Kotak Mahindra Bank

KTKM
🏛️ india →
2,063.30
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 1,984.90 1,984.90 1,984.90 1,984.90 390.1K
09:15 1,981.90 1,986.90 1,977.90 1,986.00 726.6K
09:16 1,985.00 1,987.00 1,981.50 1,986.40 212.4K
09:17 1,986.40 1,987.60 1,981.90 1,983.70 108.1K
09:18 1,982.60 1,982.80 1,981.00 1,982.00 46.2K
09:19 1,985.00 1,985.00 1,981.20 1,982.30 63.8K
09:20 1,982.00 1,983.00 1,980.50 1,980.50 191.3K
09:21 1,981.30 1,983.70 1,979.60 1,980.40 144.2K
09:22 1,980.40 1,982.70 1,980.40 1,982.00 45.5K
09:23 1,982.70 1,982.70 1,980.50 1,982.70 206.7K
09:24 1,981.90 1,982.10 1,979.10 1,979.10 63.3K
09:25 1,978.20 1,979.70 1,977.30 1,979.60 36.1K
09:26 1,979.70 1,982.40 1,978.60 1,981.60 33.6K
09:27 1,981.00 1,981.50 1,980.50 1,980.60 4.6K
09:28 1,981.60 1,982.30 1,980.70 1,980.90 5.6K
09:29 1,981.80 1,982.40 1,980.80 1,982.10 8.6K
09:30 1,982.30 1,982.90 1,982.10 1,982.90 26.3K
09:31 1,982.90 1,983.50 1,982.50 1,982.70 46.1K
09:32 1,982.00 1,984.50 1,981.70 1,984.20 56.9K
09:33 1,984.20 1,985.80 1,984.20 1,985.10 29.3K
09:34 1,985.40 1,986.40 1,985.00 1,986.10 51.7K
09:35 1,986.10 1,986.80 1,976.90 1,977.90 207.6K
09:36 1,977.10 1,978.80 1,974.00 1,974.30 214.4K
09:37 1,975.40 1,975.90 1,973.20 1,975.90 96.7K
09:38 1,975.70 1,980.40 1,975.40 1,979.90 97.8K
09:39 1,979.50 1,980.00 1,976.50 1,977.90 24.9K
09:40 1,977.90 1,979.20 1,977.90 1,979.00 6.2K
09:41 1,979.70 1,979.70 1,977.10 1,978.00 8.4K
09:42 1,978.70 1,979.00 1,976.70 1,977.10 12.3K
09:43 1,977.10 1,978.20 1,977.10 1,977.50 3.2K
09:44 1,977.10 1,978.40 1,977.10 1,978.00 5.2K
09:45 1,978.00 1,978.00 1,976.70 1,976.80 13.3K
09:46 1,976.80 1,976.80 1,976.00 1,976.30 6.5K
09:47 1,976.30 1,977.00 1,973.10 1,973.70 24.2K
09:48 1,973.30 1,974.00 1,973.30 1,974.00 16.2K
09:49 1,974.00 1,974.40 1,973.00 1,973.90 22.8K
09:50 1,974.70 1,974.80 1,973.60 1,974.60 12.2K
09:51 1,974.60 1,974.60 1,971.40 1,972.60 88.0K
09:52 1,972.00 1,972.20 1,970.00 1,971.20 55.1K
09:53 1,970.90 1,971.80 1,970.50 1,970.80 16.1K
09:54 1,970.80 1,970.90 1,970.60 1,970.80 8.6K
09:55 1,970.50 1,972.60 1,970.40 1,972.60 36.0K
09:56 1,972.80 1,975.50 1,972.80 1,973.60 13.1K
09:57 1,973.80 1,974.50 1,973.40 1,974.00 5.4K
09:58 1,973.20 1,975.60 1,973.10 1,975.40 6.0K
