HT Media

HTML
🏛️ india →
27.09
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:08 21.56 21.56 21.56 21.56 144.3K
09:15 21.74 21.80 21.74 21.79 132.2K
09:16 21.77 21.77 21.00 21.00 198.2K
09:17 21.01 21.25 21.01 21.19 97.5K
09:18 21.19 21.19 20.91 20.93 20.8K
09:19 20.89 20.89 20.58 20.58 65.1K
09:20 20.66 21.00 20.65 21.00 74.4K
09:21 21.08 21.20 21.05 21.05 29.9K
09:22 21.03 21.04 20.95 21.02 8.4K
09:23 20.96 20.96 20.90 20.93 12.5K
09:24 20.94 20.99 20.89 20.95 8.4K
09:25 20.95 20.99 20.92 20.99 18.2K
09:26 20.98 20.99 20.91 20.91 2.0K
09:27 20.93 21.06 20.93 21.01 5.1K
09:28 21.01 21.03 20.84 20.84 6.1K
09:29 20.85 20.92 20.81 20.90 15.0K
09:30 20.89 20.89 20.79 20.88 10.9K
09:31 20.86 20.88 20.77 20.83 5.8K
09:32 20.83 20.86 20.82 20.82 17.5K
09:33 20.84 20.84 20.78 20.84 4.8K
09:34 20.80 20.91 20.80 20.91 9.7K
09:35 20.91 21.04 20.91 21.00 8.3K
09:36 21.04 21.11 21.04 21.08 5.1K
09:37 21.08 21.08 20.92 20.95 21.9K
09:38 20.96 20.96 20.90 20.90 6.5K
09:39 20.90 20.94 20.90 20.94 2.2K
09:40 20.94 20.94 20.90 20.91 16.0K
09:41 20.92 20.92 20.89 20.91 11.6K
09:42 20.90 20.91 20.87 20.87 0.3K
09:43 20.90 20.90 20.75 20.79 10.8K
09:44 20.79 20.79 20.65 20.65 23.2K
09:45 20.64 20.69 20.60 20.69 40.5K
09:46 20.68 20.78 20.68 20.78 5.2K
09:47 20.79 20.79 20.71 20.71 3.2K
09:48 20.56 20.77 20.56 20.76 16.6K
09:49 20.76 20.77 20.75 20.75 0.1K
09:50 20.72 20.75 20.72 20.75 0.5K
09:51 20.75 20.75 20.61 20.71 13.5K
09:52 20.73 20.73 20.71 20.73 0.7K
09:53 20.66 20.72 20.66 20.72 5.2K
09:54 20.73 20.73 20.68 20.68 3.3K
09:55 20.73 20.73 20.73 20.73 0.1K
09:56 20.78 20.78 20.78 20.78 2.5K
09:57 20.80 20.80 20.80 20.80 3.5K
09:58 20.77 20.82 20.76 20.81 9.4K
09:59 20.75 20.76 20.75 20.76 0.3K
10:00 20.77 20.77 20.67 20.67 4.9K
10:01 20.67 20.67 20.61 20.65 2.5K
10:02 20.67 20.67 20.67 20.67 0.7K
10:03 20.74 20.85 20.73 20.85 12.0K
10:04 20.91 20.91 20.82 20.82 9.3K
10:05 20.80 20.83 20.77 20.77 7.1K
10:06 20.82 20.82 20.80 20.82 0.1K
10:07 20.82 20.82 20.75 20.75 1.5K
10:08 20.74 20.75 20.74 20.75 2.5K
10:09 20.73 20.73 20.64 20.64 2.1K
10:10 20.62 20.79 20.62 20.79 2.6K
10:11 20.79 20.79 20.68 20.69 7.7K
10:12 20.74 20.74 20.58 20.58 27.1K
10:13 20.59 20.69 20.59 20.69 1.8K
10:14 20.69 20.69 20.62 20.69 1.3K
10:15 20.69 20.69 20.69 20.69 0.0K
10:16 20.69 20.69 20.69 20.69 0.0K
10:17 20.69 20.69 20.69 20.69 0.2K
