Larsen & Toubro

LART
🏛️ india →
3,729.80
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 3,329.45 3,337.95 3,321.05 3,335.90 129.2K
09:16 3,336.45 3,344.90 3,336.45 3,341.25 33.1K
09:17 3,342.80 3,345.00 3,338.65 3,345.00 25.7K
09:18 3,342.90 3,342.90 3,334.00 3,335.90 32.6K
09:19 3,338.10 3,349.15 3,338.10 3,349.15 14.9K
09:20 3,349.10 3,353.80 3,347.50 3,353.10 9.9K
09:21 3,352.30 3,360.10 3,352.00 3,357.00 16.3K
09:22 3,356.00 3,358.50 3,355.00 3,355.70 11.1K
09:23 3,355.40 3,356.60 3,353.00 3,353.70 8.4K
09:24 3,354.20 3,360.00 3,353.30 3,359.80 9.2K
09:25 3,360.00 3,363.80 3,360.00 3,363.25 14.9K
09:26 3,363.35 3,371.10 3,363.35 3,370.40 11.7K
09:27 3,372.70 3,378.95 3,368.50 3,378.95 26.5K
09:28 3,379.00 3,379.00 3,373.10 3,374.50 18.8K
09:29 3,374.95 3,374.95 3,365.35 3,368.05 15.9K
09:30 3,366.00 3,366.45 3,361.40 3,361.40 11.1K
09:31 3,360.60 3,366.55 3,360.60 3,366.45 6.9K
09:32 3,366.45 3,367.95 3,363.10 3,363.35 8.2K
09:33 3,363.20 3,365.95 3,362.05 3,363.25 7.1K
09:34 3,362.65 3,365.25 3,360.65 3,362.30 6.8K
09:35 3,362.30 3,366.35 3,362.30 3,365.70 4.1K
09:36 3,366.10 3,366.10 3,356.90 3,356.90 7.7K
09:37 3,358.00 3,365.30 3,357.70 3,365.15 4.8K
09:38 3,365.30 3,365.30 3,358.60 3,359.75 13.9K
09:39 3,359.95 3,359.95 3,352.10 3,353.45 14.6K
09:40 3,352.20 3,359.95 3,352.00 3,359.30 8.6K
09:41 3,358.75 3,359.55 3,354.05 3,359.55 7.0K
09:42 3,359.30 3,359.90 3,358.55 3,358.55 3.5K
09:43 3,358.90 3,362.60 3,358.90 3,361.15 7.1K
09:44 3,361.30 3,361.95 3,358.45 3,360.95 5.9K
09:45 3,360.90 3,363.90 3,360.30 3,363.90 5.4K
09:46 3,365.50 3,365.50 3,360.00 3,360.00 5.2K
09:47 3,359.70 3,362.30 3,359.70 3,361.05 4.0K
09:48 3,361.10 3,362.10 3,355.00 3,355.00 6.3K
09:49 3,355.35 3,356.90 3,351.35 3,351.35 5.4K
09:50 3,351.00 3,352.70 3,351.00 3,351.10 3.9K
09:51 3,351.00 3,357.80 3,350.00 3,356.60 7.3K
09:52 3,357.55 3,361.70 3,357.10 3,359.65 6.8K
09:53 3,359.00 3,362.80 3,358.10 3,362.80 1.8K
09:54 3,361.70 3,363.00 3,361.05 3,361.15 3.9K
09:55 3,361.15 3,361.15 3,356.15 3,357.60 3.0K
09:56 3,357.25 3,358.05 3,353.05 3,355.05 3.2K
09:57 3,354.50 3,358.90 3,354.50 3,357.70 3.4K
09:58 3,358.80 3,360.00 3,356.90 3,360.00 4.5K
09:59 3,359.95 3,360.65 3,356.10 3,360.60 4.2K