09:59 1,975.60 1,975.60 1,973.60 1,975.60 43.0K
10:00 1,976.00 1,977.50 1,975.40 1,977.00 82.0K
10:01 1,977.00 1,977.80 1,975.00 1,975.90 41.0K
10:02 1,976.70 1,976.70 1,975.40 1,975.40 1.5K
10:03 1,976.00 1,976.40 1,975.60 1,976.20 0.7K
10:04 1,975.80 1,977.00 1,975.70 1,975.70 2.9K
10:05 1,976.00 1,976.80 1,976.00 1,976.80 1.6K
10:06 1,976.30 1,976.80 1,975.80 1,976.60 7.3K
10:07 1,976.80 1,976.80 1,975.70 1,975.80 2.2K
10:08 1,976.00 1,976.80 1,975.90 1,976.70 1.8K
10:09 1,976.40 1,978.60 1,976.40 1,978.60 16.2K
10:10 1,978.50 1,979.90 1,978.50 1,979.90 8.7K
10:11 1,979.90 1,981.00 1,979.90 1,980.90 19.5K
10:12 1,981.00 1,981.60 1,978.80 1,979.80 26.0K
10:13 1,980.80 1,980.90 1,979.50 1,979.50 11.1K
10:14 1,979.50 1,981.00 1,979.50 1,980.70 15.8K
10:15 1,981.00 1,981.00 1,980.00 1,980.10 9.5K
10:16 1,980.20 1,980.80 1,980.10 1,980.10 9.6K
10:17 1,980.10 1,981.40 1,980.10 1,980.60 43.6K
10:18 1,980.70 1,981.70 1,980.60 1,981.40 5.0K
10:19 1,980.40 1,981.90 1,980.40 1,981.20 3.7K
10:20 1,981.50 1,981.90 1,981.10 1,981.60 7.1K
10:21 1,981.60 1,981.60 1,980.80 1,980.90 2.8K
10:22 1,980.60 1,981.00 1,980.40 1,980.90 2.5K
10:23 1,980.70 1,981.60 1,980.70 1,981.20 7.1K
10:24 1,981.60 1,983.00 1,981.00 1,982.60 9.9K
10:25 1,982.60 1,984.60 1,982.60 1,984.60 15.0K
10:26 1,984.70 1,984.90 1,984.00 1,984.70 23.1K
10:27 1,985.20 1,985.50 1,984.30 1,985.50 16.3K
10:28 1,985.50 1,985.50 1,984.30 1,984.40 2.9K
10:29 1,984.30 1,985.10 1,984.30 1,984.70 3.8K
10:30 1,985.00 1,985.00 1,983.60 1,983.60 4.5K
10:31 1,983.60 1,984.50 1,983.60 1,984.00 9.3K
10:32 1,984.30 1,985.90 1,984.30 1,985.30 8.0K
10:33 1,985.80 1,986.30 1,985.00 1,985.80 9.2K
10:34 1,985.90 1,985.90 1,982.30 1,984.20 56.9K
10:35 1,984.50 1,984.90 1,982.90 1,982.90 10.2K
10:36 1,983.20 1,983.20 1,980.80 1,980.80 20.6K
10:37 1,980.50 1,980.90 1,979.40 1,979.40 27.6K
10:38 1,979.60 1,980.80 1,979.40 1,979.80 22.2K
10:39 1,980.00 1,980.00 1,978.60 1,980.00 14.5K
10:40 1,979.30 1,980.80 1,979.30 1,980.40 4.4K
10:41 1,980.50 1,980.50 1,979.70 1,980.30 4.8K
10:42 1,979.90 1,981.40 1,979.90 1,981.10 5.0K
10:43 1,981.40 1,981.50 1,980.00 1,980.00 5.5K
10:44 1,979.50 1,979.90 1,979.00 1,979.40 10.9K
10:45 1,979.00 1,979.00 1,978.80 1,979.00 3.1K
10:46 1,979.20 1,979.20 1,977.40 1,978.30 14.2K