10:18 20.60 20.60 20.60 20.60 1.8K
10:19 20.57 20.57 20.56 20.57 0.5K
10:20 20.57 20.69 20.57 20.69 14.8K
10:21 20.69 20.72 20.69 20.72 7.7K
10:22 20.74 20.76 20.74 20.76 0.2K
10:23 20.75 20.77 20.73 20.77 4.8K
10:24 20.75 20.75 20.75 20.75 0.0K
10:25 20.77 20.77 20.72 20.72 8.4K
10:26 20.77 20.77 20.77 20.77 0.0K
10:27 20.71 20.71 20.57 20.57 2.2K
10:28 20.65 20.65 20.65 20.65 0.7K
10:29 20.67 20.67 20.67 20.67 1.7K
10:30 20.66 20.66 20.66 20.66 0.3K
10:32 20.67 20.67 20.67 20.67 0.4K
10:33 20.67 20.67 20.62 20.62 5.8K
10:34 20.67 20.67 20.62 20.66 0.3K
10:35 20.67 20.67 20.67 20.67 1.0K
10:36 20.64 20.67 20.62 20.62 0.2K
10:38 20.61 20.61 20.60 20.60 0.5K
10:39 20.65 20.65 20.51 20.56 5.2K
10:40 20.56 20.64 20.56 20.64 2.2K
10:41 20.64 20.64 20.64 20.64 0.5K
10:42 20.63 20.67 20.63 20.63 11.5K
10:43 20.63 20.63 20.63 20.63 0.0K
10:45 20.58 20.58 20.58 20.58 0.1K
10:46 20.55 20.55 20.55 20.55 1.2K
10:48 20.56 20.56 20.56 20.56 0.0K
10:49 20.62 20.62 20.62 20.62 0.1K
10:50 20.56 20.56 20.56 20.56 1.2K
10:51 20.56 20.56 20.52 20.52 5.3K
10:52 20.55 20.55 20.40 20.40 13.3K
10:53 20.38 20.46 20.38 20.46 2.2K
10:54 20.45 20.45 20.31 20.31 4.2K
10:55 20.31 20.55 20.31 20.55 8.4K
10:56 20.56 20.65 20.56 20.65 20.6K
10:57 20.66 20.75 20.66 20.75 5.2K
10:58 20.75 20.75 20.71 20.75 0.6K
10:59 20.84 20.84 20.77 20.80 19.4K
11:00 20.85 20.85 20.75 20.75 10.6K
11:01 20.75 20.85 20.75 20.85 5.5K
11:02 20.85 20.95 20.85 20.95 16.5K
11:03 20.85 20.85 20.85 20.85 0.0K
11:04 20.95 21.09 20.95 21.09 14.8K
11:05 21.02 21.20 21.02 21.20 20.5K
11:06 21.20 21.20 21.17 21.18 12.2K
11:07 21.10 21.10 21.03 21.09 11.3K
11:08 21.05 21.07 21.05 21.07 0.7K
11:09 21.14 21.37 21.14 21.30 24.4K
11:10 21.30 21.30 21.23 21.29 6.9K
11:11 21.31 21.40 21.30 21.40 16.2K
11:12 21.39 21.39 21.24 21.24 17.1K
11:13 21.13 21.20 21.12 21.13 2.8K
11:14 21.18 21.18 21.05 21.05 4.1K
11:15 20.66 20.85 20.66 20.85 110.2K
11:16 20.92 20.96 20.92 20.94 9.9K
11:17 20.99 20.99 20.89 20.89 1.1K
11:18 20.91 20.91 20.88 20.89 1.5K
11:19 20.89 20.92 20.89 20.90 0.8K
11:20 20.87 20.87 20.87 20.87 0.1K
11:21 20.72 20.81 20.66 20.81 12.6K
11:22 20.82 20.82 20.72 20.75 1.4K
11:23 20.75 20.75 20.65 20.65 0.4K
11:24 20.65 20.65 20.64 20.65 2.7K
11:25 20.65 20.70 20.65 20.70 1.9K
11:26 20.66 20.69 20.63 20.69 1.1K
11:27 20.63 20.68 20.63 20.68 0.0K
