26.80 26.80 26.80 26.80 5.5K
11:07 26.80 26.80 26.80 26.80 3.5K
11:08 26.80 26.80 26.80 26.80 0.2K
11:09 26.80 26.80 26.80 26.80 0.1K
11:10 26.80 26.80 26.80 26.80 6.1K
11:11 26.78 26.78 26.78 26.78 0.0K
11:12 26.80 26.80 26.80 26.80 2.7K
11:13 26.80 26.80 26.80 26.80 0.9K
11:15 26.82 26.82 26.81 26.81 1.1K
11:17 26.82 26.82 26.82 26.82 4.5K
11:18 26.81 26.81 26.81 26.81 0.5K
11:19 26.81 26.81 26.81 26.81 2.3K
11:22 26.85 26.85 26.81 26.81 24.8K
11:23 26.80 26.82 26.79 26.82 8.4K
11:24 26.82 26.82 26.82 26.82 0.0K
11:25 26.85 26.85 26.81 26.81 2.0K
11:26 26.80 26.80 26.80 26.80 10.0K
11:27 26.80 26.82 26.77 26.82 10.4K
11:28 26.74 26.74 26.71 26.71 33.0K
11:29 26.73 26.73 26.73 26.73 0.3K
11:30 26.73 26.73 26.73 26.73 0.3K
11:31 26.77 26.77 26.77 26.77 0.1K
11:34 26.74 26.74 26.73 26.73 0.5K
11:35 26.72 26.72 26.72 26.72 10.0K
11:37 26.75 26.75 26.75 26.75 0.8K
11:39 26.77 26.77 26.77 26.77 0.6K
11:40 26.77 26.77 26.73 26.73 0.8K
11:42 26.71 26.73 26.71 26.73 3.4K
11:43 26.70 26.70 26.66 26.66 9.8K
11:44 26.71 26.71 26.65 26.65 0.9K
11:45 26.70 26.72 26.70 26.72 0.1K
11:47 26.65 26.71 26.65 26.71 0.1K
11:48 26.66 26.66 26.66 26.66 0.0K
11:52 26.66 26.66 26.66 26.66 0.0K
11:54 26.73 26.73 26.73 26.73 3.0K
11:55 26.74 26.75 26.74 26.75 1.3K
11:57 26.74 26.74 26.74 26.74 0.1K
11:58 26.74 26.74 26.74 26.74 0.0K
11:59 26.72 26.77 26.72 26.72 0.3K
12:00 26.69 26.69 26.69 26.69 1.0K
12:01 26.76 26.76 26.71 26.71 1.2K
12:03 26.71 26.71 26.71 26.71 0.1K
12:05 26.71 26.71 26.71 26.71 0.7K
12:06 26.74 26.74 26.74 26.74 0.2K
12:10 26.75 26.75 26.75 26.75 0.0K
12:11 26.71 26.75 26.71 26.75 0.9K
12:12 26.69 26.69 26.69 26.69 1.7K
12:13 26.72 26.72 26.72 26.72 0.1K
12:14 26.72 26.72 26.72 26.72 0.5K
12:16 26.67 26.74 26.67 26.74 0.8K
12:20 26.70 26.70 26.70 26.70 4.6K
12:23 26.70 26.70 26.70 26.70 0.5K
12:24 26.70 26.73 26.68 26.73 1.3K
12:25 26.73 26.73 26.68 26.68 0.6K
12:26 26.68 26.68 26.68 26.68 0.1K
12:28 26.67 26.72 26.67 26.72 1.9K
12:29 26.71 26.71 26.71 26.71 0.3K
12:30 26.67 26.67 26.67 26.67 0.0K
12:31 26.72 26.72 26.67 26.67 0.3K
12:32 26.67 26.67 26.67 26.67 0.0K
12:35 26.68 26.69 26.68 26.69 0.0K
12:36 26.73 26.73 26.71 26.71 4.3K
12:37 26.72 26.72 26.67 26.67 6.6K
12:38 26.66 26.68 26.66 26.68 0.3K
12:39 26.73 26.73 26.73 26.73 1.0K
12:40 26.71 26.72 26.71 26.72 0.0K
