Larsen & Toubro

LART
🏛️ india →
3,729.70
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 3,498.30 3,498.30 3,480.85 3,487.55 26.5K
09:16 3,491.00 3,494.30 3,488.05 3,489.20 12.8K
09:17 3,490.00 3,490.00 3,479.05 3,479.85 8.3K
09:18 3,480.40 3,480.40 3,473.10 3,474.05 14.5K
09:19 3,475.65 3,488.30 3,475.65 3,488.30 5.9K
09:20 3,488.95 3,491.90 3,485.85 3,488.45 7.0K
09:21 3,486.95 3,492.95 3,486.95 3,491.10 4.3K
09:22 3,491.00 3,507.00 3,491.00 3,507.00 8.4K
09:23 3,508.00 3,511.95 3,505.90 3,510.05 4.2K
09:24 3,510.35 3,511.35 3,506.05 3,507.00 5.7K
09:25 3,505.45 3,509.90 3,505.45 3,509.30 2.9K
09:26 3,510.00 3,510.00 3,504.40 3,506.70 2.7K
09:27 3,505.25 3,510.25 3,505.25 3,509.30 5.1K
09:28 3,509.00 3,515.90 3,506.05 3,515.90 8.9K
09:29 3,516.00 3,516.00 3,507.05 3,509.65 5.8K
09:30 3,510.05 3,512.50 3,507.55 3,510.95 5.1K
09:31 3,511.20 3,515.10 3,511.20 3,514.60 4.5K
09:32 3,513.75 3,515.55 3,510.25 3,510.25 5.2K
09:33 3,510.15 3,510.95 3,506.95 3,509.05 3.4K
09:34 3,507.20 3,510.30 3,506.25 3,507.15 5.6K
09:35 3,509.35 3,510.00 3,505.25 3,505.25 2.0K
09:36 3,506.05 3,511.20 3,506.05 3,508.35 1.3K
09:37 3,506.40 3,506.40 3,502.10 3,503.20 3.7K
09:38 3,502.95 3,506.85 3,501.05 3,506.75 5.8K
09:39 3,506.40 3,506.45 3,480.65 3,490.75 35.5K
09:40 3,490.65 3,503.15 3,487.75 3,501.85 19.5K
09:41 3,503.35 3,506.90 3,501.60 3,501.60 5.2K
09:42 3,498.70 3,502.45 3,496.80 3,498.50 4.8K
09:43 3,495.30 3,495.30 3,492.00 3,495.05 5.8K
09:44 3,494.95 3,495.85 3,491.30 3,493.75 3.4K
09:45 3,492.00 3,497.25 3,491.80 3,495.85 1.8K
09:46 3,497.25 3,497.45 3,493.55 3,493.55 2.3K
09:47 3,494.20 3,494.20 3,487.95 3,489.95 5.8K
09:48 3,489.90 3,493.90 3,487.65 3,489.75 15.0K
09:49 3,488.70 3,489.45 3,486.50 3,489.45 1.5K
09:50 3,488.75 3,489.90 3,487.00 3,488.00 1.6K
09:51 3,487.65 3,487.65 3,482.25 3,483.20 4.8K
09:52 3,481.35 3,484.55 3,480.00 3,481.80 6.5K
09:53 3,482.25 3,484.90 3,482.00 3,482.85 2.6K
09:54 3,482.85 3,485.00 3,479.05 3,484.60 11.0K
09:55 3,485.00 3,489.50 3,483.75 3,489.00 18.5K
09:56 3,486.40 3,487.30 3,482.90 3,484.65 8.3K
09:57 3,486.60 3,486.95 3,483.10 3,485.50 4.5K
09:58 3,486.35 3,494.95 3,486.35 3,493.20 7.7K
09:59 3,490.50 3,494.95 3,489.60 3,494.90 2.3K
10:00 3,495.15 3,495.95 3,491.00 3,491.00 7.1K
10:01 3,490.90 3,492.75 3,487.25 3,487.25 3.9K
10:02 3,487.00 3,502.00 3,487.00 3,500.25 12.0K
10:03 3,502.00 3,507.25 3,502.00 3,506.95 8.5K
10:04 3,506.15 3,512.90 3,505.45 3,510.95 8.4K
10:05 3,510.45 3,515.80 3,509.20 3,513.60 7.1K
10:06 3,515.20 3,515.45 3,510.65 3,510.65 5.7K