11:28 20.69 20.78 20.69 20.78 3.3K
11:29 20.75 20.86 20.75 20.83 14.6K
11:30 20.86 20.98 20.86 20.98 16.1K
11:31 20.99 21.00 20.99 21.00 15.5K
11:32 21.00 21.14 21.00 21.10 14.4K
11:33 21.08 21.08 20.95 20.95 2.2K
11:35 20.95 20.95 20.95 20.95 0.0K
11:36 20.96 20.96 20.96 20.96 0.5K
11:37 21.01 21.04 21.01 21.04 0.3K
11:38 21.04 21.04 21.04 21.04 0.3K
11:39 21.06 21.07 21.00 21.00 6.2K
11:40 21.00 21.00 20.94 20.94 5.2K
11:41 20.92 20.95 20.89 20.89 1.8K
11:42 20.85 20.85 20.85 20.85 0.5K
11:44 20.85 20.85 20.85 20.85 0.0K
11:45 20.85 20.85 20.85 20.85 0.5K
11:46 20.90 20.90 20.90 20.90 0.1K
11:47 20.90 20.90 20.90 20.90 3.9K
11:48 20.89 20.89 20.89 20.89 1.5K
11:49 20.89 20.89 20.89 20.89 0.4K
11:52 20.85 20.85 20.85 20.85 0.5K
11:53 20.85 20.85 20.85 20.85 0.0K
11:54 20.84 20.84 20.84 20.84 0.5K
11:55 20.85 20.85 20.85 20.85 0.3K
11:56 20.85 20.85 20.82 20.82 0.5K
11:57 20.82 20.82 20.82 20.82 1.0K
11:58 20.80 20.85 20.80 20.85 0.2K
11:59 20.85 20.88 20.85 20.88 2.6K
12:00 20.90 20.90 20.90 20.90 0.0K
12:01 20.79 20.79 20.79 20.79 2.0K
12:03 20.80 20.80 20.80 20.80 8.3K
12:04 20.80 20.80 20.80 20.80 0.2K
12:05 20.79 20.79 20.79 20.79 0.2K
12:06 20.75 20.75 20.74 20.74 0.1K
12:07 20.74 20.74 20.74 20.74 0.9K
12:08 20.74 20.79 20.74 20.79 0.3K
12:10 20.79 20.79 20.79 20.79 0.0K
12:11 20.79 20.82 20.79 20.82 4.9K
12:12 20.81 20.89 20.81 20.81 0.6K
12:13 20.81 20.85 20.81 20.85 0.5K
12:14 20.80 20.80 20.80 20.80 0.0K
12:15 20.70 20.79 20.70 20.79 8.0K
12:16 20.70 20.70 20.65 20.70 0.8K
12:17 20.70 20.70 20.66 20.66 0.1K
12:18 20.59 20.59 20.39 20.39 28.4K
12:19 20.38 20.70 20.38 20.70 9.3K
12:20 20.67 20.67 20.63 20.67 1.5K
12:21 20.70 20.70 20.68 20.68 10.3K
12:23 20.60 20.60 20.60 20.60 0.0K
12:24 20.67 20.67 20.67 20.67 0.1K
12:25 20.60 20.60 20.60 20.60 3.6K
12:26 20.60 20.66 20.60 20.66 0.1K
12:27 20.68 20.70 20.62 20.62 7.2K
12:28 20.60 20.60 20.52 20.52 0.8K
12:29 20.52 20.55 20.52 20.55 0.1K
12:30 20.55 20.59 20.51 20.59 2.1K
12:31 20.70 20.70 20.68 20.68 2.0K
12:33 20.67 20.67 20.67 20.67 0.0K
12:36 20.66 20.66 20.66 20.66 0.1K
12:37 20.66 20.66 20.66 20.66 0.1K
12:39 20.65 20.65 20.65 20.65 0.5K
12:40 20.59 20.59 20.59 20.59 0.0K
12:41 20.60 20.60 20.60 20.60 0.1K
12:42 20.65 20.69 20.60 20.69 0.7K
12:43 20.61 20.61 20.61 20.61 0.0K
12:47 20.60 20.60 20.60 20.60 0.6K
12:48 20.52 20.52 20.52 20.52 0.6K
