Kotak Mahindra Bank

KTKM
🏛️ india →
1,992.70
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 2,023.00 2,023.00 2,023.00 2,023.00 11.6K
09:15 2,027.50 2,027.50 2,014.70 2,014.70 29.2K
09:16 2,014.30 2,017.30 2,013.30 2,013.30 42.8K
09:17 2,014.20 2,015.90 2,012.70 2,012.70 19.3K
09:18 2,012.30 2,014.60 2,012.30 2,013.60 27.8K
09:19 2,013.40 2,014.30 2,012.60 2,013.60 22.1K
09:20 2,013.80 2,014.10 2,012.60 2,014.10 18.4K
09:21 2,015.00 2,015.70 2,015.00 2,015.10 10.4K
09:22 2,014.50 2,015.90 2,014.30 2,014.60 13.8K
09:23 2,014.20 2,014.20 2,013.70 2,013.90 6.5K
09:24 2,013.70 2,013.70 2,013.30 2,013.60 12.5K
09:25 2,013.40 2,015.00 2,012.80 2,014.30 11.6K
09:26 2,014.30 2,014.30 2,012.70 2,012.70 5.8K
09:27 2,012.70 2,013.00 2,010.70 2,013.00 18.4K
09:28 2,013.20 2,013.20 2,011.90 2,012.40 7.5K
09:29 2,012.10 2,012.20 2,011.00 2,011.00 9.0K
09:30 2,010.80 2,010.80 2,010.10 2,010.10 9.1K
09:31 2,010.00 2,010.00 2,009.40 2,009.50 6.4K
09:32 2,009.50 2,009.80 2,009.30 2,009.70 16.0K
09:33 2,009.60 2,010.70 2,009.60 2,010.40 14.2K
09:34 2,010.50 2,010.50 2,008.70 2,010.10 17.6K
09:35 2,010.50 2,012.30 2,010.10 2,011.70 19.0K
09:36 2,011.60 2,012.60 2,011.10 2,012.00 9.9K
09:37 2,012.20 2,012.60 2,011.90 2,012.00 9.0K
09:38 2,012.00 2,012.60 2,011.50 2,012.60 8.5K
09:39 2,011.70 2,012.60 2,011.70 2,012.20 8.2K
09:40 2,012.60 2,014.70 2,012.60 2,014.50 10.7K
09:41 2,014.30 2,014.30 2,012.90 2,012.90 5.3K
09:42 2,012.50 2,013.00 2,012.30 2,012.30 6.7K
09:43 2,012.30 2,012.30 2,011.40 2,011.40 3.3K
09:44 2,011.40 2,012.00 2,011.20 2,012.00 10.0K
09:45 2,012.10 2,012.30 2,011.90 2,011.90 5.7K
09:46 2,011.90 2,012.80 2,011.90 2,012.60 10.8K
09:47 2,012.60 2,014.00 2,012.30 2,012.80 7.5K
09:48 2,012.70 2,012.80 2,012.70 2,012.70 6.9K
09:49 2,012.60 2,013.20 2,012.60 2,013.20 9.0K
09:50 2,013.40 2,013.90 2,012.90 2,013.80 9.0K
09:51 2,013.80 2,014.90 2,013.60 2,014.20 9.7K
09:52 2,014.00 2,015.10 2,014.00 2,015.10 6.8K
09:53 2,015.10 2,015.90 2,014.80 2,015.70 6.4K
09:54 2,015.50 2,015.50 2,015.10 2,015.20 2.9K
09:55 2,015.10 2,015.20 2,014.70 2,014.90 6.7K
09:56 2,014.90 2,015.90 2,014.40 2,015.90 8.5K
09:57 2,015.30 2,016.40 2,015.20 2,016.40 6.3K
09:58 2,015.80 2,017.50 2,015.80 2,016.40 9.1K