10:47 1,977.90 1,978.50 1,977.90 1,978.40 3.3K
10:48 1,978.40 1,979.30 1,978.10 1,978.10 5.8K
10:49 1,978.00 1,978.10 1,977.10 1,977.20 6.5K
10:50 1,977.40 1,977.40 1,976.40 1,976.70 4.4K
10:51 1,976.70 1,976.80 1,976.20 1,976.80 2.8K
10:52 1,976.70 1,977.70 1,976.60 1,977.50 16.5K
10:53 1,977.30 1,977.50 1,976.70 1,977.20 4.7K
10:54 1,977.40 1,977.70 1,977.40 1,977.70 1.6K
10:55 1,977.70 1,978.00 1,976.90 1,977.10 4.5K
10:56 1,977.10 1,978.00 1,976.90 1,978.00 2.1K
10:57 1,977.90 1,978.60 1,975.40 1,976.50 71.4K
10:58 1,975.40 1,976.40 1,974.40 1,974.60 142.8K
10:59 1,975.40 1,976.80 1,975.00 1,975.80 43.6K
11:00 1,975.90 1,976.80 1,975.90 1,976.50 12.0K
11:01 1,976.00 1,976.90 1,976.00 1,976.90 8.6K
11:02 1,976.60 1,976.70 1,975.50 1,975.50 5.5K
11:03 1,975.40 1,976.00 1,975.40 1,975.80 13.6K
11:04 1,975.60 1,975.60 1,975.10 1,975.50 3.6K
11:05 1,975.00 1,975.90 1,974.90 1,975.40 14.7K
11:06 1,975.30 1,976.70 1,975.30 1,976.70 17.7K
11:07 1,976.90 1,977.00 1,976.20 1,976.90 22.6K
11:08 1,976.90 1,977.00 1,976.80 1,976.90 13.6K
11:09 1,976.80 1,979.20 1,976.80 1,978.90 35.9K
11:10 1,979.10 1,980.70 1,978.60 1,980.70 11.2K
11:11 1,981.00 1,981.00 1,979.50 1,979.60 8.6K
11:12 1,979.10 1,980.30 1,979.10 1,979.80 12.1K
11:13 1,979.70 1,980.70 1,979.40 1,979.90 6.3K
11:14 1,979.90 1,981.20 1,979.90 1,980.00 11.2K
11:15 1,980.00 1,980.60 1,979.50 1,979.80 9.4K
11:16 1,980.00 1,980.00 1,979.00 1,979.20 9.8K
11:17 1,979.00 1,979.00 1,977.20 1,977.20 10.9K
11:18 1,977.20 1,977.40 1,976.90 1,976.90 6.7K
11:19 1,976.80 1,977.40 1,976.50 1,976.50 5.8K
11:20 1,976.20 1,976.50 1,976.10 1,976.30 6.5K
11:21 1,976.20 1,976.20 1,976.00 1,976.10 6.7K
11:22 1,976.00 1,976.60 1,976.00 1,976.50 6.9K
11:23 1,976.10 1,976.10 1,974.90 1,975.70 25.7K
11:24 1,975.70 1,976.50 1,975.50 1,976.50 4.5K
11:25 1,976.30 1,976.70 1,976.10 1,976.70 3.7K
11:26 1,976.60 1,977.10 1,976.50 1,977.10 2.2K
11:27 1,977.10 1,977.40 1,976.80 1,977.10 1.9K
11:28 1,977.00 1,977.00 1,975.90 1,976.10 2.7K
11:29 1,976.30 1,976.30 1,975.60 1,975.60 4.2K
11:30 1,975.70 1,975.70 1,975.20 1,975.70 5.6K
11:31 1,975.70 1,976.00 1,975.70 1,975.80 3.2K
11:32 1,975.80 1,975.90 1,974.90 1,974.90 4.8K
11:33 1,975.00 1,975.00 1,974.20 1,974.40 9.2K