12:49 20.70 20.70 20.70 20.70 4.4K
12:50 20.55 20.63 20.55 20.63 1.6K
12:51 20.63 20.63 20.63 20.63 0.1K
12:52 20.63 20.63 20.63 20.63 0.0K
12:53 20.65 20.65 20.65 20.65 0.5K
12:54 20.66 20.69 20.66 20.69 0.9K
12:55 20.47 20.65 20.47 20.65 13.1K
12:56 20.57 20.57 20.57 20.57 0.2K
12:58 20.57 20.57 20.57 20.57 1.4K
12:59 20.54 20.54 20.50 20.50 1.0K
13:00 20.48 20.48 20.48 20.48 2.3K
13:01 20.53 20.53 20.53 20.53 0.0K
13:02 20.50 20.50 20.50 20.50 0.1K
13:03 20.48 20.48 20.48 20.48 0.4K
13:04 20.52 20.52 20.50 20.50 1.1K
13:06 20.53 20.58 20.53 20.58 0.1K
13:07 20.58 20.58 20.58 20.58 1.0K
13:09 20.55 20.55 20.55 20.55 0.1K
13:10 20.58 20.58 20.55 20.55 0.0K
13:11 20.55 20.55 20.55 20.55 0.1K
13:12 20.61 20.61 20.61 20.61 0.3K
13:13 20.60 20.60 20.60 20.60 0.1K
13:14 20.60 20.61 20.60 20.61 0.2K
13:15 20.61 20.61 20.61 20.61 0.8K
13:17 20.61 20.63 20.61 20.63 0.9K
13:19 20.46 20.46 20.46 20.46 2.0K
13:20 20.55 20.55 20.55 20.55 0.1K
13:22 20.61 20.61 20.61 20.61 0.1K
13:28 20.56 20.58 20.56 20.58 1.1K
13:30 20.58 20.58 20.58 20.58 0.2K
13:31 20.60 20.60 20.59 20.59 0.4K
13:32 20.60 20.60 20.60 20.60 1.3K
13:33 20.53 20.59 20.53 20.59 0.0K
13:34 20.58 20.58 20.50 20.50 4.5K
13:35 20.50 20.50 20.50 20.50 0.1K
13:37 20.58 20.58 20.58 20.58 0.1K
13:38 20.52 20.52 20.52 20.52 0.1K
13:39 20.55 20.55 20.55 20.55 0.1K
13:42 20.58 20.58 20.58 20.58 0.0K
13:43 20.58 20.58 20.58 20.58 0.0K
13:44 20.58 20.58 20.51 20.51 2.7K
13:45 20.52 20.59 20.52 20.59 1.1K
13:46 20.59 20.59 20.59 20.59 0.9K
13:47 20.59 20.59 20.56 20.56 0.2K
13:48 20.52 20.52 20.52 20.52 1.6K
13:50 20.51 20.52 20.50 20.50 5.3K
13:51 20.40 20.48 20.40 20.40 6.1K
13:52 20.39 20.40 20.39 20.40 6.9K
13:53 20.39 20.40 20.39 20.40 1.0K
13:54 20.40 20.40 20.40 20.40 0.5K
13:55 20.40 20.40 20.40 20.40 0.3K
13:56 20.39 20.40 20.39 20.39 1.5K
13:58 20.36 20.36 20.30 20.30 10.5K
13:59 20.30 20.30 20.24 20.24 6.4K
14:00 20.25 20.28 20.25 20.28 2.2K
14:01 20.28 20.30 20.28 20.30 11.4K
14:02 20.35 20.38 20.30 20.37 0.1K
14:03 20.33 20.40 20.25 20.39 4.2K
14:04 20.39 20.40 20.39 20.39 4.1K
14:05 20.39 20.40 20.39 20.40 1.1K
14:06 20.46 20.46 20.46 20.46 0.0K
14:07 20.46 20.46 20.46 20.46 0.3K
14:09 20.40 20.40 20.40 20.40 0.0K
14:10 20.47 20.47 20.47 20.47 0.0K
14:11 20.48 20.48 20.21 20.21 9.9K
14:13 20.42 20.42 20.42 20.42 0.3K