09:59 2,016.90 2,017.70 2,016.80 2,016.80 10.0K
10:00 2,016.70 2,016.70 2,016.00 2,016.00 4.3K
10:01 2,015.90 2,016.10 2,015.90 2,016.00 3.9K
10:02 2,015.90 2,015.90 2,015.50 2,015.60 4.4K
10:03 2,015.50 2,016.40 2,015.20 2,016.40 10.0K
10:04 2,015.70 2,016.70 2,015.70 2,016.50 4.3K
10:05 2,016.50 2,017.80 2,016.20 2,016.20 9.4K
10:06 2,016.10 2,018.20 2,016.00 2,016.90 8.7K
10:07 2,017.20 2,017.60 2,017.00 2,017.60 6.0K
10:08 2,017.60 2,017.70 2,017.00 2,017.20 4.8K
10:09 2,017.40 2,018.10 2,017.40 2,017.40 4.2K
10:10 2,017.30 2,018.40 2,016.70 2,016.70 8.7K
10:11 2,016.00 2,017.40 2,015.80 2,017.30 8.8K
10:12 2,017.30 2,017.30 2,016.40 2,016.40 2.5K
10:13 2,016.50 2,017.20 2,016.30 2,016.90 5.3K
10:14 2,016.40 2,016.70 2,016.10 2,016.10 2.0K
10:15 2,016.20 2,016.20 2,015.80 2,015.80 5.8K
10:16 2,015.70 2,015.70 2,015.20 2,015.40 4.0K
10:17 2,015.10 2,015.40 2,015.10 2,015.20 9.2K
10:18 2,015.00 2,015.10 2,014.40 2,014.40 3.8K
10:19 2,014.40 2,014.40 2,014.00 2,014.10 3.7K
10:20 2,014.10 2,014.10 2,013.80 2,013.90 5.1K
10:21 2,013.80 2,013.80 2,013.30 2,013.30 3.4K
10:22 2,013.20 2,013.30 2,013.00 2,013.10 5.0K
10:23 2,013.10 2,014.20 2,013.10 2,014.00 12.9K
10:24 2,014.10 2,014.10 2,013.60 2,013.70 5.8K
10:25 2,013.80 2,013.80 2,013.70 2,013.80 5.9K
10:26 2,013.60 2,015.10 2,013.60 2,015.00 8.6K
10:27 2,014.90 2,015.20 2,014.80 2,014.80 3.8K
10:28 2,014.90 2,016.00 2,014.70 2,016.00 9.5K
10:29 2,016.00 2,016.00 2,015.50 2,015.80 4.3K
10:30 2,015.80 2,016.00 2,015.00 2,016.00 8.0K
10:31 2,015.80 2,016.00 2,015.20 2,015.60 6.6K
10:32 2,015.30 2,015.40 2,015.30 2,015.40 2.8K
10:33 2,015.30 2,015.40 2,014.80 2,014.80 3.9K
10:34 2,014.70 2,014.90 2,014.70 2,014.90 7.5K
10:35 2,014.80 2,015.40 2,014.80 2,015.00 9.3K
10:36 2,014.80 2,016.10 2,014.70 2,016.10 8.6K
10:37 2,016.00 2,016.10 2,015.80 2,015.80 3.4K
10:38 2,015.90 2,016.20 2,015.90 2,016.10 4.0K
10:39 2,016.10 2,016.10 2,015.70 2,015.70 3.5K
10:40 2,015.80 2,015.80 2,015.00 2,015.10 5.0K
10:41 2,014.70 2,015.40 2,014.50 2,014.90 8.5K
10:42 2,014.80 2,015.30 2,014.70 2,014.80 4.0K
10:43 2,014.90 2,015.60 2,014.80 2,014.90 7.1K
10:44 2,015.50 2,015.60 2,015.30 2,015.60 3.8K
10:45 2,015.40 2,015.40 2,014.90 2,015.00 2.5K
10:46 2,014.90 2,015.90 2,014.90 2,015.90 9.9K
