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
09:07 19.97 19.97 19.97 19.97 0.1K
09:15 19.90 19.90 19.90 19.90 0.0K
09:16 19.92 19.92 19.77 19.77 1.4K
09:17 19.76 19.80 19.76 19.80 2.3K
09:18 19.75 19.80 19.75 19.80 0.4K
09:19 19.80 19.80 19.80 19.80 0.1K
09:20 19.80 19.80 19.78 19.78 0.5K
09:21 19.80 19.80 19.80 19.80 0.1K
09:22 19.78 19.80 19.78 19.80 0.3K
09:23 19.79 19.80 19.79 19.80 9.1K
09:24 19.79 19.79 19.79 19.79 0.6K
09:25 19.76 19.76 19.74 19.74 3.3K
09:26 19.59 19.59 19.55 19.59 6.6K
09:27 19.57 19.59 19.57 19.57 0.5K
09:28 19.56 19.56 19.45 19.45 20.7K
09:29 19.46 19.56 19.41 19.41 3.1K
09:30 19.53 19.53 19.50 19.50 0.5K
09:31 19.47 19.51 19.47 19.51 1.1K
09:32 19.55 19.55 19.52 19.55 2.0K
09:35 19.54 19.54 19.54 19.54 0.0K
09:36 19.52 19.55 19.52 19.54 1.3K
09:37 19.54 19.54 19.54 19.54 0.6K
09:38 19.55 19.55 19.55 19.55 0.0K
09:39 19.55 19.55 19.54 19.54 0.6K
09:40 19.55 19.55 19.55 19.55 1.7K
09:42 19.55 19.55 19.55 19.55 0.0K
09:44 19.54 19.54 19.54 19.54 0.8K
09:46 19.54 19.54 19.54 19.54 1.4K
09:47 19.45 19.45 19.45 19.45 50.3K
09:48 19.26 19.26 19.22 19.26 3.6K
09:49 19.31 19.34 19.30 19.31 3.4K
09:50 19.31 19.41 19.31 19.41 2.4K
09:51 19.40 19.40 19.40 19.40 0.0K
09:52 19.39 19.39 19.39 19.39 0.1K
09:53 19.39 19.40 19.39 19.40 0.4K
09:54 19.39 19.42 19.38 19.42 1.2K
09:56 19.38 19.43 19.38 19.40 3.2K
09:57 19.50 19.50 19.50 19.50 2.3K
09:59 19.45 19.45 19.45 19.45 0.0K
10:00 19.40 19.45 19.40 19.45 0.1K
10:01 19.45 19.45 19.40 19.40 0.2K
10:02 19.40 19.44 19.40 19.44 1.2K
10:03 19.44 19.44 19.44 19.44 0.0K
10:04 19.39 19.44 19.39 19.44 0.5K
10:06 19.40 19.40 19.40 19.40 0.2K
10:11 19.43 19.43 19.43 19.43 1.0K
10:13 19.36 19.36 19.36 19.36 0.5K
10:14 19.43 19.43 19.40 19.40 0.0K
10:15 19.41 19.41 19.41 19.41 0.0K
10:16 19.41 19.41 19.41 19.41 0.1K
10:19 19.41 19.43 19.41 19.43 1.0K
10:22 19.37 19.37 19.37 19.37 0.2K
10:24 19.37 19.37 19.37 19.37 0.0K
10:25 19.35 19.35 19.33 19.33 0.5K
10:26 19.42 19.42 19.42 19.42 0.0K
10:28 19.30 19.30 19.29 19.30 4.1K
10:29 19.30 19.30 19.30 19.30 2.0K
10:35 19.42 19.42 19.42 19.42 0.1K
10:38 19.45 19.45 19.45 19.45 6.2K
10:39 19.45 19.45 19.45 19.45 1.0K
10:40 19.45 19.45 19.45 19.45 0.0K
10:41 19.45 19.45 19.45 19.45 0.0K
10:42 19.45 19.45 19.45 19.45 1.5K
10:43 19.52 19.52 19.48 19.48 0.5K
10:44 19.53 19.53 19.52 19.52 6.4K
10:45 19.54 19.59 19.54 19.59 2.7K
10:47 19.58 19.58 19.55 19.55 0.5K
10:48 19.54 19.54 19.54 19.54 0.5K
10:59 19.40 19.40 19.40 19.40 0.6K
11:01 19.39 19.39 19.39 19.39 0.5K
11:02 19.40 19.40 19.40 19.40 2.5K
11:03 19.40 19.40 19.39 19.39 0.1K