10:00 3,359.35 3,360.75 3,357.25 3,359.10 3.2K
10:01 3,359.90 3,360.00 3,355.05 3,356.10 1.9K
10:02 3,355.85 3,362.30 3,355.05 3,362.00 5.2K
10:03 3,362.00 3,363.90 3,358.85 3,363.90 4.8K
10:04 3,363.90 3,364.30 3,360.25 3,360.25 2.7K
10:05 3,361.35 3,361.35 3,356.05 3,357.40 3.7K
10:06 3,357.35 3,357.35 3,355.25 3,355.95 4.0K
10:07 3,357.50 3,357.85 3,355.00 3,356.30 2.4K
10:08 3,356.30 3,359.20 3,355.90 3,358.55 4.9K
10:09 3,358.55 3,360.55 3,357.10 3,360.55 7.8K
10:10 3,360.85 3,364.25 3,360.85 3,364.20 7.5K
10:11 3,364.05 3,368.15 3,364.05 3,367.05 16.5K
10:12 3,367.05 3,367.05 3,365.55 3,366.30 7.5K
10:13 3,367.20 3,370.00 3,366.15 3,369.85 3.7K
10:14 3,369.85 3,372.55 3,367.00 3,372.00 9.1K
10:15 3,371.15 3,373.00 3,370.40 3,373.00 6.3K
10:16 3,373.30 3,377.95 3,373.30 3,377.75 16.5K
10:17 3,376.90 3,377.45 3,373.80 3,375.20 9.3K
10:18 3,375.00 3,380.65 3,375.00 3,377.10 15.2K
10:19 3,377.15 3,377.15 3,375.15 3,375.15 9.7K
10:20 3,376.05 3,376.05 3,372.15 3,373.60 8.1K
10:21 3,374.05 3,377.70 3,373.40 3,377.10 7.9K
10:22 3,377.25 3,378.45 3,376.05 3,378.35 5.7K
10:23 3,377.90 3,381.70 3,377.20 3,380.15 9.9K
10:24 3,380.15 3,380.90 3,378.40 3,379.45 5.3K
10:25 3,379.10 3,379.10 3,372.15 3,372.60 7.5K
10:26 3,372.55 3,375.50 3,372.00 3,373.75 6.0K
10:27 3,373.00 3,376.60 3,373.00 3,376.00 5.0K
10:28 3,376.00 3,376.10 3,373.65 3,373.65 3.6K
10:29 3,373.65 3,377.20 3,370.50 3,371.15 4.7K
10:30 3,371.15 3,371.15 3,366.90 3,366.90 4.3K
10:31 3,367.15 3,367.15 3,362.15 3,362.15 7.9K
10:32 3,363.15 3,367.30 3,363.15 3,366.15 9.2K
10:33 3,365.80 3,365.80 3,365.00 3,365.40 7.3K
10:34 3,365.00 3,365.00 3,360.65 3,360.65 19.7K
10:35 3,360.50 3,362.55 3,358.10 3,361.20 5.6K
10:36 3,361.10 3,363.60 3,361.00 3,361.10 4.0K
10:37 3,361.85 3,362.00 3,360.00 3,360.30 4.2K
10:38 3,361.10 3,361.10 3,360.30 3,360.50 2.1K
10:39 3,360.65 3,364.40 3,358.75 3,364.40 9.4K
10:40 3,363.70 3,364.00 3,356.50 3,357.55 15.5K
10:41 3,357.55 3,358.00 3,355.10 3,358.00 4.7K
10:42 3,358.30 3,361.85 3,358.30 3,361.35 4.2K
10:43 3,360.30 3,360.95 3,357.45 3,359.35 5.5K
10:44 3,359.90 3,359.95 3,356.00 3,356.75 1.7K
10:45 3,356.40 3,356.40 3,349.70 3,349.70 13.9K
10:46 3,349.55 3,350.60 3,345.90 3,349.00 8.2K