10:47 2,015.50 2,015.50 2,015.00 2,015.30 4.8K
10:48 2,015.20 2,015.20 2,015.00 2,015.10 5.2K
10:49 2,015.00 2,015.60 2,015.00 2,015.60 10.1K
10:50 2,015.80 2,016.10 2,015.20 2,016.10 12.8K
10:51 2,015.80 2,017.80 2,015.80 2,017.70 9.9K
10:52 2,017.80 2,017.80 2,015.80 2,015.80 3.5K
10:53 2,015.40 2,015.40 2,015.20 2,015.30 2.4K
10:54 2,016.50 2,017.60 2,016.30 2,016.40 24.4K
10:55 2,016.40 2,016.50 2,014.40 2,014.40 11.1K
10:56 2,014.50 2,015.80 2,014.50 2,015.50 24.8K
10:57 2,014.80 2,017.40 2,014.80 2,016.20 24.9K
10:58 2,016.10 2,017.70 2,015.90 2,017.70 6.5K
10:59 2,017.10 2,017.40 2,016.30 2,016.90 23.2K
11:00 2,018.20 2,019.80 2,017.40 2,019.80 33.5K
11:01 2,019.80 2,020.50 2,018.80 2,018.80 10.8K
11:02 2,018.90 2,020.00 2,018.00 2,019.60 9.6K
11:03 2,019.50 2,021.00 2,019.00 2,021.00 6.4K
11:04 2,021.40 2,021.50 2,018.70 2,018.70 11.2K
11:05 2,018.80 2,021.10 2,018.40 2,020.20 15.5K
11:06 2,020.40 2,021.20 2,020.00 2,021.10 6.6K
11:07 2,020.90 2,021.00 2,020.00 2,020.10 5.3K
11:08 2,020.10 2,022.40 2,020.00 2,022.40 35.8K
11:09 2,021.80 2,023.30 2,021.20 2,022.10 5.9K
11:10 2,021.80 2,023.70 2,021.60 2,023.10 8.4K
11:11 2,022.30 2,023.00 2,020.90 2,021.50 10.6K
11:12 2,021.40 2,021.70 2,021.10 2,021.60 11.1K
11:13 2,021.10 2,021.60 2,018.70 2,018.80 27.5K
11:14 2,018.60 2,019.90 2,018.60 2,018.90 7.1K
11:15 2,018.80 2,019.90 2,017.20 2,018.50 10.3K
11:16 2,018.40 2,019.60 2,018.20 2,018.30 3.9K
11:17 2,018.30 2,018.30 2,017.10 2,017.10 9.7K
11:18 2,017.10 2,018.70 2,017.00 2,018.70 10.7K
11:19 2,018.70 2,018.70 2,018.30 2,018.40 3.0K
11:20 2,018.30 2,018.30 2,017.80 2,017.90 14.9K
11:21 2,017.90 2,019.10 2,017.80 2,018.50 14.0K
11:22 2,018.30 2,018.30 2,018.00 2,018.20 3.9K
11:23 2,018.10 2,019.10 2,018.10 2,018.90 8.3K
11:24 2,018.90 2,019.10 2,018.80 2,019.10 4.9K
11:25 2,019.00 2,020.00 2,019.00 2,020.00 8.1K
11:26 2,020.00 2,020.00 2,019.10 2,019.30 4.0K
11:27 2,019.10 2,020.10 2,019.10 2,020.10 6.7K
11:28 2,020.40 2,020.40 2,020.00 2,020.00 2.7K
11:29 2,020.00 2,020.00 2,019.30 2,019.40 2.7K
11:30 2,019.40 2,019.40 2,019.20 2,019.30 4.0K
11:31 2,019.10 2,019.40 2,017.90 2,018.20 41.2K
11:32 2,018.20 2,018.70 2,018.20 2,018.30 3.3K
11:33 2,018.40 2,018.40 2,017.70 2,017.70 5.5K
11:34 2,017.70 2,017.70 2,017.50 2,017.70 7.8K