11:34 1,975.10 1,976.00 1,974.80 1,975.60 6.7K
11:35 1,975.60 1,976.20 1,975.60 1,976.20 4.0K
11:36 1,976.10 1,976.20 1,975.00 1,975.40 9.4K
11:37 1,975.20 1,976.00 1,975.20 1,976.00 8.3K
11:38 1,975.90 1,976.00 1,975.50 1,976.00 2.7K
11:39 1,975.80 1,976.00 1,975.80 1,976.00 3.1K
11:40 1,975.90 1,976.00 1,975.40 1,975.60 6.7K
11:41 1,975.10 1,975.30 1,974.40 1,975.00 6.8K
11:42 1,974.90 1,975.20 1,974.40 1,975.00 17.9K
11:43 1,974.70 1,975.00 1,972.80 1,973.30 39.1K
11:44 1,973.40 1,974.10 1,973.10 1,973.20 12.5K
11:45 1,973.10 1,974.00 1,973.10 1,973.60 8.8K
11:46 1,973.60 1,973.90 1,972.80 1,973.30 14.4K
11:47 1,973.30 1,974.10 1,972.90 1,973.70 16.9K
11:48 1,973.60 1,973.70 1,972.40 1,973.50 16.1K
11:49 1,972.90 1,973.70 1,972.00 1,972.40 12.9K
11:50 1,972.00 1,972.20 1,971.00 1,971.20 5.2K
11:51 1,971.80 1,971.80 1,970.60 1,970.80 13.7K
11:52 1,970.80 1,970.80 1,970.10 1,970.30 8.5K
11:53 1,970.50 1,970.50 1,969.70 1,970.00 14.4K
11:54 1,970.00 1,970.00 1,969.90 1,970.00 3.0K
11:55 1,970.00 1,970.00 1,968.40 1,968.40 12.5K
11:56 1,968.80 1,969.80 1,968.50 1,969.80 2.6K
11:57 1,969.70 1,970.00 1,969.50 1,970.00 5.4K
11:58 1,970.00 1,970.20 1,969.70 1,970.00 53.7K
11:59 1,970.00 1,970.00 1,969.90 1,970.00 7.9K
12:00 1,969.90 1,970.00 1,969.90 1,970.00 2.6K
12:01 1,970.00 1,971.10 1,969.60 1,969.90 121.5K
12:02 1,969.80 1,970.00 1,969.60 1,969.60 44.4K
12:03 1,970.00 1,970.00 1,969.60 1,969.90 6.1K
12:04 1,969.90 1,970.00 1,968.80 1,968.80 82.2K
12:05 1,968.80 1,970.00 1,968.80 1,969.90 13.9K
12:06 1,970.00 1,970.00 1,969.50 1,969.70 6.5K
12:07 1,969.70 1,970.00 1,969.50 1,970.00 1.3K
12:08 1,969.70 1,970.00 1,969.70 1,970.00 3.6K
12:09 1,970.00 1,970.00 1,969.90 1,970.00 16.5K
12:10 1,969.90 1,970.00 1,969.60 1,969.90 10.6K
12:11 1,969.60 1,970.00 1,969.60 1,970.00 15.8K
12:12 1,969.80 1,970.00 1,969.80 1,970.00 0.8K
12:13 1,970.00 1,970.00 1,969.50 1,969.90 72.9K
12:14 1,969.60 1,969.90 1,969.60 1,969.60 27.9K
12:15 1,969.90 1,972.80 1,969.80 1,972.50 53.5K
12:16 1,972.50 1,973.40 1,972.40 1,973.40 13.5K
12:17 1,972.20 1,973.10 1,971.90 1,971.90 28.7K
12:18 1,971.90 1,972.10 1,971.10 1,971.70 14.9K
12:19 1,971.70 1,973.00 1,971.50 1,973.00 25.9K
12:20 1,972.30 1,973.30 1,972.20 1,972.80 35.9K
