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 2,050.00 2,050.00 2,050.00 2,050.00 28.8K
09:15 2,045.40 2,049.10 2,042.60 2,048.90 27.9K
09:16 2,048.90 2,055.00 2,048.90 2,053.50 28.2K
09:17 2,053.70 2,056.70 2,053.10 2,054.90 20.3K
09:18 2,054.90 2,055.20 2,051.60 2,052.20 15.2K
09:19 2,052.60 2,054.20 2,052.00 2,053.50 14.5K
09:20 2,053.50 2,053.80 2,052.10 2,052.40 11.6K
09:21 2,052.60 2,052.60 2,047.10 2,047.70 22.9K
09:22 2,047.50 2,048.30 2,047.30 2,048.00 11.7K
09:23 2,048.00 2,048.20 2,046.70 2,047.60 6.1K
09:24 2,047.60 2,050.00 2,047.00 2,047.00 6.7K
09:25 2,046.90 2,046.90 2,045.40 2,046.40 10.9K
09:26 2,046.30 2,046.60 2,045.60 2,045.90 9.9K
09:27 2,045.90 2,048.00 2,045.50 2,047.90 12.8K
09:28 2,048.00 2,048.90 2,046.90 2,048.90 6.8K
09:29 2,049.00 2,049.50 2,047.00 2,047.00 6.3K
09:30 2,047.00 2,047.00 2,043.70 2,043.70 6.9K
09:31 2,043.10 2,044.70 2,043.10 2,044.70 12.5K
09:32 2,044.70 2,044.70 2,043.60 2,044.20 7.0K
09:33 2,044.20 2,045.20 2,044.00 2,044.90 11.8K
09:34 2,044.90 2,046.60 2,044.70 2,046.20 10.7K
09:35 2,046.20 2,046.20 2,043.60 2,044.60 11.3K
09:36 2,044.40 2,046.50 2,044.30 2,044.70 77.4K
09:37 2,044.80 2,045.00 2,044.60 2,045.00 3.4K
09:38 2,045.00 2,045.00 2,044.00 2,044.80 10.8K
09:39 2,044.80 2,045.70 2,044.80 2,045.70 9.5K
09:40 2,045.80 2,047.10 2,045.80 2,047.10 4.0K
09:41 2,047.00 2,047.50 2,045.70 2,047.20 9.4K
09:42 2,046.90 2,047.10 2,046.20 2,046.20 5.7K
09:43 2,046.30 2,046.40 2,046.30 2,046.40 2.6K
09:44 2,046.30 2,047.90 2,046.30 2,047.30 8.3K
09:45 2,047.00 2,047.90 2,047.00 2,047.50 212.4K
09:46 2,047.50 2,049.40 2,047.50 2,048.60 11.1K
09:47 2,048.50 2,048.70 2,048.40 2,048.70 4.4K
09:48 2,048.70 2,049.20 2,048.70 2,049.20 7.5K
09:49 2,049.40 2,050.00 2,048.90 2,049.20 7.1K
09:50 2,049.20 2,050.00 2,049.20 2,049.90 4.4K
09:51 2,049.30 2,050.50 2,049.30 2,050.50 3.3K
09:52 2,050.60 2,050.90 2,050.30 2,050.70 4.6K
09:53 2,050.80 2,050.80 2,048.40 2,048.80 6.7K
09:54 2,048.80 2,049.30 2,048.80 2,049.30 4.7K
09:55 2,049.30 2,050.00 2,049.30 2,050.00 6.8K
09:56 2,049.90 2,050.00 2,049.90 2,049.90 3.3K
09:57 2,049.90 2,049.90 2,049.90 2,049.90 3.9K
09:58 2,049.70 2,050.00 2,049.00 2,050.00 6.8K
09:59 2,050.20 2,050.50 2,049.00 2,049.10 5.7K