11:35 2,017.70 2,018.20 2,017.60 2,018.10 13.5K
11:36 2,017.80 2,018.00 2,017.30 2,017.40 3.9K
11:37 2,017.40 2,017.80 2,017.20 2,017.30 9.2K
11:38 2,017.30 2,017.30 2,016.90 2,016.90 4.8K
11:39 2,016.90 2,016.90 2,016.10 2,016.20 3.5K
11:40 2,016.10 2,016.20 2,015.40 2,015.50 5.1K
11:41 2,015.50 2,016.60 2,015.40 2,016.10 15.0K
11:42 2,016.10 2,016.10 2,015.90 2,016.00 2.7K
11:43 2,016.00 2,016.00 2,015.10 2,015.10 7.8K
11:44 2,015.10 2,015.10 2,014.70 2,014.90 8.6K
11:45 2,015.00 2,015.00 2,014.70 2,015.00 5.6K
11:46 2,014.80 2,014.90 2,014.70 2,014.80 4.7K
11:47 2,015.00 2,015.60 2,014.30 2,014.30 7.8K
11:48 2,014.20 2,014.50 2,014.20 2,014.40 4.6K
11:49 2,014.30 2,014.40 2,013.90 2,014.00 4.7K
11:50 2,014.10 2,014.10 2,014.00 2,014.00 4.5K
11:51 2,014.10 2,014.80 2,013.90 2,014.20 10.6K
11:52 2,014.20 2,014.50 2,013.70 2,014.30 4.6K
11:53 2,014.20 2,014.30 2,014.00 2,014.00 2.3K
11:54 2,014.00 2,014.00 2,013.70 2,014.00 7.6K
11:55 2,014.60 2,014.60 2,014.20 2,014.20 6.1K
11:56 2,014.50 2,015.60 2,014.50 2,014.60 8.7K
11:57 2,014.60 2,014.90 2,014.10 2,014.20 3.5K
11:58 2,014.10 2,015.30 2,014.10 2,015.00 5.5K
11:59 2,014.90 2,015.00 2,014.20 2,014.30 10.9K
12:00 2,014.40 2,014.40 2,013.40 2,013.80 6.3K
12:01 2,013.70 2,014.20 2,013.50 2,014.00 11.9K
12:02 2,014.20 2,014.90 2,014.10 2,014.60 9.1K
12:03 2,014.50 2,014.60 2,014.30 2,014.60 3.6K
12:04 2,014.50 2,014.60 2,014.50 2,014.60 5.1K
12:05 2,014.60 2,015.40 2,014.50 2,015.30 8.9K
12:06 2,016.00 2,016.00 2,015.30 2,015.60 5.7K
12:07 2,015.70 2,016.10 2,015.30 2,016.10 7.5K
12:08 2,015.50 2,016.40 2,015.50 2,016.40 6.1K
12:09 2,016.30 2,016.70 2,016.20 2,016.70 5.4K
12:10 2,016.60 2,017.60 2,016.60 2,017.30 8.9K
12:11 2,017.30 2,017.30 2,016.80 2,017.30 5.4K
12:12 2,017.40 2,018.20 2,017.30 2,018.20 8.6K
12:13 2,018.30 2,018.30 2,017.10 2,018.20 5.5K
12:14 2,018.00 2,018.30 2,017.60 2,017.80 5.4K
12:15 2,018.30 2,018.80 2,017.80 2,017.80 4.7K
12:16 2,017.90 2,018.90 2,017.90 2,018.40 6.0K
12:17 2,018.50 2,018.60 2,018.10 2,018.60 6.4K
12:18 2,018.60 2,019.70 2,018.20 2,019.60 9.8K
12:19 2,019.60 2,020.90 2,019.10 2,020.80 7.9K
12:20 2,020.50 2,020.50 2,019.50 2,019.50 5.1K
12:21 2,019.50 2,020.50 2,019.50 2,020.10 8.1K