12:42 26.68 26.70 26.68 26.70 0.5K
12:44 26.70 26.70 26.70 26.70 1.2K
12:45 26.67 26.70 26.67 26.70 0.8K
12:46 26.70 26.70 26.66 26.66 6.8K
12:47 26.66 26.66 26.66 26.66 4.0K
12:48 26.66 26.66 26.63 26.63 0.1K
12:49 26.66 26.66 26.66 26.66 0.3K
12:50 26.65 26.65 26.65 26.65 0.0K
12:51 26.65 26.67 26.65 26.67 0.2K
12:54 26.65 26.65 26.65 26.65 0.0K
12:56 26.65 26.67 26.65 26.67 0.4K
12:58 26.67 26.67 26.67 26.67 3.8K
12:59 26.71 26.71 26.71 26.71 0.1K
13:00 26.71 26.71 26.68 26.69 0.7K
13:01 26.66 26.66 26.66 26.66 0.2K
13:02 26.65 26.65 26.65 26.65 0.0K
13:08 26.66 26.66 26.66 26.66 0.1K
13:09 26.66 26.66 26.66 26.66 0.5K
13:10 26.65 26.65 26.62 26.62 3.5K
13:11 26.62 26.62 26.62 26.62 0.1K
13:12 26.62 26.62 26.62 26.62 1.0K
13:14 26.65 26.65 26.65 26.65 0.0K
13:16 26.64 26.64 26.62 26.63 1.1K
13:19 26.61 26.61 26.61 26.61 4.7K
13:20 26.56 26.56 26.56 26.56 1.5K
13:21 26.56 26.56 26.56 26.56 0.0K
13:23 26.57 26.57 26.56 26.56 1.6K
13:24 26.59 26.59 26.59 26.59 0.2K
13:25 26.59 26.60 26.59 26.60 0.4K
13:26 26.56 26.56 26.56 26.56 0.0K
13:27 26.56 26.56 26.56 26.56 2.3K
13:28 26.56 26.56 26.56 26.56 0.0K
13:30 26.59 26.59 26.59 26.59 0.1K
13:32 26.59 26.59 26.56 26.56 0.1K
13:33 26.59 26.59 26.59 26.59 0.3K
13:35 26.60 26.60 26.59 26.59 0.2K
13:36 26.59 26.59 26.58 26.58 0.3K
13:37 26.56 26.56 26.56 26.56 0.0K
13:40 26.60 26.60 26.60 26.60 0.1K
13:41 26.60 26.60 26.60 26.60 0.0K
13:42 26.58 26.58 26.58 26.58 0.4K
13:47 26.56 26.56 26.56 26.56 2.2K
13:48 26.56 26.56 26.55 26.55 2.3K
13:49 26.60 26.60 26.60 26.60 0.0K
13:50 26.60 26.60 26.56 26.56 0.0K
13:52 26.61 26.61 26.57 26.57 0.3K
13:53 26.55 26.55 26.55 26.55 0.0K
13:54 26.56 26.56 26.56 26.56 0.1K
13:56 26.59 26.59 26.59 26.59 0.7K
13:57 26.59 26.59 26.59 26.59 0.2K
13:58 26.51 26.51 26.51 26.51 2.5K
13:59 26.54 26.54 26.54 26.54 0.2K
14:00 26.58 26.58 26.58 26.58 0.3K
14:01 26.59 26.59 26.56 26.56 2.7K
14:03 26.56 26.56 26.56 26.56 0.2K
14:04 26.58 26.60 26.58 26.60 2.3K
14:05 26.55 26.55 26.51 26.52 1.7K
14:07 26.52 26.52 26.52 26.52 0.5K
14:08 26.56 26.56 26.56 26.56 0.2K
14:09 26.46 26.50 26.46 26.50 10.8K
14:10 26.46 26.46 26.46 26.46 0.3K
14:11 26.47 26.47 26.46 26.46 1.5K
14:12 26.48 26.49 26.48 26.49 0.3K
14:13 26.49 26.49 26.46 26.46 10.4K
14:15 26.54 26.54 26.54 26.54 0.1K
14:17 26.53 26.53 26.50 26.50 1.0K