14:14 20.36 20.43 20.36 20.43 1.0K
14:15 20.37 20.37 20.37 20.37 0.0K
14:18 20.46 20.46 20.46 20.46 0.5K
14:19 20.45 20.50 20.45 20.50 2.8K
14:20 20.46 20.52 20.46 20.46 1.1K
14:21 20.52 20.52 20.52 20.52 1.0K
14:22 20.50 20.52 20.50 20.52 5.4K
14:23 20.51 20.51 20.51 20.51 0.4K
14:25 20.51 20.58 20.51 20.58 0.5K
14:26 20.58 20.58 20.58 20.58 1.0K
14:28 20.54 20.54 20.54 20.54 1.0K
14:29 20.57 20.57 20.53 20.57 0.7K
14:30 20.53 20.53 20.53 20.53 2.0K
14:32 20.56 20.56 20.56 20.56 0.5K
14:33 20.56 20.56 20.56 20.56 0.4K
14:34 20.55 20.55 20.55 20.55 13.8K
14:35 20.55 20.56 20.55 20.55 2.8K
14:36 20.55 20.58 20.55 20.58 2.0K
14:37 20.60 20.63 20.60 20.61 5.2K
14:38 20.61 20.61 20.55 20.55 3.0K
14:40 20.55 20.60 20.55 20.60 3.5K
14:41 20.62 20.62 20.62 20.62 0.0K
14:42 20.65 20.72 20.65 20.66 7.7K
14:43 20.69 20.69 20.69 20.69 0.2K
14:45 20.65 20.65 20.65 20.65 1.5K
14:46 20.66 20.66 20.66 20.66 0.4K
14:47 20.67 20.69 20.67 20.69 5.4K
14:48 20.66 20.69 20.66 20.69 1.6K
14:49 20.67 20.67 20.66 20.67 0.5K
14:50 20.67 20.67 20.67 20.67 0.0K
14:51 20.67 20.67 20.62 20.63 8.3K
14:52 20.67 20.67 20.67 20.67 1.4K
14:53 20.67 20.67 20.67 20.67 0.3K
14:55 20.64 20.64 20.64 20.64 1.4K
14:56 20.63 20.63 20.60 20.60 0.6K
14:58 20.62 20.62 20.60 20.60 1.0K
14:59 20.60 20.60 20.60 20.60 0.0K
15:00 20.62 20.62 20.60 20.62 2.7K
15:01 20.64 20.64 20.62 20.62 0.3K
15:03 20.62 20.62 20.62 20.62 1.5K
15:04 20.69 20.69 20.69 20.69 1.0K
15:05 20.65 20.65 20.65 20.65 0.7K
15:06 20.65 20.65 20.60 20.60 6.6K
15:08 20.60 20.60 20.58 20.58 0.2K
15:09 20.58 20.58 20.58 20.58 0.0K
15:10 20.58 20.60 20.58 20.60 1.8K
15:11 20.60 20.60 20.57 20.57 5.4K
15:12 20.57 20.57 20.55 20.55 6.6K
15:13 20.52 20.52 20.50 20.50 22.5K
15:14 20.50 20.50 20.41 20.42 7.1K
15:15 20.43 20.43 20.43 20.43 0.1K
15:16 20.43 20.43 20.43 20.43 6.3K
15:17 20.48 20.49 20.48 20.49 5.4K
15:18 20.47 20.58 20.47 20.58 15.2K
15:19 20.51 20.57 20.51 20.57 0.3K
15:20 20.55 20.55 20.50 20.50 4.4K
15:21 20.45 20.45 20.40 20.42 10.8K
15:22 20.42 20.42 20.25 20.39 16.1K
15:23 20.40 20.40 20.40 20.40 5.0K
15:24 20.39 20.41 20.36 20.41 5.5K
15:25 20.41 20.53 20.41 20.51 40.9K
15:26 20.51 20.51 20.44 20.50 107.1K
15:27 20.45 20.45 20.39 20.43 23.3K
15:28 20.48 20.48 20.47 20.47 2.2K
15:29 20.50 20.50 20.41 20.49 23.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available