10:00 2,049.30 2,049.40 2,047.40 2,048.00 5.0K
10:01 2,048.00 2,048.00 2,046.90 2,047.50 8.3K
10:02 2,047.50 2,047.70 2,047.50 2,047.60 5.7K
10:03 2,047.50 2,047.60 2,047.00 2,047.60 4.0K
10:04 2,048.10 2,050.00 2,048.10 2,049.80 11.2K
10:05 2,049.80 2,050.50 2,049.70 2,050.00 3.9K
10:06 2,050.10 2,050.40 2,050.00 2,050.40 2.5K
10:07 2,050.40 2,051.20 2,050.40 2,050.80 4.2K
10:08 2,050.60 2,050.60 2,050.20 2,050.30 6.1K
10:09 2,050.30 2,050.50 2,049.60 2,049.80 6.5K
10:10 2,049.70 2,049.80 2,049.50 2,049.60 2.4K
10:11 2,049.70 2,049.90 2,049.70 2,049.90 2.4K
10:12 2,049.90 2,049.90 2,049.00 2,049.80 6.3K
10:13 2,050.00 2,050.70 2,049.90 2,050.30 4.0K
10:14 2,050.30 2,050.90 2,049.10 2,049.30 4.3K
10:15 2,049.30 2,049.60 2,049.10 2,049.40 4.2K
10:16 2,049.00 2,049.30 2,048.70 2,048.90 5.1K
10:17 2,048.80 2,049.00 2,047.90 2,048.00 5.6K
10:18 2,048.40 2,048.40 2,048.30 2,048.40 2.8K
10:19 2,048.40 2,048.70 2,048.20 2,048.70 5.5K
10:20 2,048.70 2,049.20 2,048.60 2,049.20 2.8K
10:21 2,049.00 2,049.20 2,048.30 2,048.70 6.5K
10:22 2,048.70 2,050.00 2,046.60 2,050.00 8.5K
10:23 2,050.10 2,050.10 2,049.60 2,049.80 2.4K
10:24 2,049.90 2,050.00 2,049.70 2,050.00 2.8K
10:25 2,050.10 2,050.20 2,050.00 2,050.20 1.9K
10:26 2,050.20 2,050.20 2,049.80 2,050.00 9.0K
10:27 2,050.10 2,050.10 2,048.00 2,049.10 9.4K
10:28 2,049.70 2,050.00 2,049.30 2,049.60 12.7K
10:29 2,049.80 2,050.00 2,049.70 2,050.00 2.8K
10:30 2,049.90 2,050.20 2,049.60 2,049.60 3.6K
10:31 2,049.70 2,049.70 2,049.10 2,049.10 3.0K
10:32 2,049.20 2,049.60 2,049.10 2,049.60 3.9K
10:33 2,049.50 2,050.30 2,049.50 2,050.30 4.1K
10:34 2,050.20 2,050.60 2,050.20 2,050.50 2.3K
10:35 2,050.50 2,050.80 2,050.40 2,050.60 3.9K
10:36 2,050.50 2,050.60 2,049.30 2,049.30 3.4K
10:37 2,049.50 2,050.00 2,049.20 2,049.50 8.4K
10:38 2,049.80 2,050.30 2,049.70 2,050.30 3.8K
10:39 2,050.10 2,050.70 2,050.10 2,050.70 2.4K
10:40 2,050.70 2,051.90 2,050.70 2,051.90 4.0K
10:41 2,051.80 2,052.90 2,051.80 2,052.80 5.2K
10:42 2,052.90 2,053.10 2,052.70 2,053.10 2.9K
10:43 2,053.40 2,053.40 2,051.40 2,051.50 6.8K
10:44 2,052.30 2,052.30 2,051.50 2,052.10 3.1K
10:45 2,052.00 2,052.00 2,051.40 2,051.40 2.1K
10:46 2,050.80 2,051.50 2,050.00 2,050.00 6.0K
10:47 2,050.00 2,050.30 2,050.00 2,050.10 12.4K