12:21 1,972.70 1,973.10 1,972.50 1,973.10 16.1K
12:22 1,973.10 1,973.50 1,972.50 1,972.60 7.8K
12:23 1,972.50 1,974.90 1,972.30 1,974.90 24.0K
12:24 1,974.80 1,974.80 1,974.00 1,974.10 18.6K
12:25 1,973.60 1,974.20 1,973.60 1,974.20 7.8K
12:26 1,974.20 1,974.40 1,974.10 1,974.20 8.6K
12:27 1,974.40 1,976.00 1,974.40 1,975.80 18.3K
12:28 1,975.30 1,978.80 1,975.30 1,978.70 16.9K
12:29 1,979.10 1,979.10 1,977.10 1,977.80 10.5K
12:30 1,976.80 1,977.60 1,975.70 1,976.00 21.8K
12:31 1,975.10 1,976.40 1,975.00 1,975.40 36.1K
12:32 1,975.30 1,975.40 1,975.00 1,975.30 7.7K
12:33 1,975.30 1,975.40 1,974.90 1,974.90 9.9K
12:34 1,975.20 1,975.40 1,975.00 1,975.20 9.6K
12:35 1,975.40 1,975.70 1,975.00 1,975.30 8.8K
12:36 1,975.00 1,975.40 1,975.00 1,975.40 7.7K
12:37 1,975.10 1,976.30 1,975.00 1,976.20 5.6K
12:38 1,975.80 1,975.80 1,975.00 1,975.00 6.4K
12:39 1,975.10 1,975.10 1,974.80 1,974.80 7.3K
12:40 1,974.10 1,976.00 1,974.10 1,975.90 37.5K
12:41 1,975.50 1,975.90 1,975.40 1,975.50 6.4K
12:42 1,975.50 1,976.40 1,975.00 1,975.20 9.4K
12:43 1,975.20 1,975.90 1,975.00 1,975.60 7.9K
12:44 1,975.00 1,975.80 1,975.00 1,975.80 8.8K
12:45 1,975.80 1,976.20 1,975.00 1,975.20 5.8K
12:46 1,975.00 1,975.80 1,975.00 1,975.40 5.5K
12:47 1,975.40 1,975.40 1,975.20 1,975.40 11.6K
12:48 1,975.30 1,975.70 1,975.10 1,975.70 7.1K
12:49 1,975.40 1,975.70 1,975.20 1,975.20 4.8K
12:50 1,975.10 1,975.70 1,975.10 1,975.70 10.0K
12:51 1,975.80 1,975.90 1,975.30 1,975.90 7.2K
12:52 1,975.40 1,976.00 1,975.40 1,975.60 5.2K
12:53 1,975.40 1,976.40 1,975.20 1,975.50 8.9K
12:54 1,975.40 1,976.40 1,975.40 1,976.40 5.8K
12:55 1,976.00 1,976.30 1,975.50 1,975.90 13.3K
12:56 1,975.50 1,976.70 1,975.40 1,976.20 11.9K
12:57 1,976.20 1,976.40 1,975.40 1,975.70 4.8K
12:58 1,976.10 1,976.40 1,975.60 1,975.60 10.4K
12:59 1,975.50 1,975.70 1,975.50 1,975.70 11.7K
13:00 1,975.50 1,976.20 1,975.20 1,976.00 10.8K
13:01 1,975.80 1,975.90 1,975.50 1,975.50 9.3K
13:02 1,975.40 1,975.90 1,975.30 1,975.50 5.5K
13:03 1,975.20 1,975.70 1,975.00 1,975.20 9.4K
13:04 1,975.60 1,975.60 1,975.10 1,975.50 9.3K
13:05 1,975.40 1,975.70 1,975.30 1,975.60 6.6K
13:06 1,975.70 1,976.30 1,975.40 1,976.30 8.6K
13:07 1,976.40 1,978.10 1,976.40 1,977.50 9.9K
13:08 1,977.50 1,978.50 1,977.50 1,977.90 7.6K