10:47 3,348.60 3,348.60 3,344.65 3,345.90 5.0K
10:48 3,347.80 3,351.15 3,346.35 3,351.00 8.2K
10:49 3,351.85 3,353.65 3,348.80 3,351.00 2.9K
10:50 3,351.30 3,352.70 3,350.55 3,352.70 3.8K
10:51 3,352.65 3,359.05 3,352.15 3,359.05 10.6K
10:52 3,359.05 3,359.05 3,357.15 3,358.85 2.3K
10:53 3,359.20 3,362.80 3,359.20 3,362.45 4.1K
10:54 3,362.80 3,362.95 3,360.95 3,361.00 3.1K
10:55 3,361.00 3,364.00 3,358.05 3,363.60 5.3K
10:56 3,363.65 3,367.65 3,363.60 3,364.60 6.2K
10:57 3,363.20 3,364.20 3,361.25 3,362.00 3.1K
10:58 3,362.00 3,365.30 3,361.70 3,365.30 4.3K
10:59 3,365.30 3,366.95 3,365.30 3,366.65 5.0K
11:00 3,367.50 3,367.50 3,366.45 3,366.45 4.0K
11:01 3,364.80 3,364.80 3,360.15 3,364.50 3.5K
11:02 3,364.60 3,364.85 3,364.30 3,364.75 3.1K
11:03 3,364.70 3,364.70 3,360.45 3,361.50 3.6K
11:04 3,361.25 3,362.65 3,360.50 3,362.65 1.9K
11:05 3,362.70 3,363.05 3,360.40 3,360.90 3.5K
11:06 3,360.80 3,363.75 3,360.20 3,363.75 8.4K
11:07 3,363.15 3,364.20 3,362.00 3,364.15 3.8K
11:08 3,364.15 3,364.15 3,360.05 3,360.25 4.4K
11:09 3,360.25 3,362.65 3,360.00 3,362.65 4.4K
11:10 3,362.60 3,362.60 3,359.00 3,359.40 5.3K
11:11 3,359.40 3,360.60 3,359.35 3,359.60 3.2K
11:12 3,360.30 3,360.30 3,359.60 3,360.25 2.1K
11:13 3,360.20 3,361.05 3,359.00 3,359.75 3.8K
11:14 3,360.55 3,360.55 3,355.35 3,356.10 3.2K
11:15 3,356.00 3,356.00 3,351.85 3,351.85 3.2K
11:16 3,352.15 3,353.35 3,352.00 3,353.35 4.2K
11:17 3,353.35 3,354.25 3,352.00 3,354.25 6.2K
11:18 3,354.85 3,356.10 3,354.60 3,355.40 2.0K
11:19 3,355.85 3,355.85 3,353.00 3,353.25 2.1K
11:20 3,353.25 3,354.70 3,353.00 3,354.45 1.8K
11:21 3,354.95 3,355.25 3,352.75 3,354.15 4.0K
11:22 3,354.15 3,354.95 3,353.00 3,354.95 3.0K
11:23 3,355.85 3,358.75 3,353.05 3,358.55 8.0K
11:24 3,358.55 3,359.65 3,356.00 3,358.35 4.2K
11:25 3,358.25 3,359.65 3,355.25 3,355.25 2.1K
11:26 3,355.25 3,357.30 3,355.25 3,357.30 1.1K
11:27 3,357.50 3,358.00 3,357.30 3,357.75 0.7K
11:28 3,357.75 3,362.20 3,357.75 3,361.85 10.5K
11:29 3,362.00 3,362.00 3,360.00 3,360.30 1.6K
11:30 3,360.00 3,360.75 3,354.15 3,355.75 6.8K
11:31 3,356.25 3,357.10 3,353.85 3,356.20 1.1K
11:32 3,355.70 3,356.80 3,351.60 3,351.60 1.0K
11:33 3,351.85 3,354.00 3,350.00 3,352.00 2.7K
11:34 3,352.00 3,352.40 3,351.20 3,351.90 4.2K