10:48 2,050.10 2,050.10 2,050.00 2,050.10 3.0K
10:49 2,050.10 2,050.10 2,050.00 2,050.00 2.3K
10:50 2,050.00 2,050.50 2,050.00 2,050.50 8.2K
10:51 2,050.50 2,050.90 2,050.50 2,050.90 2.9K
10:52 2,050.90 2,050.90 2,050.80 2,050.80 2.5K
10:53 2,050.90 2,051.40 2,050.90 2,051.30 3.2K
10:54 2,051.40 2,051.50 2,051.40 2,051.50 3.9K
10:55 2,051.50 2,051.70 2,051.40 2,051.60 2.6K
10:56 2,051.70 2,052.10 2,051.70 2,051.80 5.5K
10:57 2,051.60 2,054.20 2,051.50 2,054.20 11.5K
10:58 2,054.20 2,055.00 2,054.20 2,055.00 3.3K
10:59 2,055.00 2,055.00 2,053.60 2,054.40 6.0K
11:00 2,054.40 2,054.40 2,053.80 2,053.80 3.3K
11:01 2,053.80 2,053.80 2,053.30 2,053.30 2.3K
11:02 2,053.20 2,053.60 2,053.20 2,053.60 4.3K
11:03 2,053.60 2,054.50 2,053.60 2,054.50 5.5K
11:04 2,054.60 2,054.70 2,054.00 2,054.00 6.8K
11:05 2,054.00 2,054.00 2,053.90 2,053.90 1.6K
11:06 2,053.90 2,054.20 2,053.90 2,054.20 4.1K
11:07 2,054.20 2,054.60 2,054.20 2,054.60 2.8K
11:08 2,054.70 2,055.00 2,054.60 2,055.00 3.8K
11:09 2,054.90 2,055.00 2,054.90 2,055.00 3.3K
11:10 2,055.00 2,056.00 2,054.50 2,054.80 13.5K
11:11 2,054.80 2,054.80 2,054.10 2,054.30 2.4K
11:12 2,054.20 2,054.20 2,054.00 2,054.10 2.9K
11:13 2,054.10 2,054.10 2,053.90 2,054.00 2.8K
11:14 2,053.90 2,054.00 2,053.80 2,053.90 4.2K
11:15 2,053.80 2,053.90 2,053.80 2,053.90 2.7K
11:16 2,053.90 2,053.90 2,053.80 2,053.90 3.1K
11:17 2,053.20 2,054.80 2,053.20 2,054.80 13.7K
11:18 2,054.80 2,055.70 2,054.80 2,055.30 5.7K
11:19 2,055.30 2,055.30 2,054.70 2,054.90 3.1K
11:20 2,054.90 2,054.90 2,054.70 2,054.80 2.5K
11:21 2,054.70 2,055.10 2,054.70 2,055.10 3.1K
11:22 2,055.00 2,055.90 2,055.00 2,055.70 8.3K
11:23 2,055.70 2,055.80 2,055.70 2,055.70 1.9K
11:24 2,055.80 2,055.90 2,055.60 2,055.80 4.7K
11:25 2,055.80 2,056.00 2,055.80 2,056.00 3.8K
11:26 2,056.00 2,056.10 2,055.90 2,056.10 3.4K
11:27 2,056.20 2,056.20 2,055.80 2,055.80 25.7K
11:28 2,055.90 2,055.90 2,055.70 2,055.80 2.9K
11:29 2,055.80 2,055.90 2,055.80 2,055.80 8.4K
11:30 2,056.10 2,057.10 2,056.10 2,056.90 18.1K
11:31 2,057.30 2,057.80 2,057.30 2,057.60 8.2K
11:32 2,057.60 2,058.70 2,057.60 2,058.70 8.6K
11:33 2,059.00 2,060.10 2,058.80 2,059.00 67.7K
11:34 2,059.90 2,059.90 2,058.00 2,058.00 15.4K