13:09 1,978.20 1,978.20 1,976.90 1,977.30 8.2K
13:10 1,977.60 1,978.30 1,976.50 1,978.30 12.0K
13:11 1,978.10 1,978.70 1,977.50 1,978.30 7.9K
13:12 1,978.30 1,978.50 1,977.90 1,977.90 7.3K
13:13 1,978.20 1,978.20 1,976.70 1,976.80 7.6K
13:14 1,976.80 1,977.40 1,976.30 1,977.00 31.8K
13:15 1,977.00 1,977.10 1,976.50 1,976.50 10.5K
13:16 1,976.50 1,977.30 1,975.90 1,977.00 62.7K
13:17 1,976.70 1,977.10 1,976.70 1,977.10 7.6K
13:18 1,977.10 1,977.10 1,976.50 1,976.60 6.5K
13:19 1,976.80 1,977.30 1,976.60 1,976.90 8.6K
13:20 1,977.10 1,977.50 1,976.50 1,976.70 5.9K
13:21 1,976.60 1,977.00 1,976.10 1,976.30 8.9K
13:22 1,976.40 1,977.00 1,976.20 1,977.00 18.0K
13:23 1,976.50 1,977.20 1,976.10 1,977.10 13.1K
13:24 1,977.20 1,977.30 1,976.40 1,977.10 6.6K
13:25 1,977.20 1,977.20 1,976.50 1,977.10 16.7K
13:26 1,977.10 1,978.30 1,977.10 1,978.30 24.5K
13:27 1,978.30 1,978.40 1,977.60 1,978.20 9.7K
13:28 1,978.20 1,978.20 1,977.20 1,977.20 7.7K
13:29 1,977.20 1,978.20 1,976.80 1,978.20 31.2K
13:30 1,978.10 1,978.10 1,976.00 1,976.00 56.9K
13:31 1,977.00 1,977.30 1,976.50 1,977.00 48.5K
13:32 1,977.00 1,977.70 1,976.70 1,977.40 20.7K
13:33 1,977.60 1,977.70 1,974.20 1,975.00 23.8K
13:34 1,974.80 1,974.90 1,973.00 1,973.20 32.1K
13:35 1,973.20 1,974.10 1,973.20 1,973.70 3.9K
13:36 1,973.70 1,974.20 1,973.00 1,973.00 4.9K
13:37 1,973.20 1,973.80 1,972.50 1,973.00 29.7K
13:38 1,973.00 1,973.70 1,973.00 1,973.20 8.2K
13:39 1,973.70 1,973.80 1,973.10 1,973.10 3.8K
13:40 1,973.50 1,974.80 1,973.30 1,974.00 14.7K
13:41 1,974.10 1,975.10 1,973.50 1,973.50 49.4K
13:42 1,974.10 1,974.10 1,972.90 1,973.00 6.1K
13:43 1,973.00 1,973.50 1,972.20 1,973.50 7.4K
13:44 1,974.00 1,974.50 1,973.20 1,974.50 13.1K
13:45 1,974.50 1,974.50 1,973.00 1,973.10 3.8K
13:46 1,973.10 1,973.80 1,973.00 1,973.70 11.4K
13:47 1,973.60 1,973.60 1,972.50 1,972.90 8.4K
13:48 1,972.50 1,972.90 1,972.40 1,972.50 6.6K
13:49 1,972.80 1,973.00 1,972.50 1,973.00 12.3K
13:50 1,973.00 1,973.30 1,972.00 1,972.60 12.7K
13:51 1,972.60 1,972.60 1,972.10 1,972.20 4.6K
13:52 1,972.20 1,972.90 1,972.10 1,972.50 14.4K
13:53 1,972.60 1,973.00 1,972.00 1,972.70 96.2K
13:54 1,973.00 1,973.10 1,971.50 1,971.90 74.1K
13:55 1,972.40 1,972.60 1,970.00 1,970.40 7.7K
13:56 1,970.30 1,970.80 1,969.50 1,970.80 7.6K