11:04 19.40 19.40 19.40 19.40 2.3K
11:08 19.50 19.50 19.50 19.50 0.0K
11:09 19.46 19.46 19.46 19.46 0.0K
11:10 19.51 19.51 19.51 19.51 0.5K
11:12 19.54 19.54 19.53 19.53 0.6K
11:14 19.53 19.53 19.53 19.53 0.1K
11:15 19.52 19.52 19.52 19.52 0.2K
11:17 19.53 19.53 19.53 19.53 0.0K
11:18 19.53 19.53 19.53 19.53 0.0K
11:19 19.53 19.53 19.53 19.53 0.1K
11:22 19.52 19.52 19.52 19.52 0.0K
11:23 19.56 19.56 19.56 19.56 0.1K
11:25 19.58 19.58 19.58 19.58 0.0K
11:26 19.60 19.60 19.60 19.60 0.5K
11:32 19.60 19.60 19.54 19.54 0.1K
11:39 19.59 19.62 19.59 19.62 0.8K
11:40 19.64 19.64 19.64 19.64 0.0K
11:47 19.60 19.60 19.60 19.60 0.5K
11:48 19.59 19.59 19.59 19.59 0.7K
11:51 19.59 19.59 19.59 19.59 0.0K
11:53 19.58 19.58 19.58 19.58 0.5K
11:59 19.53 19.53 19.53 19.53 0.0K
12:00 19.58 19.58 19.58 19.58 0.0K
12:01 19.59 19.59 19.58 19.58 0.8K
12:02 19.58 19.58 19.58 19.58 0.0K
12:07 19.58 19.58 19.58 19.58 0.2K
12:08 19.58 19.58 19.58 19.58 0.1K
12:12 19.50 19.50 19.50 19.50 0.5K
12:22 19.50 19.50 19.50 19.50 0.5K
12:27 19.50 19.50 19.45 19.45 1.3K
12:30 19.49 19.49 19.49 19.49 0.0K
12:31 19.49 19.49 19.49 19.49 0.0K
12:33 19.49 19.50 19.49 19.50 2.1K
12:34 19.60 19.60 19.60 19.60 7.9K
12:35 19.57 19.59 19.57 19.59 0.0K
12:37 19.46 19.59 19.46 19.59 0.0K
12:40 19.75 19.75 19.65 19.65 25.0K
12:41 19.72 19.72 19.70 19.72 0.0K
12:44 19.79 19.79 19.70 19.78 6.2K
12:45 19.72 19.78 19.71 19.71 0.0K
12:46 19.76 19.77 19.69 19.77 0.0K
12:47 19.77 20.24 19.77 20.24 15.0K
12:48 19.93 20.25 19.90 20.25 1.6K
12:49 20.00 20.18 20.00 20.00 2.5K
12:50 20.14 20.14 20.01 20.01 1.4K
12:51 20.12 20.12 20.00 20.00 0.8K
12:52 20.09 20.09 20.00 20.09 1.0K
12:53 19.90 20.09 19.90 20.09 0.1K
12:55 20.08 20.08 20.08 20.08 0.5K
12:57 20.07 20.07 20.07 20.07 0.0K
12:58 20.07 20.07 20.07 20.07 0.0K
13:02 20.00 20.00 20.00 20.00 0.1K
13:03 19.97 19.97 19.97 19.97 0.4K
13:04 19.98 19.98 19.91 19.91 0.1K
13:05 19.97 19.97 19.97 19.97 0.0K
13:06 19.97 19.97 19.93 19.97 0.1K
13:07 19.90 19.97 19.90 19.97 0.5K
13:08 19.90 20.19 19.90 20.19 12.1K
13:09 20.00 20.00 20.00 20.00 0.0K
13:10 20.07 20.08 20.07 20.08 0.2K
13:11 20.00 20.00 19.99 20.00 0.6K
13:12 20.03 20.03 20.00 20.00 0.1K
13:13 20.00 20.00 20.00 20.00 0.0K
13:14 20.03 20.03 20.03 20.03 0.0K
13:18 19.90 20.01 19.90 20.01 0.6K
13:19 20.01 20.01 19.90 19.90 0.2K
13:20 19.89 19.89 19.89 19.89 0.1K
13:21 19.88 19.88 19.88 19.88 0.3K
13:22 19.94 19.94 19.94 19.94 0.0K
13:23 19.94 19.94 19.94 19.94 0.0K
13:24 19.96 19.96 19.96 19.96 0.0K
13:26 19.80 19.80 19.80 19.80 1.4K
13:27 19.80 19.80 19.80 19.80 0.2K