12:22 2,020.00 2,020.70 2,019.50 2,020.50 7.4K
12:23 2,020.60 2,021.30 2,020.20 2,021.30 7.7K
12:24 2,021.10 2,021.10 2,020.40 2,020.40 7.4K
12:25 2,020.20 2,021.40 2,020.10 2,020.70 9.9K
12:26 2,020.60 2,021.60 2,020.60 2,021.40 7.4K
12:27 2,021.20 2,023.60 2,021.20 2,023.60 10.4K
12:28 2,024.00 2,025.60 2,024.00 2,024.60 14.6K
12:29 2,024.60 2,025.00 2,023.10 2,025.00 8.2K
12:30 2,024.60 2,025.90 2,023.50 2,025.50 9.5K
12:31 2,025.60 2,025.60 2,024.70 2,024.70 6.8K
12:32 2,024.30 2,024.50 2,024.30 2,024.50 5.8K
12:33 2,024.40 2,025.90 2,024.40 2,025.90 7.4K
12:34 2,025.90 2,027.50 2,025.90 2,027.50 7.3K
12:35 2,027.40 2,030.50 2,027.40 2,030.20 20.1K
12:36 2,030.60 2,031.40 2,028.90 2,031.40 49.4K
12:37 2,031.40 2,031.60 2,029.80 2,030.00 13.3K
12:38 2,030.10 2,030.80 2,030.00 2,030.80 5.4K
12:39 2,030.90 2,031.40 2,030.30 2,031.10 6.5K
12:40 2,031.10 2,032.00 2,031.10 2,031.50 6.8K
12:41 2,032.50 2,032.50 2,031.00 2,031.30 6.1K
12:42 2,031.00 2,031.00 2,029.70 2,029.80 12.2K
12:43 2,029.80 2,030.60 2,029.80 2,030.10 5.6K
12:44 2,030.10 2,030.10 2,028.40 2,028.40 7.7K
12:45 2,027.80 2,029.40 2,027.80 2,028.20 7.0K
12:46 2,028.20 2,029.90 2,028.10 2,029.80 5.3K
12:47 2,029.80 2,029.80 2,029.00 2,029.20 7.7K
12:48 2,029.20 2,029.20 2,028.90 2,028.90 4.2K
12:49 2,029.00 2,030.00 2,029.00 2,029.90 19.0K
12:50 2,030.50 2,031.70 2,030.50 2,031.70 10.3K
12:51 2,031.70 2,031.70 2,029.80 2,030.10 5.5K
12:52 2,030.00 2,031.00 2,029.80 2,030.70 6.5K
12:53 2,030.40 2,030.60 2,030.10 2,030.40 7.9K
12:54 2,030.30 2,031.00 2,030.20 2,030.40 3.4K
12:55 2,030.40 2,031.60 2,030.40 2,031.10 6.1K
12:56 2,031.00 2,031.10 2,030.10 2,030.30 5.5K
12:57 2,030.40 2,030.40 2,030.10 2,030.40 4.8K
12:58 2,030.10 2,030.20 2,030.00 2,030.10 6.6K
12:59 2,030.20 2,030.40 2,030.10 2,030.40 5.4K
13:00 2,030.90 2,033.50 2,030.50 2,033.50 8.1K
13:01 2,033.40 2,034.60 2,032.70 2,033.20 16.3K
13:02 2,033.10 2,034.80 2,032.50 2,034.50 7.7K
13:03 2,034.80 2,035.30 2,033.70 2,034.50 16.0K
13:04 2,033.80 2,034.50 2,033.60 2,033.60 6.0K
13:05 2,033.60 2,033.70 2,033.40 2,033.40 5.0K
13:06 2,033.40 2,033.40 2,032.30 2,032.40 7.3K
13:07 2,032.40 2,034.70 2,032.40 2,034.70 9.4K
13:08 2,035.20 2,035.20 2,034.30 2,035.10 7.0K
13:09 2,035.10 2,036.30 2,035.00 2,036.30 8.0K