13:57 1,970.80 1,971.30 1,970.10 1,970.80 6.7K
13:58 1,970.40 1,970.80 1,969.90 1,969.90 3.1K
13:59 1,969.90 1,970.60 1,969.80 1,970.60 8.5K
14:00 1,970.60 1,971.00 1,970.10 1,970.70 8.6K
14:01 1,970.70 1,972.50 1,970.70 1,970.70 6.7K
14:02 1,971.40 1,971.40 1,970.70 1,970.70 3.5K
14:03 1,970.70 1,971.10 1,970.70 1,970.80 6.4K
14:04 1,970.80 1,970.80 1,970.20 1,970.50 5.7K
14:05 1,970.40 1,970.60 1,970.00 1,970.60 11.9K
14:06 1,970.40 1,971.70 1,970.40 1,971.70 6.3K
14:07 1,972.40 1,972.80 1,971.30 1,972.10 9.8K
14:08 1,972.10 1,972.30 1,971.70 1,971.70 3.5K
14:09 1,971.70 1,972.20 1,971.50 1,972.20 6.0K
14:10 1,972.20 1,972.20 1,971.10 1,971.10 4.2K
14:11 1,971.10 1,971.20 1,970.70 1,970.70 7.5K
14:12 1,970.60 1,970.70 1,970.30 1,970.60 4.4K
14:13 1,970.00 1,970.50 1,969.60 1,969.80 5.3K
14:14 1,969.80 1,969.90 1,969.70 1,969.70 2.0K
14:15 1,969.70 1,969.90 1,969.30 1,969.30 44.6K
14:16 1,969.90 1,969.90 1,969.30 1,969.30 6.5K
14:17 1,969.90 1,969.90 1,969.20 1,969.50 2.8K
14:18 1,969.20 1,969.80 1,969.10 1,969.20 2.3K
14:19 1,968.70 1,969.00 1,968.30 1,968.30 8.9K
14:20 1,968.10 1,968.10 1,966.00 1,966.80 15.4K
14:21 1,967.50 1,968.00 1,966.60 1,967.20 5.2K
14:22 1,967.40 1,968.90 1,967.10 1,968.80 7.0K
14:23 1,968.80 1,969.20 1,968.50 1,969.20 6.0K
14:24 1,969.00 1,970.10 1,969.00 1,969.40 43.0K
14:25 1,969.20 1,969.50 1,968.70 1,969.00 5.9K
14:26 1,968.80 1,969.20 1,968.50 1,969.00 10.6K
14:27 1,968.80 1,969.10 1,968.50 1,968.50 9.2K
14:28 1,968.90 1,968.90 1,968.20 1,968.80 7.6K
14:29 1,968.40 1,970.00 1,968.40 1,969.60 9.6K
14:30 1,969.50 1,969.50 1,968.60 1,968.60 7.7K
14:31 1,969.10 1,969.90 1,968.60 1,969.90 13.6K
14:32 1,969.60 1,969.60 1,968.40 1,968.50 5.5K
14:33 1,968.40 1,968.50 1,968.00 1,968.00 11.5K
14:34 1,968.00 1,968.40 1,967.60 1,967.90 8.4K
14:35 1,967.60 1,969.80 1,967.60 1,969.50 16.1K
14:36 1,969.80 1,969.80 1,968.40 1,968.70 6.5K
14:37 1,968.70 1,969.90 1,968.40 1,969.30 13.9K
14:38 1,969.30 1,969.30 1,968.90 1,968.90 7.1K
14:39 1,969.10 1,969.30 1,969.00 1,969.00 3.0K
14:40 1,969.00 1,969.00 1,968.60 1,968.70 6.9K
14:41 1,968.60 1,968.70 1,968.00 1,968.20 10.0K
14:42 1,968.10 1,968.10 1,966.40 1,966.50 23.5K
14:43 1,967.00 1,967.20 1,966.50 1,966.60 13.6K