10:07 3,510.55 3,515.00 3,510.55 3,512.85 2.6K
10:08 3,513.65 3,513.65 3,511.00 3,513.20 4.0K
10:09 3,512.55 3,515.00 3,511.50 3,511.50 2.8K
10:10 3,511.50 3,512.20 3,509.15 3,510.25 4.6K
10:11 3,510.65 3,512.00 3,509.80 3,509.90 1.8K
10:12 3,511.10 3,511.90 3,508.00 3,510.80 4.3K
10:13 3,510.90 3,513.60 3,507.10 3,509.40 3.0K
10:14 3,509.90 3,513.00 3,509.90 3,511.10 2.9K
10:15 3,511.95 3,515.00 3,509.00 3,511.60 5.7K
10:16 3,510.00 3,513.95 3,510.00 3,512.95 0.5K
10:17 3,513.80 3,514.15 3,511.25 3,511.25 1.6K
10:18 3,511.65 3,511.65 3,507.10 3,510.65 1.4K
10:19 3,511.75 3,511.85 3,508.00 3,508.00 1.4K
10:20 3,507.95 3,513.25 3,507.55 3,513.25 2.0K
10:21 3,513.55 3,513.95 3,511.70 3,512.00 1.4K
10:22 3,511.50 3,511.50 3,501.50 3,507.75 13.4K
10:23 3,508.25 3,508.90 3,505.75 3,506.40 1.0K
10:24 3,506.45 3,507.35 3,501.35 3,502.95 1.6K
10:25 3,502.80 3,507.90 3,501.95 3,505.95 1.3K
10:26 3,508.00 3,508.00 3,503.10 3,503.55 2.1K
10:27 3,504.25 3,505.55 3,502.75 3,504.25 1.0K
10:28 3,503.20 3,509.90 3,503.20 3,509.90 2.3K
10:29 3,508.70 3,511.45 3,508.45 3,510.35 5.8K
10:30 3,510.00 3,512.00 3,508.85 3,512.00 1.9K
10:31 3,513.00 3,513.00 3,508.90 3,508.90 3.2K
10:32 3,508.40 3,509.90 3,506.15 3,507.05 1.0K
10:33 3,506.15 3,508.85 3,506.15 3,508.30 1.0K
10:34 3,507.50 3,507.50 3,505.00 3,505.00 0.6K
10:35 3,503.05 3,504.75 3,501.15 3,503.05 2.1K
10:36 3,503.05 3,505.65 3,502.35 3,504.50 2.2K
10:37 3,505.00 3,505.00 3,502.35 3,502.75 1.2K
10:38 3,502.95 3,504.50 3,501.40 3,502.35 1.0K
10:39 3,503.65 3,503.75 3,501.75 3,502.00 1.8K
10:40 3,502.00 3,502.95 3,501.10 3,501.10 1.0K
10:41 3,497.60 3,499.20 3,497.00 3,499.00 3.0K
10:42 3,499.20 3,501.10 3,499.20 3,500.00 1.2K
10:43 3,498.05 3,498.85 3,492.85 3,497.50 5.2K
10:44 3,497.50 3,497.95 3,497.00 3,497.10 0.6K
10:45 3,498.00 3,499.80 3,496.40 3,499.20 3.6K
10:46 3,499.35 3,499.45 3,493.85 3,493.85 1.3K
10:47 3,493.05 3,493.05 3,482.25 3,482.25 10.9K
10:48 3,482.30 3,486.50 3,481.35 3,485.80 4.7K
10:49 3,486.20 3,488.00 3,485.00 3,486.95 2.1K
10:50 3,486.00 3,492.00 3,485.25 3,491.80 6.3K
10:51 3,492.00 3,493.25 3,490.35 3,493.25 2.5K
10:52 3,492.85 3,494.15 3,492.00 3,492.70 2.8K
10:53 3,495.35 3,496.50 3,491.00 3,496.50 3.2K
10:54 3,496.70 3,500.70 3,496.70 3,499.40 3.2K
10:55 3,500.05 3,503.20 3,500.05 3,501.30 2.1K
10:56 3,500.00 3,500.10 3,497.45 3,498.55 1.7K
10:57 3,498.30 3,500.20 3,497.50 3,498.45 2.7K
10:58 3,498.45 3,499.65 3,497.25 3,499.40 1.0K
10:59 3,500.20 3,501.20 3,498.95 3,500.05 1.3K
11:00 3,501.00 3,504.80 3,501.00 3,502.35 4.1K