11:35 3,351.75 3,351.95 3,350.30 3,351.50 0.5K
11:36 3,351.20 3,355.35 3,351.10 3,352.85 13.6K
11:37 3,354.20 3,355.50 3,352.80 3,352.80 3.6K
11:38 3,354.10 3,356.65 3,352.05 3,356.65 4.6K
11:39 3,356.65 3,356.65 3,353.60 3,356.20 2.2K
11:40 3,354.45 3,355.90 3,354.30 3,354.45 1.4K
11:41 3,354.65 3,360.00 3,354.10 3,360.00 15.2K
11:42 3,360.00 3,360.50 3,360.00 3,360.00 2.5K
11:43 3,358.15 3,359.25 3,355.40 3,358.55 12.1K
11:44 3,358.35 3,358.35 3,355.00 3,355.00 1.3K
11:45 3,355.00 3,357.75 3,354.90 3,356.15 1.9K
11:46 3,356.05 3,356.05 3,354.25 3,355.55 0.8K
11:47 3,356.55 3,360.15 3,355.90 3,358.35 13.7K
11:48 3,357.05 3,358.50 3,354.40 3,357.25 2.0K
11:49 3,358.10 3,358.15 3,356.60 3,357.70 2.6K
11:50 3,357.40 3,360.45 3,357.40 3,360.45 2.8K
11:51 3,360.00 3,361.50 3,360.00 3,360.00 1.9K
11:52 3,360.00 3,360.05 3,357.65 3,357.75 11.2K
11:53 3,357.75 3,361.20 3,357.30 3,361.00 2.6K
11:54 3,361.80 3,363.00 3,360.45 3,361.00 3.3K
11:55 3,362.25 3,362.50 3,360.65 3,362.50 2.0K
11:56 3,361.75 3,362.50 3,361.10 3,361.95 0.9K
11:57 3,362.50 3,362.55 3,360.05 3,360.85 1.9K
11:58 3,359.20 3,359.20 3,355.95 3,358.65 0.9K
11:59 3,360.10 3,362.50 3,358.60 3,361.50 2.6K
12:00 3,362.15 3,362.15 3,360.95 3,361.55 1.2K
12:01 3,361.90 3,361.90 3,360.05 3,361.00 0.7K
12:02 3,360.40 3,366.20 3,360.25 3,366.05 7.0K
12:03 3,366.15 3,367.20 3,365.20 3,366.90 62.5K
12:04 3,367.20 3,367.20 3,365.20 3,365.80 1.5K
12:05 3,365.80 3,365.80 3,363.95 3,363.95 1.1K
12:06 3,364.10 3,366.65 3,363.35 3,364.65 2.0K
12:07 3,364.80 3,365.45 3,362.75 3,365.10 2.3K
12:08 3,365.10 3,365.10 3,362.80 3,364.40 1.7K
12:09 3,364.90 3,364.90 3,362.80 3,363.85 3.0K
12:10 3,363.75 3,364.00 3,361.40 3,362.25 1.8K
12:11 3,363.40 3,363.40 3,360.45 3,361.05 3.0K
12:12 3,361.25 3,361.80 3,360.00 3,360.40 0.7K
12:13 3,360.00 3,360.65 3,360.00 3,360.55 1.7K
12:14 3,360.50 3,362.45 3,360.40 3,361.85 2.1K
12:15 3,362.35 3,362.80 3,360.00 3,361.90 6.8K
12:16 3,363.40 3,363.40 3,361.55 3,361.55 2.4K
12:17 3,362.70 3,362.70 3,360.10 3,362.55 1.8K
12:18 3,363.20 3,363.20 3,360.35 3,361.25 1.4K
12:19 3,361.00 3,363.90 3,360.90 3,363.90 6.1K
12:20 3,362.75 3,364.25 3,361.05 3,362.55 4.6K
12:21 3,362.95 3,362.95 3,360.00 3,360.00 3.3K