11:35 2,058.20 2,058.90 2,058.10 2,058.70 3.1K
11:36 2,058.70 2,061.30 2,058.70 2,060.30 35.0K
11:37 2,060.30 2,060.50 2,060.00 2,060.40 4.4K
11:38 2,060.10 2,060.80 2,060.10 2,060.80 6.1K
11:39 2,060.80 2,061.00 2,059.10 2,059.60 11.0K
11:40 2,059.90 2,060.50 2,059.60 2,059.90 5.3K
11:41 2,059.90 2,060.90 2,059.90 2,060.70 6.3K
11:42 2,060.90 2,060.90 2,060.70 2,060.80 4.2K
11:43 2,060.80 2,061.00 2,060.20 2,060.60 6.0K
11:44 2,060.60 2,060.60 2,059.60 2,059.70 6.9K
11:45 2,059.70 2,059.80 2,058.10 2,058.10 16.1K
11:46 2,058.00 2,058.00 2,056.40 2,056.60 3.8K
11:47 2,056.70 2,059.60 2,056.70 2,059.10 9.2K
11:48 2,059.30 2,059.30 2,058.10 2,058.20 6.8K
11:49 2,058.10 2,058.10 2,057.10 2,057.40 4.4K
11:50 2,057.60 2,058.30 2,057.60 2,058.30 4.3K
11:51 2,058.30 2,058.30 2,057.80 2,058.00 5.5K
11:52 2,058.00 2,058.10 2,056.80 2,056.90 15.2K
11:53 2,057.00 2,057.70 2,056.40 2,056.60 13.1K
11:54 2,057.00 2,057.20 2,057.00 2,057.20 3.7K
11:55 2,057.20 2,057.30 2,057.00 2,057.10 6.1K
11:56 2,057.00 2,057.10 2,055.70 2,055.70 10.9K
11:57 2,055.70 2,056.00 2,055.60 2,056.00 5.2K
11:58 2,056.10 2,057.10 2,056.10 2,057.10 5.3K
11:59 2,057.20 2,057.30 2,056.30 2,056.40 9.5K
12:00 2,056.60 2,057.40 2,056.60 2,057.40 5.7K
12:01 2,057.80 2,058.50 2,057.80 2,058.40 5.0K
12:02 2,058.60 2,058.80 2,058.50 2,058.70 4.0K
12:03 2,058.90 2,059.10 2,058.70 2,059.10 6.7K
12:04 2,059.00 2,059.10 2,059.00 2,059.10 3.0K
12:05 2,059.10 2,059.10 2,058.70 2,059.10 18.6K
12:06 2,058.80 2,059.10 2,058.60 2,059.10 15.6K
12:07 2,059.10 2,059.10 2,058.90 2,059.10 4.4K
12:08 2,059.10 2,059.20 2,059.00 2,059.20 5.4K
12:09 2,059.20 2,059.30 2,059.00 2,059.20 7.0K
12:10 2,059.30 2,059.30 2,058.80 2,059.10 9.5K
12:11 2,059.20 2,059.20 2,057.30 2,057.60 7.2K
12:12 2,057.60 2,057.70 2,057.30 2,057.60 7.9K
12:13 2,057.80 2,058.80 2,057.70 2,058.20 4.9K
12:14 2,058.10 2,058.40 2,058.00 2,058.00 4.2K
12:15 2,058.00 2,058.20 2,057.90 2,057.90 4.0K
12:16 2,058.00 2,058.10 2,057.90 2,058.10 3.2K
12:17 2,058.20 2,058.30 2,056.60 2,056.60 5.4K
12:18 2,057.30 2,057.30 2,056.60 2,057.30 7.4K
12:19 2,057.30 2,057.30 2,057.00 2,057.10 4.6K
12:20 2,057.00 2,057.40 2,056.00 2,056.70 10.2K
12:21 2,056.70 2,057.30 2,056.00 2,057.30 11.8K