13:10 2,035.90 2,037.20 2,035.90 2,036.90 18.3K
13:11 2,037.40 2,037.90 2,036.10 2,036.10 6.0K
13:12 2,036.20 2,037.40 2,035.20 2,035.20 8.6K
13:13 2,035.20 2,036.80 2,035.10 2,036.80 35.7K
13:14 2,036.90 2,036.90 2,035.40 2,035.60 4.9K
13:15 2,035.60 2,036.50 2,035.40 2,036.50 7.5K
13:16 2,036.60 2,038.40 2,036.40 2,038.10 7.9K
13:17 2,037.90 2,039.00 2,037.40 2,037.50 18.9K
13:18 2,038.10 2,039.00 2,037.10 2,039.00 7.3K
13:19 2,039.00 2,039.40 2,038.30 2,039.10 5.0K
13:20 2,039.20 2,040.00 2,038.90 2,040.00 9.4K
13:21 2,040.10 2,042.00 2,040.10 2,042.00 14.1K
13:22 2,042.00 2,043.10 2,041.90 2,043.10 10.1K
13:23 2,043.10 2,043.70 2,042.40 2,043.30 8.7K
13:24 2,043.10 2,043.50 2,042.80 2,043.10 11.2K
13:25 2,043.40 2,045.50 2,043.40 2,045.50 13.5K
13:26 2,046.10 2,046.10 2,045.00 2,045.20 15.5K
13:27 2,045.20 2,045.50 2,045.00 2,045.00 11.0K
13:28 2,045.30 2,046.40 2,045.00 2,046.20 11.2K
13:29 2,045.70 2,046.80 2,045.70 2,046.50 9.8K
13:30 2,046.30 2,046.90 2,046.00 2,046.50 7.1K
13:31 2,047.20 2,048.50 2,047.20 2,048.50 16.7K
13:32 2,048.50 2,048.70 2,048.20 2,048.20 9.6K
13:33 2,047.90 2,048.40 2,046.00 2,046.00 16.9K
13:34 2,046.00 2,047.40 2,046.00 2,046.60 9.1K
13:35 2,046.70 2,047.90 2,046.00 2,047.90 11.6K
13:36 2,047.90 2,047.90 2,046.80 2,047.60 10.6K
13:37 2,047.80 2,047.80 2,046.00 2,046.30 17.2K
13:38 2,046.30 2,046.40 2,046.00 2,046.20 12.2K
13:39 2,047.00 2,047.10 2,046.50 2,046.60 12.0K
13:40 2,046.70 2,046.70 2,046.20 2,046.20 10.5K
13:41 2,046.40 2,046.40 2,045.90 2,045.90 11.6K
13:42 2,045.80 2,046.80 2,045.80 2,046.20 14.5K
13:43 2,046.40 2,046.90 2,046.00 2,046.00 14.0K
13:44 2,046.00 2,046.10 2,045.50 2,045.80 16.0K
13:45 2,046.00 2,046.20 2,045.70 2,045.90 11.6K
13:46 2,045.80 2,046.00 2,045.00 2,045.60 15.7K
13:47 2,045.40 2,045.70 2,045.00 2,045.70 11.6K
13:48 2,045.80 2,045.80 2,045.00 2,045.40 14.6K
13:49 2,045.50 2,045.60 2,045.10 2,045.20 10.5K
13:50 2,045.10 2,046.30 2,045.00 2,046.20 14.6K
13:51 2,046.30 2,046.60 2,046.00 2,046.60 12.0K
13:52 2,046.50 2,046.70 2,046.20 2,046.20 9.2K
13:53 2,046.50 2,046.60 2,046.40 2,046.60 9.2K
13:54 2,046.60 2,046.90 2,045.80 2,046.00 41.3K
13:55 2,045.60 2,046.50 2,045.60 2,045.60 24.4K
13:56 2,045.70 2,045.70 2,043.60 2,043.90 31.6K