12:22 3,361.40 3,363.35 3,360.00 3,361.55 4.2K
12:23 3,362.05 3,363.80 3,361.15 3,362.90 1.6K
12:24 3,361.95 3,363.00 3,360.00 3,360.00 1.4K
12:25 3,361.45 3,363.50 3,360.00 3,363.50 3.1K
12:26 3,362.05 3,363.55 3,360.10 3,360.85 3.4K
12:27 3,361.80 3,361.80 3,360.00 3,360.85 1.0K
12:28 3,360.10 3,369.60 3,360.00 3,368.90 12.7K
12:29 3,371.90 3,372.00 3,367.00 3,367.55 4.2K
12:30 3,368.15 3,370.80 3,367.55 3,368.50 1.5K
12:31 3,367.10 3,371.15 3,367.10 3,370.85 2.8K
12:32 3,370.95 3,371.45 3,368.55 3,371.45 2.4K
12:33 3,371.10 3,377.00 3,370.35 3,375.05 6.6K
12:34 3,375.70 3,376.20 3,373.65 3,375.35 2.8K
12:35 3,375.95 3,377.25 3,374.00 3,374.00 1.9K
12:36 3,375.10 3,375.10 3,369.00 3,369.00 2.3K
12:37 3,368.90 3,370.05 3,366.75 3,366.75 2.6K
12:38 3,367.50 3,368.05 3,366.75 3,367.95 2.4K
12:39 3,368.40 3,372.90 3,367.35 3,372.35 2.8K
12:40 3,372.90 3,372.90 3,371.05 3,371.55 1.7K
12:41 3,371.55 3,374.65 3,371.35 3,372.35 2.0K
12:42 3,371.95 3,372.80 3,370.65 3,370.75 2.6K
12:43 3,371.30 3,373.70 3,370.55 3,373.50 3.6K
12:44 3,372.00 3,374.70 3,372.00 3,374.65 5.1K
12:45 3,374.50 3,374.70 3,373.00 3,373.05 2.5K
12:46 3,374.15 3,374.15 3,368.05 3,368.10 4.2K
12:47 3,368.90 3,369.05 3,366.80 3,368.10 2.1K
12:48 3,368.20 3,368.30 3,366.80 3,366.90 1.0K
12:49 3,367.85 3,368.45 3,366.10 3,367.80 3.2K
12:50 3,368.45 3,369.10 3,366.90 3,368.85 1.7K
12:51 3,369.10 3,371.85 3,369.10 3,371.85 2.1K
12:52 3,371.80 3,372.20 3,368.45 3,369.55 7.6K
12:53 3,368.80 3,369.35 3,366.10 3,368.55 1.5K
12:54 3,368.00 3,368.00 3,365.45 3,365.45 1.8K
12:55 3,365.35 3,365.35 3,362.00 3,362.00 1.6K
12:56 3,362.65 3,362.75 3,360.05 3,361.95 4.6K
12:57 3,362.20 3,362.20 3,360.00 3,361.25 3.5K
12:58 3,361.70 3,362.05 3,360.00 3,361.35 7.1K
12:59 3,360.70 3,361.80 3,360.10 3,361.65 2.1K
13:00 3,360.00 3,365.35 3,360.00 3,364.35 11.6K
13:01 3,364.65 3,364.80 3,362.30 3,363.25 3.5K
13:02 3,363.55 3,366.00 3,362.85 3,365.00 4.8K
13:03 3,365.00 3,365.20 3,364.00 3,364.95 7.8K
13:04 3,363.80 3,365.00 3,362.70 3,364.60 2.7K
13:05 3,364.65 3,365.55 3,360.60 3,360.60 3.7K
13:06 3,360.95 3,363.75 3,360.80 3,362.70 2.1K
13:07 3,362.70 3,362.80 3,360.50 3,361.55 3.5K
13:08 3,361.55 3,365.90 3,361.40 3,365.90 13.0K