12:22 2,057.40 2,057.40 2,056.10 2,056.70 4.9K
12:23 2,056.70 2,057.40 2,056.60 2,057.00 5.3K
12:24 2,056.90 2,057.90 2,056.90 2,057.90 3.4K
12:25 2,057.90 2,057.90 2,056.80 2,057.50 9.7K
12:26 2,057.70 2,057.70 2,056.90 2,057.10 2.8K
12:27 2,057.20 2,057.50 2,057.20 2,057.50 4.3K
12:28 2,057.50 2,057.70 2,056.50 2,056.50 6.7K
12:29 2,057.00 2,057.20 2,056.70 2,057.20 2.6K
12:30 2,057.10 2,057.20 2,054.60 2,054.80 9.1K
12:31 2,055.40 2,055.40 2,055.00 2,055.40 4.5K
12:32 2,055.00 2,055.10 2,054.00 2,054.60 6.5K
12:33 2,054.70 2,055.60 2,054.70 2,055.60 5.2K
12:34 2,055.60 2,056.00 2,055.10 2,055.90 5.8K
12:35 2,055.00 2,056.50 2,055.00 2,056.50 4.8K
12:36 2,056.50 2,057.30 2,056.10 2,056.80 11.4K
12:37 2,057.00 2,057.20 2,056.30 2,056.60 6.7K
12:38 2,056.60 2,056.70 2,056.00 2,056.50 5.4K
12:39 2,056.70 2,058.30 2,056.70 2,058.10 7.1K
12:40 2,058.20 2,058.60 2,058.20 2,058.60 5.3K
12:41 2,058.60 2,058.60 2,057.60 2,057.60 9.0K
12:42 2,057.80 2,058.50 2,057.50 2,058.10 6.0K
12:43 2,058.20 2,058.50 2,057.30 2,058.00 7.6K
12:44 2,058.00 2,058.40 2,057.50 2,058.20 6.5K
12:45 2,058.50 2,058.50 2,057.80 2,058.30 10.8K
12:46 2,058.40 2,058.40 2,057.30 2,057.60 7.1K
12:47 2,057.90 2,058.20 2,057.10 2,057.50 12.4K
12:48 2,057.50 2,058.30 2,057.40 2,058.30 5.1K
12:49 2,058.30 2,058.40 2,058.20 2,058.40 7.5K
12:50 2,058.40 2,058.70 2,058.40 2,058.70 6.6K
12:51 2,058.70 2,058.70 2,057.40 2,058.00 7.3K
12:52 2,058.40 2,058.60 2,058.10 2,058.60 6.3K
12:53 2,058.70 2,058.70 2,057.70 2,058.00 6.5K
12:54 2,057.90 2,058.50 2,057.80 2,058.50 7.8K
12:55 2,058.60 2,058.70 2,058.40 2,058.70 7.1K
12:56 2,058.50 2,058.80 2,057.10 2,058.20 8.4K
12:57 2,058.30 2,058.60 2,057.70 2,058.20 8.4K
12:58 2,058.40 2,059.00 2,058.20 2,058.80 9.0K
12:59 2,059.10 2,059.90 2,058.80 2,059.70 6.6K
13:00 2,058.10 2,058.30 2,054.60 2,055.80 13.1K
13:01 2,056.10 2,056.40 2,053.90 2,053.90 9.4K
13:02 2,053.90 2,055.20 2,052.90 2,055.00 10.6K
13:03 2,054.80 2,054.80 2,052.90 2,054.30 10.1K
13:04 2,054.10 2,054.10 2,053.40 2,054.00 6.0K
13:05 2,054.00 2,054.70 2,053.50 2,054.70 13.5K
13:06 2,055.10 2,056.20 2,054.60 2,056.00 11.5K
13:07 2,056.00 2,056.00 2,054.10 2,054.30 7.8K
13:08 2,053.80 2,054.70 2,053.80 2,054.70 12.7K
13:09 2,054.50 2,055.00 2,053.20 2,054.40 9.3K