13:57 2,043.60 2,044.10 2,042.80 2,044.10 11.0K
13:58 2,044.00 2,044.30 2,043.80 2,043.80 8.4K
13:59 2,043.80 2,043.80 2,043.40 2,043.80 10.7K
14:00 2,043.80 2,043.80 2,043.10 2,043.10 11.8K
14:01 2,043.20 2,043.90 2,042.10 2,043.20 16.1K
14:02 2,043.00 2,043.00 2,042.00 2,042.10 10.8K
14:03 2,042.20 2,043.40 2,042.20 2,043.40 23.9K
14:04 2,043.70 2,043.80 2,043.40 2,043.70 11.3K
14:05 2,043.70 2,045.00 2,043.70 2,045.00 17.4K
14:06 2,044.50 2,045.70 2,044.50 2,045.70 22.2K
14:07 2,045.40 2,046.60 2,045.40 2,046.40 19.0K
14:08 2,046.20 2,046.50 2,045.30 2,045.40 14.3K
14:09 2,045.40 2,046.20 2,045.20 2,045.20 14.9K
14:10 2,045.20 2,045.20 2,045.00 2,045.00 9.0K
14:11 2,045.10 2,045.10 2,045.00 2,045.10 13.0K
14:12 2,045.10 2,045.10 2,044.30 2,044.30 40.0K
14:13 2,045.40 2,045.50 2,044.30 2,045.20 49.6K
14:14 2,045.40 2,045.40 2,041.70 2,042.60 33.3K
14:15 2,042.50 2,042.90 2,040.30 2,042.90 23.2K
14:16 2,042.80 2,044.00 2,042.80 2,043.20 13.6K
14:17 2,043.20 2,044.00 2,043.10 2,044.00 14.3K
14:18 2,044.00 2,044.30 2,043.80 2,044.10 12.0K
14:19 2,044.30 2,045.10 2,044.30 2,045.10 10.9K
14:20 2,045.00 2,045.20 2,045.00 2,045.10 7.5K
14:21 2,045.10 2,045.10 2,043.80 2,044.00 21.9K
14:22 2,043.90 2,045.30 2,042.80 2,045.10 36.0K
14:23 2,045.10 2,045.20 2,045.00 2,045.10 6.9K
14:24 2,045.00 2,045.70 2,045.00 2,045.70 30.4K
14:25 2,045.50 2,046.00 2,045.00 2,045.50 29.8K
14:26 2,045.50 2,045.50 2,045.00 2,045.10 10.0K
14:27 2,045.10 2,045.90 2,045.00 2,045.00 21.2K
14:28 2,045.30 2,045.30 2,045.00 2,045.10 11.8K
14:29 2,045.10 2,045.10 2,044.60 2,044.80 31.2K
14:30 2,045.60 2,045.80 2,045.00 2,045.10 34.4K
14:31 2,045.00 2,045.20 2,045.00 2,045.20 10.2K
14:32 2,045.20 2,045.20 2,045.00 2,045.10 15.5K
14:33 2,046.10 2,046.10 2,045.30 2,045.40 17.1K
14:34 2,045.40 2,045.40 2,045.20 2,045.20 7.7K
14:35 2,045.20 2,045.30 2,045.00 2,045.00 19.2K
14:36 2,045.00 2,045.20 2,045.00 2,045.00 13.3K
14:37 2,045.10 2,047.20 2,045.10 2,047.20 37.4K
14:38 2,047.30 2,047.40 2,046.90 2,046.90 19.8K
14:39 2,047.00 2,047.00 2,045.50 2,045.50 13.0K
14:40 2,045.20 2,045.20 2,045.00 2,045.10 14.9K
14:41 2,045.10 2,045.10 2,045.00 2,045.10 12.7K
14:42 2,045.10 2,045.10 2,045.00 2,045.10 12.4K
14:43 2,045.10 2,045.10 2,045.00 2,045.00 14.5K