13:09 3,363.20 3,366.95 3,363.20 3,366.05 2.9K
13:10 3,365.20 3,366.15 3,363.50 3,364.90 10.5K
13:11 3,365.55 3,366.00 3,362.50 3,362.70 1.3K
13:12 3,363.20 3,363.20 3,361.50 3,362.70 1.1K
13:13 3,362.50 3,362.50 3,360.55 3,360.90 1.2K
13:14 3,361.35 3,363.40 3,360.50 3,362.50 2.8K
13:15 3,363.25 3,363.25 3,360.50 3,360.50 4.0K
13:16 3,360.95 3,362.35 3,360.00 3,361.60 2.5K
13:17 3,360.80 3,362.75 3,360.10 3,361.65 7.2K
13:18 3,362.10 3,362.85 3,360.95 3,361.10 4.0K
13:19 3,362.20 3,362.55 3,356.35 3,362.55 11.6K
13:20 3,362.65 3,365.65 3,361.70 3,365.65 4.3K
13:21 3,364.45 3,365.10 3,362.85 3,363.90 1.2K
13:22 3,361.70 3,363.00 3,360.85 3,363.00 9.0K
13:23 3,360.90 3,363.15 3,356.80 3,357.65 3.6K
13:24 3,357.20 3,357.85 3,356.30 3,357.05 2.4K
13:25 3,356.70 3,356.70 3,352.20 3,354.25 4.0K
13:26 3,354.45 3,358.00 3,354.45 3,356.50 4.2K
13:27 3,356.45 3,359.05 3,355.90 3,359.05 2.5K
13:28 3,357.75 3,363.45 3,357.70 3,363.45 3.2K
13:29 3,361.10 3,365.65 3,361.10 3,364.90 3.8K
13:30 3,364.90 3,367.00 3,364.85 3,364.85 2.5K
13:31 3,365.00 3,365.00 3,362.50 3,363.10 0.9K
13:32 3,363.20 3,369.90 3,362.40 3,369.90 5.7K
13:33 3,370.20 3,373.00 3,369.50 3,369.80 5.1K
13:34 3,370.35 3,371.90 3,369.40 3,371.05 1.9K
13:35 3,371.90 3,372.90 3,370.75 3,372.00 5.3K
13:36 3,372.20 3,372.20 3,368.55 3,369.75 2.0K
13:37 3,369.00 3,370.65 3,367.90 3,370.60 2.6K
13:38 3,370.00 3,370.00 3,364.85 3,365.85 1.6K
13:39 3,365.70 3,366.95 3,365.10 3,366.85 2.1K
13:40 3,366.15 3,370.50 3,366.15 3,370.15 2.1K
13:41 3,370.15 3,370.15 3,368.65 3,369.20 1.1K
13:42 3,369.15 3,369.35 3,367.00 3,368.60 1.6K
13:43 3,368.90 3,369.15 3,367.00 3,367.50 1.1K
13:44 3,367.65 3,367.65 3,364.25 3,365.65 2.6K
13:45 3,365.75 3,367.25 3,365.25 3,365.80 1.0K
13:46 3,365.70 3,365.70 3,363.55 3,364.00 2.0K
13:47 3,365.10 3,368.80 3,364.00 3,368.60 3.7K
13:48 3,366.00 3,367.30 3,365.45 3,365.90 2.7K
13:49 3,366.05 3,366.60 3,364.30 3,365.85 3.3K
13:50 3,365.55 3,365.65 3,363.05 3,363.10 0.9K
13:51 3,363.20 3,367.15 3,362.25 3,366.90 1.9K
13:52 3,366.50 3,369.20 3,366.30 3,368.55 5.2K
13:53 3,368.90 3,372.00 3,368.90 3,371.95 3.2K
13:54 3,371.95 3,371.95 3,366.10 3,366.90 4.7K
13:55 3,366.40 3,367.05 3,365.05 3,367.05 1.9K
13:56 3,367.35 3,367.45 3,365.00 3,365.00 1.9K