13:10 2,054.40 2,054.60 2,053.60 2,054.10 7.8K
13:11 2,054.10 2,055.40 2,053.90 2,055.40 5.9K
13:12 2,055.20 2,055.70 2,054.80 2,055.70 10.9K
13:13 2,055.70 2,056.10 2,055.60 2,055.90 5.3K
13:14 2,055.80 2,056.40 2,055.60 2,056.20 8.5K
13:15 2,055.00 2,055.70 2,054.30 2,054.40 7.7K
13:16 2,054.40 2,055.10 2,054.40 2,055.00 6.9K
13:17 2,055.20 2,055.50 2,054.70 2,055.10 5.9K
13:18 2,055.20 2,055.50 2,055.10 2,055.30 5.8K
13:19 2,055.60 2,056.10 2,055.60 2,055.80 7.9K
13:20 2,055.80 2,055.90 2,054.80 2,055.30 8.0K
13:21 2,055.30 2,055.40 2,054.80 2,055.20 5.3K
13:22 2,055.60 2,055.90 2,055.10 2,055.80 6.2K
13:23 2,055.60 2,055.90 2,055.20 2,055.90 6.9K
13:24 2,055.90 2,056.60 2,055.90 2,056.60 8.0K
13:25 2,056.00 2,056.50 2,055.50 2,056.00 6.8K
13:26 2,056.20 2,056.90 2,055.50 2,056.60 10.7K
13:27 2,056.90 2,056.90 2,056.20 2,056.40 6.1K
13:28 2,056.40 2,057.10 2,056.20 2,057.00 6.6K
13:29 2,056.50 2,056.70 2,055.40 2,055.90 7.7K
13:30 2,056.60 2,057.00 2,055.90 2,056.30 7.7K
13:31 2,055.70 2,056.50 2,055.50 2,055.70 7.7K
13:32 2,055.70 2,056.70 2,055.40 2,056.70 7.7K
13:33 2,056.90 2,057.70 2,056.90 2,057.70 5.1K
13:34 2,057.90 2,058.30 2,057.50 2,058.00 8.6K
13:35 2,058.40 2,058.80 2,057.70 2,058.30 5.8K
13:36 2,058.50 2,058.90 2,058.00 2,058.50 6.3K
13:37 2,058.50 2,058.50 2,056.50 2,057.70 21.3K
13:38 2,057.80 2,058.10 2,056.90 2,058.10 4.7K
13:39 2,058.00 2,058.80 2,058.00 2,058.70 6.2K
13:40 2,058.70 2,058.90 2,057.50 2,058.20 7.8K
13:41 2,058.40 2,058.40 2,057.50 2,058.30 4.6K
13:42 2,058.30 2,058.70 2,058.00 2,058.50 6.6K
13:43 2,058.70 2,059.00 2,058.50 2,059.00 4.6K
13:44 2,058.90 2,059.30 2,057.90 2,058.70 11.7K
13:45 2,058.70 2,058.70 2,056.90 2,057.70 5.5K
13:46 2,058.10 2,058.20 2,057.70 2,058.00 5.6K
13:47 2,058.10 2,058.10 2,056.50 2,057.60 6.6K
13:48 2,057.60 2,058.40 2,056.60 2,057.30 7.5K
13:49 2,057.20 2,058.00 2,056.50 2,057.80 5.9K
13:50 2,058.00 2,058.00 2,055.80 2,056.70 10.8K
13:51 2,056.60 2,056.70 2,055.50 2,055.50 9.0K
13:52 2,055.70 2,056.20 2,055.10 2,055.80 7.7K
13:53 2,055.90 2,056.40 2,055.80 2,056.30 5.2K
13:54 2,056.20 2,057.00 2,056.00 2,056.90 4.9K
13:55 2,057.00 2,057.30 2,055.30 2,055.70 9.5K
13:56 2,055.70 2,056.70 2,055.70 2,056.70 5.5K