14:44 2,045.00 2,045.10 2,045.00 2,045.00 9.7K
14:45 2,045.10 2,046.20 2,045.10 2,046.20 61.4K
14:46 2,046.10 2,046.70 2,045.50 2,046.10 28.6K
14:47 2,046.00 2,046.20 2,045.90 2,046.00 7.0K
14:48 2,046.00 2,046.10 2,045.00 2,045.10 13.0K
14:49 2,045.00 2,046.10 2,045.00 2,045.10 43.8K
14:50 2,045.30 2,046.40 2,045.20 2,046.40 17.3K
14:51 2,046.30 2,046.50 2,045.50 2,046.10 7.6K
14:52 2,046.10 2,046.20 2,045.70 2,045.80 12.3K
14:53 2,045.80 2,046.10 2,045.80 2,045.90 19.1K
14:54 2,046.10 2,046.80 2,045.90 2,046.80 31.1K
14:55 2,047.00 2,050.00 2,047.00 2,049.10 26.2K
14:56 2,049.00 2,049.60 2,047.10 2,047.50 16.2K
14:57 2,046.70 2,047.20 2,046.00 2,046.60 16.6K
14:58 2,046.50 2,046.80 2,046.10 2,046.60 21.8K
14:59 2,046.50 2,046.70 2,046.30 2,046.60 22.8K
15:00 2,046.60 2,048.10 2,046.30 2,046.90 48.7K
15:01 2,047.00 2,047.00 2,046.70 2,046.90 21.2K
15:02 2,046.90 2,046.90 2,046.70 2,046.70 20.0K
15:03 2,046.70 2,046.70 2,045.80 2,046.00 32.5K
15:04 2,046.00 2,048.20 2,046.00 2,048.10 52.8K
15:05 2,048.00 2,048.00 2,047.30 2,047.40 20.5K
15:06 2,047.40 2,048.60 2,047.00 2,048.50 51.4K
15:07 2,048.60 2,049.00 2,047.60 2,049.00 32.1K
15:08 2,049.00 2,049.40 2,048.70 2,049.40 23.3K
15:09 2,049.40 2,049.40 2,047.70 2,047.80 35.4K
15:10 2,047.90 2,049.20 2,047.80 2,049.20 43.7K
15:11 2,049.30 2,049.40 2,047.90 2,049.40 40.3K
15:12 2,049.30 2,049.60 2,049.30 2,049.60 28.0K
15:13 2,049.60 2,050.20 2,049.50 2,050.10 45.8K
15:14 2,050.20 2,050.20 2,050.10 2,050.20 24.5K
15:15 2,050.20 2,050.20 2,049.20 2,049.40 30.5K
15:16 2,048.90 2,048.90 2,046.00 2,046.10 40.5K
15:17 2,046.10 2,046.10 2,045.30 2,046.10 51.3K
15:18 2,046.10 2,046.90 2,045.00 2,045.20 34.6K
15:19 2,045.20 2,045.80 2,045.10 2,045.30 39.5K
15:20 2,045.30 2,046.60 2,044.30 2,045.90 61.1K
15:21 2,045.80 2,045.80 2,045.10 2,045.20 30.6K
15:22 2,045.20 2,047.60 2,045.10 2,047.60 54.4K
15:23 2,047.30 2,049.40 2,047.30 2,048.80 28.1K
15:24 2,048.80 2,050.00 2,048.70 2,049.70 44.0K
15:25 2,049.90 2,049.90 2,047.30 2,047.50 24.1K
15:26 2,047.00 2,052.00 2,046.90 2,052.00 72.3K
15:27 2,052.00 2,052.50 2,052.00 2,052.00 30.2K
15:28 2,052.00 2,052.20 2,047.30 2,047.30 53.8K
15:29 2,049.00 2,051.90 2,047.70 2,047.70 18.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available