13:57 3,365.25 3,368.25 3,365.25 3,366.95 2.0K
13:58 3,366.80 3,367.45 3,366.10 3,367.20 1.3K
13:59 3,366.90 3,370.45 3,366.55 3,370.45 10.0K
14:00 3,370.95 3,372.65 3,370.70 3,371.75 6.3K
14:01 3,371.90 3,372.85 3,371.05 3,372.85 3.9K
14:02 3,371.50 3,373.45 3,370.00 3,371.10 5.4K
14:03 3,370.45 3,373.00 3,370.45 3,372.45 2.9K
14:04 3,372.00 3,373.55 3,372.00 3,372.45 2.5K
14:05 3,372.95 3,373.95 3,372.30 3,373.95 7.8K
14:06 3,374.30 3,375.00 3,373.10 3,373.25 4.0K
14:07 3,373.10 3,376.10 3,373.10 3,374.10 8.9K
14:08 3,374.05 3,375.65 3,372.80 3,374.50 3.9K
14:09 3,375.25 3,376.30 3,374.60 3,375.00 7.2K
14:10 3,375.45 3,375.45 3,372.85 3,373.20 5.2K
14:11 3,373.30 3,374.80 3,372.00 3,372.85 4.7K
14:12 3,372.00 3,373.00 3,371.70 3,372.85 6.8K
14:13 3,372.80 3,372.80 3,368.90 3,370.80 5.1K
14:14 3,370.50 3,371.50 3,369.20 3,371.25 5.2K
14:15 3,370.20 3,371.40 3,367.20 3,368.65 12.0K
14:16 3,368.25 3,372.30 3,368.25 3,371.00 7.0K
14:17 3,370.35 3,370.60 3,367.00 3,369.55 4.2K
14:18 3,369.70 3,370.90 3,369.05 3,370.15 5.5K
14:19 3,369.75 3,371.05 3,367.45 3,368.10 4.5K
14:20 3,368.55 3,370.50 3,368.20 3,369.85 2.5K
14:21 3,370.90 3,371.25 3,369.80 3,371.00 4.9K
14:22 3,370.25 3,371.75 3,369.55 3,371.45 13.0K
14:23 3,371.10 3,372.20 3,370.00 3,371.30 3.1K
14:24 3,370.80 3,372.05 3,368.45 3,368.45 2.9K
14:25 3,368.55 3,371.00 3,367.00 3,367.55 5.4K
14:26 3,367.10 3,368.25 3,365.15 3,366.10 2.5K
14:27 3,365.90 3,366.40 3,364.80 3,365.00 3.9K
14:28 3,365.00 3,365.50 3,361.60 3,363.35 5.1K
14:29 3,362.45 3,365.65 3,362.25 3,363.95 8.8K
14:30 3,365.35 3,366.60 3,363.45 3,363.75 6.3K
14:31 3,363.65 3,365.00 3,362.90 3,363.45 5.0K
14:32 3,363.25 3,365.90 3,363.25 3,364.55 6.7K
14:33 3,364.10 3,365.25 3,362.45 3,363.20 6.9K
14:34 3,363.20 3,366.40 3,363.10 3,364.70 4.0K
14:35 3,366.10 3,366.80 3,364.60 3,366.05 3.6K
14:36 3,366.85 3,372.35 3,366.85 3,370.70 13.0K
14:37 3,370.05 3,373.00 3,370.00 3,372.05 2.4K
14:38 3,372.55 3,373.15 3,372.05 3,372.70 3.8K
14:39 3,372.00 3,373.55 3,370.30 3,371.70 4.6K
14:40 3,372.85 3,375.80 3,372.85 3,374.40 6.2K
14:41 3,374.40 3,375.70 3,374.25 3,375.00 7.4K
14:42 3,375.00 3,377.60 3,375.00 3,375.55 7.8K
14:43 3,374.85 3,380.30 3,374.85 3,378.45 17.3K