13:29 19.89 19.95 19.89 19.95 0.3K
13:33 19.95 19.97 19.95 19.97 0.8K
13:39 19.95 19.95 19.88 19.88 0.1K
13:41 19.87 19.87 19.73 19.73 2.0K
13:42 19.69 19.69 19.69 19.69 0.4K
13:43 19.68 19.68 19.68 19.68 0.3K
13:45 19.62 19.62 19.62 19.62 0.5K
13:46 19.70 19.70 19.70 19.70 0.5K
13:47 19.70 19.70 19.70 19.70 0.0K
13:50 19.70 19.70 19.70 19.70 0.8K
13:51 19.70 19.70 19.70 19.70 0.1K
13:55 19.70 19.70 19.68 19.68 0.6K
13:57 19.70 19.70 19.70 19.70 0.0K
14:00 19.70 19.70 19.70 19.70 0.0K
14:04 19.70 19.70 19.70 19.70 0.1K
14:05 19.70 19.70 19.70 19.70 0.1K
14:07 19.65 19.65 19.65 19.65 0.8K
14:08 19.60 19.60 19.50 19.50 7.4K
14:09 19.50 19.67 19.50 19.67 1.4K
14:11 19.69 19.69 19.68 19.68 1.2K
14:13 19.69 19.69 19.69 19.69 0.0K
14:16 19.69 19.69 19.69 19.69 0.0K
14:29 19.61 19.61 19.61 19.61 0.1K
14:31 19.56 19.60 19.56 19.60 0.6K
14:34 19.61 19.61 19.61 19.61 0.1K
14:35 19.55 19.55 19.00 19.21 51.4K
14:36 19.29 19.42 19.29 19.42 6.9K
14:37 19.32 19.39 19.32 19.38 3.0K
14:38 19.30 19.30 19.27 19.27 1.6K
14:39 19.30 19.30 19.30 19.30 1.8K
14:40 19.30 19.37 19.30 19.37 2.2K
14:41 19.37 19.37 19.37 19.37 0.1K
14:45 19.34 19.34 19.34 19.34 0.1K
14:46 19.34 19.37 19.34 19.37 1.1K
14:47 19.34 19.34 19.32 19.32 1.3K
14:49 19.40 19.40 19.40 19.40 0.7K
14:50 19.44 20.22 19.44 19.64 29.4K
14:51 19.69 19.69 19.61 19.61 0.7K
14:52 19.55 19.60 19.55 19.60 0.9K
14:53 19.60 19.60 19.55 19.55 2.0K
14:54 19.62 19.62 19.54 19.54 0.6K
14:55 19.60 19.60 19.60 19.60 0.0K
14:56 19.59 19.59 19.59 19.59 0.0K
14:57 19.59 19.59 19.59 19.59 0.1K
14:58 19.59 19.59 19.59 19.59 0.1K
14:59 19.53 19.53 19.53 19.53 0.1K
15:00 19.53 19.53 19.53 19.53 0.0K
15:02 19.52 19.52 19.50 19.50 0.8K
15:03 19.59 19.59 19.52 19.52 0.1K
15:04 19.50 19.52 19.50 19.50 1.5K
15:05 19.50 19.50 19.50 19.50 0.6K
15:06 19.50 19.52 19.50 19.52 0.2K
15:07 19.45 19.45 19.45 19.45 0.1K
15:08 19.52 19.52 19.52 19.52 0.0K
15:09 19.45 19.52 19.38 19.52 5.7K
15:10 19.58 19.58 19.58 19.58 0.6K
15:11 19.54 19.54 19.49 19.49 0.4K
15:12 19.57 19.57 19.44 19.44 2.4K
15:13 19.42 19.42 19.39 19.39 1.6K
15:14 19.39 19.39 19.39 19.39 0.9K
15:15 19.35 19.35 19.27 19.27 14.2K
15:16 19.35 19.35 19.30 19.35 0.3K
15:17 19.35 19.35 19.35 19.35 1.0K
15:18 19.39 19.39 19.39 19.39 0.6K
15:19 19.50 19.50 19.38 19.38 6.7K
15:20 19.52 19.52 19.52 19.52 0.0K
15:22 19.48 19.48 19.41 19.41 0.1K
15:25 19.47 19.47 19.45 19.45 0.1K
15:26 19.43 19.44 19.43 19.44 0.7K
15:27 19.44 19.44 19.24 19.26 11.5K
15:28 19.26 19.35 19.26 19.35 1.3K
15:29 19.30 19.40 19.30 19.35 5.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available