13:57 2,056.30 2,056.60 2,055.70 2,056.20 7.7K
13:58 2,056.10 2,056.10 2,054.80 2,055.90 7.3K
13:59 2,055.40 2,056.30 2,055.20 2,056.00 4.8K
14:00 2,056.20 2,056.50 2,055.50 2,056.20 7.0K
14:01 2,056.20 2,056.20 2,054.40 2,054.70 7.4K
14:02 2,054.80 2,055.60 2,054.70 2,055.10 6.2K
14:03 2,055.20 2,055.90 2,054.30 2,055.00 7.2K
14:04 2,055.20 2,055.80 2,054.60 2,055.80 6.9K
14:05 2,056.10 2,056.10 2,054.50 2,055.50 6.7K
14:06 2,055.40 2,055.40 2,055.00 2,055.10 5.7K
14:07 2,055.00 2,055.70 2,055.00 2,055.40 7.6K
14:08 2,055.20 2,055.50 2,054.10 2,055.00 16.6K
14:09 2,054.90 2,055.00 2,054.00 2,055.00 7.6K
14:10 2,055.20 2,056.60 2,055.20 2,056.60 15.0K
14:11 2,057.00 2,057.00 2,056.00 2,056.60 19.6K
14:12 2,056.70 2,057.00 2,056.30 2,057.00 6.5K
14:13 2,056.80 2,056.90 2,055.30 2,056.00 6.5K
14:14 2,056.00 2,056.60 2,055.30 2,056.20 8.3K
14:15 2,056.40 2,056.40 2,054.70 2,055.50 7.8K
14:16 2,055.30 2,055.90 2,055.30 2,055.90 5.6K
14:17 2,055.90 2,056.00 2,055.70 2,055.70 6.5K
14:18 2,055.60 2,055.60 2,052.90 2,053.80 7.3K
14:19 2,053.80 2,054.20 2,053.40 2,054.20 4.4K
14:20 2,054.30 2,054.40 2,054.10 2,054.30 6.4K
14:21 2,054.20 2,054.50 2,053.50 2,053.80 5.6K
14:22 2,053.80 2,054.50 2,052.80 2,053.80 8.7K
14:23 2,053.90 2,054.00 2,052.80 2,053.70 5.7K
14:24 2,053.70 2,053.70 2,052.30 2,052.90 15.7K
14:25 2,052.70 2,053.00 2,051.80 2,052.20 13.1K
14:26 2,052.20 2,054.10 2,052.10 2,054.10 6.6K
14:27 2,054.10 2,054.10 2,053.10 2,053.60 6.5K
14:28 2,053.60 2,053.80 2,052.50 2,053.60 8.1K
14:29 2,053.60 2,053.60 2,052.30 2,052.60 5.5K
14:30 2,052.90 2,053.70 2,052.90 2,053.60 5.5K
14:31 2,053.30 2,053.70 2,052.60 2,053.70 7.0K
14:32 2,053.00 2,053.80 2,052.70 2,053.60 6.5K
14:33 2,053.50 2,054.00 2,053.50 2,053.90 6.0K
14:34 2,053.70 2,053.70 2,052.10 2,052.40 13.6K
14:35 2,052.50 2,052.50 2,051.50 2,051.60 10.7K
14:36 2,051.60 2,053.00 2,051.60 2,052.40 9.3K
14:37 2,052.00 2,052.80 2,051.60 2,051.80 6.3K
14:38 2,051.80 2,051.90 2,050.60 2,050.90 11.5K
14:39 2,050.80 2,050.90 2,050.00 2,050.80 12.7K
14:40 2,050.90 2,051.60 2,050.00 2,050.00 15.3K
14:41 2,050.00 2,050.00 2,048.30 2,048.60 16.3K
14:42 2,048.60 2,049.80 2,048.50 2,049.70 6.6K
14:43 2,049.90 2,050.40 2,049.10 2,050.30 7.2K