14:18 26.54 26.54 26.54 26.54 0.6K
14:20 26.50 26.50 26.50 26.50 0.5K
14:21 26.50 26.50 26.50 26.50 0.0K
14:22 26.46 26.50 26.46 26.50 2.3K
14:23 26.50 26.50 26.50 26.50 1.5K
14:24 26.46 26.46 26.46 26.46 5.6K
14:25 26.48 26.48 26.48 26.48 0.0K
14:26 26.48 26.48 26.48 26.48 0.4K
14:27 26.48 26.48 26.48 26.48 0.0K
14:28 26.53 26.53 26.53 26.53 7.2K
14:29 26.53 26.53 26.53 26.53 2.4K
14:33 26.49 26.49 26.49 26.49 0.2K
14:35 26.48 26.49 26.48 26.49 1.1K
14:36 26.52 26.52 26.52 26.52 0.5K
14:37 26.48 26.48 26.48 26.48 0.1K
14:38 26.46 26.46 26.46 26.46 0.0K
14:39 26.46 26.49 26.46 26.49 0.5K
14:40 26.49 26.50 26.49 26.50 0.6K
14:41 26.50 26.52 26.50 26.52 0.5K
14:42 26.50 26.50 26.49 26.49 2.5K
14:43 26.50 26.50 26.50 26.50 0.0K
14:44 26.50 26.50 26.50 26.50 1.0K
14:45 26.50 26.52 26.50 26.51 2.2K
14:46 26.53 26.57 26.53 26.57 2.7K
14:47 26.56 26.56 26.51 26.56 0.0K
14:48 26.55 26.55 26.55 26.55 0.0K
14:49 26.55 26.55 26.55 26.55 0.0K
14:50 26.55 26.55 26.55 26.55 0.0K
14:51 26.51 26.51 26.51 26.51 1.0K
14:52 26.51 26.51 26.51 26.51 0.0K
14:54 26.50 26.50 26.47 26.47 2.5K
14:55 26.46 26.48 26.46 26.48 0.5K
14:56 26.46 26.46 26.46 26.46 2.1K
14:57 26.47 26.47 26.43 26.43 4.0K
14:58 26.42 26.42 26.42 26.42 0.4K
14:59 26.42 26.42 26.41 26.41 0.1K
15:02 26.45 26.45 26.39 26.39 10.6K
15:03 26.40 26.40 26.40 26.40 1.9K
15:04 26.40 26.40 26.36 26.36 8.9K
15:05 26.37 26.37 26.37 26.37 0.5K
15:06 26.36 26.36 26.36 26.36 0.0K
15:07 26.37 26.37 26.29 26.29 39.3K
15:08 26.30 26.30 26.29 26.29 14.2K
15:09 26.35 26.35 26.35 26.35 4.4K
15:10 26.37 26.40 26.37 26.38 6.4K
15:11 26.38 26.38 26.35 26.37 2.8K
15:12 26.39 26.39 26.37 26.38 7.4K
15:13 26.26 26.35 26.26 26.35 5.3K
15:14 26.35 26.35 26.26 26.27 4.0K
15:15 26.27 26.31 26.26 26.28 1.8K
15:16 26.28 26.28 26.28 26.28 0.7K
15:17 26.27 26.32 26.27 26.32 1.6K
15:18 26.26 26.26 26.26 26.26 2.3K
15:20 26.36 26.36 26.30 26.30 7.9K
15:21 26.31 26.33 26.30 26.32 7.1K
15:22 26.32 26.34 26.32 26.34 1.8K
15:23 26.34 26.34 26.34 26.34 5.9K
15:24 26.34 26.34 26.30 26.30 14.8K
15:25 26.30 26.32 26.30 26.30 0.1K
15:26 26.31 26.34 26.31 26.34 8.4K
15:27 26.34 26.34 26.27 26.27 0.9K
15:28 26.26 26.26 26.26 26.26 6.8K
15:29 26.30 26.34 26.26 26.26 12.2K
15:32 26.33 26.33 26.33 26.33 1.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available