14:44 1,966.60 1,966.80 1,966.20 1,966.50 21.8K
14:45 1,966.20 1,968.40 1,966.20 1,967.70 19.5K
14:46 1,967.70 1,968.30 1,967.00 1,967.70 13.0K
14:47 1,967.50 1,967.50 1,966.50 1,967.30 11.4K
14:48 1,967.90 1,968.80 1,967.90 1,968.00 10.2K
14:49 1,968.30 1,968.70 1,968.00 1,968.30 7.1K
14:50 1,968.30 1,969.50 1,968.10 1,969.50 10.4K
14:51 1,969.40 1,969.90 1,968.30 1,968.30 8.1K
14:52 1,968.30 1,968.70 1,967.80 1,968.40 13.4K
14:53 1,968.30 1,968.50 1,968.00 1,968.50 9.2K
14:54 1,968.50 1,968.90 1,968.40 1,968.90 7.8K
14:55 1,968.90 1,970.00 1,968.60 1,970.00 25.8K
14:56 1,970.00 1,970.10 1,969.10 1,969.20 121.3K
14:57 1,969.10 1,969.80 1,968.70 1,969.70 29.7K
14:58 1,969.70 1,969.70 1,968.90 1,969.10 5.1K
14:59 1,969.10 1,969.10 1,968.70 1,969.10 7.1K
15:00 1,969.10 1,970.70 1,969.10 1,970.00 32.1K
15:01 1,970.60 1,971.70 1,970.30 1,971.30 14.9K
15:02 1,971.80 1,972.00 1,971.00 1,971.00 25.2K
15:03 1,971.70 1,972.40 1,971.30 1,972.10 13.1K
15:04 1,972.20 1,972.40 1,970.90 1,971.30 17.8K
15:05 1,971.80 1,972.00 1,970.60 1,971.90 38.9K
15:06 1,971.90 1,973.60 1,971.90 1,972.80 22.5K
15:07 1,972.80 1,973.50 1,972.30 1,972.60 16.4K
15:08 1,973.70 1,973.80 1,973.20 1,973.40 17.0K
15:09 1,973.50 1,973.50 1,973.10 1,973.50 18.4K
15:10 1,973.50 1,974.80 1,973.50 1,974.20 28.7K
15:11 1,975.30 1,975.70 1,974.90 1,974.90 23.5K
15:12 1,975.10 1,975.70 1,974.00 1,974.70 23.8K
15:13 1,974.30 1,974.90 1,973.70 1,974.40 14.9K
15:14 1,974.00 1,974.80 1,974.00 1,974.10 23.0K
15:15 1,974.10 1,974.80 1,974.10 1,974.20 24.0K
15:16 1,974.20 1,975.40 1,973.70 1,975.00 17.9K
15:17 1,974.60 1,975.00 1,974.50 1,974.90 13.2K
15:18 1,974.90 1,975.00 1,974.50 1,974.90 17.1K
15:19 1,974.80 1,974.90 1,973.70 1,973.90 18.3K
15:20 1,974.50 1,974.50 1,973.40 1,974.40 22.7K
15:21 1,974.30 1,974.40 1,973.90 1,974.40 20.0K
15:22 1,973.80 1,974.00 1,973.30 1,973.50 18.0K
15:23 1,973.30 1,973.80 1,973.30 1,973.50 16.3K
15:24 1,973.50 1,973.50 1,972.40 1,973.10 28.7K
15:25 1,972.20 1,973.90 1,972.20 1,973.90 21.9K
15:26 1,973.80 1,973.80 1,972.90 1,973.30 16.4K
15:27 1,973.20 1,974.00 1,972.40 1,973.90 23.2K
15:28 1,973.40 1,973.90 1,972.50 1,973.00 13.4K
15:29 1,972.60 1,973.50 1,971.00 1,973.30 19.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available