14:44 2,050.40 2,050.50 2,050.00 2,050.00 7.9K
14:45 2,049.90 2,051.70 2,049.90 2,051.70 10.5K
14:46 2,051.90 2,052.50 2,050.60 2,051.00 9.3K
14:47 2,050.70 2,051.10 2,050.10 2,051.10 5.7K
14:48 2,051.50 2,052.50 2,051.50 2,052.30 20.8K
14:49 2,052.70 2,053.20 2,051.80 2,053.20 18.5K
14:50 2,053.30 2,053.30 2,052.40 2,052.80 11.1K
14:51 2,052.80 2,053.00 2,052.30 2,052.90 7.2K
14:52 2,052.80 2,053.80 2,052.60 2,052.90 8.2K
14:53 2,052.90 2,053.70 2,052.80 2,053.30 7.9K
14:54 2,053.30 2,053.30 2,052.10 2,053.20 11.0K
14:55 2,053.80 2,054.40 2,053.00 2,054.40 8.7K
14:56 2,054.50 2,055.20 2,054.10 2,055.20 10.1K
14:57 2,055.00 2,055.40 2,054.10 2,055.20 8.5K
14:58 2,054.90 2,054.90 2,052.80 2,053.50 15.9K
14:59 2,053.80 2,053.80 2,052.60 2,052.70 8.6K
15:00 2,052.80 2,052.80 2,051.10 2,051.10 18.2K
15:01 2,051.70 2,053.50 2,051.70 2,053.50 17.7K
15:02 2,053.50 2,053.60 2,052.10 2,053.20 19.9K
15:03 2,053.20 2,053.50 2,052.50 2,052.70 17.2K
15:04 2,052.70 2,054.10 2,052.70 2,053.80 15.2K
15:05 2,053.70 2,054.70 2,053.70 2,054.00 17.5K
15:06 2,054.40 2,055.30 2,054.00 2,054.60 20.1K
15:07 2,054.80 2,054.80 2,054.40 2,054.50 14.6K
15:08 2,054.40 2,054.90 2,054.40 2,054.60 16.4K
15:09 2,054.60 2,055.60 2,054.60 2,054.80 18.6K
15:10 2,054.90 2,054.90 2,054.40 2,054.90 19.7K
15:11 2,055.00 2,055.90 2,055.00 2,055.50 18.8K
15:12 2,055.60 2,055.60 2,054.40 2,054.40 20.1K
15:13 2,055.40 2,056.20 2,054.70 2,054.70 23.9K
15:14 2,054.70 2,055.70 2,054.70 2,055.00 23.1K
15:15 2,055.20 2,055.40 2,053.70 2,053.70 23.4K
15:16 2,053.80 2,054.00 2,053.70 2,054.00 18.2K
15:17 2,053.80 2,054.90 2,053.50 2,053.70 19.5K
15:18 2,053.90 2,054.80 2,052.70 2,054.80 19.1K
15:19 2,054.80 2,055.70 2,054.70 2,055.70 14.9K
15:20 2,056.00 2,056.20 2,054.80 2,054.80 23.0K
15:21 2,054.80 2,056.30 2,054.80 2,056.10 18.7K
15:22 2,055.60 2,055.80 2,054.70 2,055.50 19.3K
15:23 2,055.50 2,055.70 2,055.50 2,055.60 19.2K
15:24 2,055.60 2,056.40 2,055.00 2,055.10 25.4K
15:25 2,055.10 2,055.30 2,055.10 2,055.20 15.2K
15:26 2,055.20 2,055.50 2,054.40 2,054.40 17.1K
15:27 2,054.10 2,054.30 2,053.10 2,053.10 19.7K
15:28 2,053.30 2,053.40 2,050.50 2,050.50 8.5K
15:29 2,050.30 2,055.00 2,050.30 2,054.60 5.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available