14:44 3,378.10 3,378.90 3,375.50 3,376.95 3.6K
14:45 3,375.50 3,378.95 3,375.15 3,376.60 6.2K
14:46 3,375.95 3,376.10 3,374.80 3,375.60 2.8K
14:47 3,375.65 3,375.65 3,374.75 3,375.00 4.0K
14:48 3,375.30 3,380.40 3,375.30 3,379.70 10.1K
14:49 3,379.00 3,379.00 3,376.40 3,377.80 4.9K
14:50 3,377.05 3,377.30 3,375.65 3,376.70 4.9K
14:51 3,376.35 3,376.35 3,375.60 3,375.95 3.4K
14:52 3,376.75 3,379.75 3,376.75 3,379.45 7.9K
14:53 3,379.65 3,380.45 3,379.15 3,380.35 4.8K
14:54 3,379.40 3,379.40 3,377.05 3,378.00 3.6K
14:55 3,378.00 3,378.00 3,373.85 3,375.60 7.3K
14:56 3,374.65 3,378.55 3,373.00 3,376.60 6.0K
14:57 3,375.95 3,379.20 3,375.65 3,379.05 9.5K
14:58 3,377.85 3,378.05 3,375.00 3,376.30 6.4K
14:59 3,375.10 3,376.05 3,372.70 3,373.70 6.9K
15:00 3,374.95 3,379.65 3,373.55 3,379.65 8.1K
15:01 3,379.60 3,379.60 3,377.15 3,378.30 9.2K
15:02 3,378.70 3,381.00 3,378.65 3,381.00 11.6K
15:03 3,381.25 3,383.80 3,381.25 3,381.90 18.9K
15:04 3,381.90 3,381.90 3,377.65 3,377.65 5.8K
15:05 3,377.65 3,379.85 3,377.60 3,379.85 7.3K
15:06 3,379.25 3,383.35 3,379.25 3,383.10 8.6K
15:07 3,382.75 3,383.95 3,380.00 3,380.00 15.6K
15:08 3,379.65 3,381.50 3,379.65 3,381.30 9.4K
15:09 3,381.30 3,382.15 3,381.30 3,382.10 7.9K
15:10 3,381.80 3,383.00 3,380.00 3,382.55 17.7K
15:11 3,382.55 3,383.90 3,382.50 3,383.00 4.9K
15:12 3,383.35 3,383.35 3,381.70 3,382.60 8.7K
15:13 3,382.85 3,382.85 3,381.20 3,381.70 4.7K
15:14 3,381.80 3,382.40 3,381.55 3,382.20 7.4K
15:15 3,382.20 3,383.00 3,382.20 3,382.65 5.2K
15:16 3,382.65 3,382.65 3,382.35 3,382.45 4.9K
15:17 3,382.35 3,382.40 3,381.90 3,381.90 5.4K
15:18 3,381.20 3,381.20 3,380.40 3,380.70 11.4K
15:19 3,380.80 3,381.15 3,380.00 3,380.00 7.1K
15:20 3,380.05 3,380.10 3,377.90 3,378.90 8.6K
15:21 3,379.10 3,379.20 3,378.95 3,379.10 4.0K
15:22 3,379.10 3,379.95 3,379.10 3,379.95 5.8K
15:23 3,379.95 3,380.00 3,379.90 3,380.00 5.8K
15:24 3,380.00 3,382.45 3,380.00 3,382.30 9.7K
15:25 3,381.70 3,382.45 3,381.70 3,382.45 6.1K
15:26 3,382.45 3,382.45 3,381.20 3,381.95 8.1K
15:27 3,380.80 3,381.90 3,379.15 3,381.90 5.4K
15:28 3,381.00 3,381.20 3,380.35 3,381.10 3.5K
15:29 3,377.70 3,381.90 3,377.70 3,380.90 3.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available