11:01 3,503.35 3,503.35 3,500.00 3,500.65 3.0K
11:02 3,500.00 3,502.65 3,500.00 3,500.80 2.3K
11:03 3,500.35 3,503.90 3,500.35 3,503.00 2.3K
11:04 3,503.75 3,504.75 3,502.05 3,504.55 3.2K
11:05 3,504.85 3,507.30 3,504.30 3,507.30 4.7K
11:06 3,507.30 3,508.80 3,504.90 3,505.00 3.3K
11:07 3,505.85 3,510.35 3,505.85 3,507.80 14.0K
11:08 3,508.05 3,510.65 3,508.00 3,510.65 11.2K
11:09 3,510.50 3,510.95 3,509.00 3,510.00 3.3K
11:10 3,509.05 3,511.45 3,508.20 3,511.40 7.4K
11:11 3,509.65 3,509.95 3,506.10 3,507.45 3.8K
11:12 3,506.45 3,511.00 3,506.45 3,511.00 20.2K
11:13 3,511.00 3,512.75 3,510.20 3,511.80 2.1K
11:14 3,511.90 3,513.00 3,509.50 3,513.00 2.8K
11:15 3,513.00 3,514.50 3,512.20 3,513.65 3.0K
11:16 3,512.60 3,514.45 3,511.50 3,511.90 1.8K
11:17 3,511.40 3,511.65 3,510.00 3,511.35 8.2K
11:18 3,510.80 3,511.00 3,509.50 3,511.00 1.2K
11:19 3,510.00 3,512.70 3,510.00 3,512.35 4.7K
11:20 3,511.75 3,512.80 3,510.35 3,512.20 3.0K
11:21 3,512.30 3,515.00 3,512.00 3,513.80 4.0K
11:22 3,512.85 3,513.50 3,510.00 3,510.95 3.3K
11:23 3,506.25 3,509.45 3,506.15 3,508.10 7.8K
11:24 3,507.70 3,510.50 3,507.35 3,508.75 3.2K
11:25 3,508.80 3,511.10 3,507.90 3,509.05 1.8K
11:26 3,509.60 3,510.00 3,506.95 3,509.50 5.1K
11:27 3,508.65 3,513.35 3,508.05 3,511.80 1.9K
11:28 3,510.75 3,510.95 3,509.30 3,510.90 2.1K
11:29 3,510.90 3,513.70 3,509.30 3,511.45 2.3K
11:30 3,510.10 3,515.00 3,510.10 3,514.00 1.3K
11:31 3,515.00 3,519.30 3,513.85 3,517.60 8.2K
11:32 3,516.95 3,522.95 3,516.95 3,522.95 6.6K
11:33 3,521.95 3,522.90 3,520.35 3,521.80 5.1K
11:34 3,521.80 3,521.80 3,518.35 3,519.95 2.2K
11:35 3,519.75 3,519.85 3,516.15 3,517.00 3.1K
11:36 3,515.30 3,515.30 3,512.50 3,513.30 2.2K
11:37 3,513.30 3,517.40 3,511.20 3,517.40 8.8K
11:38 3,517.20 3,524.65 3,517.20 3,524.05 5.8K
11:39 3,522.95 3,525.50 3,522.10 3,523.50 7.2K
11:40 3,523.50 3,524.00 3,520.40 3,521.80 1.7K
11:41 3,521.50 3,525.00 3,521.00 3,522.95 5.7K
11:42 3,520.60 3,522.95 3,520.40 3,521.40 3.9K
11:43 3,520.95 3,523.00 3,519.00 3,523.00 3.6K
11:44 3,522.00 3,522.90 3,520.75 3,521.85 0.9K
11:45 3,522.20 3,525.00 3,521.50 3,524.90 4.1K
11:46 3,525.00 3,528.00 3,525.00 3,527.00 5.1K
11:47 3,524.20 3,526.50 3,520.80 3,521.15 3.9K
11:48 3,521.80 3,525.20 3,521.70 3,525.00 3.2K
11:49 3,525.00 3,525.00 3,521.45 3,521.80 3.0K
11:50 3,520.80 3,525.00 3,520.80 3,524.30 2.5K
11:51 3,524.95 3,525.95 3,524.00 3,525.00 3.2K
11:52 3,524.95 3,525.65 3,524.00 3,525.50 7.2K
11:53 3,524.00 3,529.30 3,524.00 3,524.80 6.4K
11:54 3,525.35 3,529.80 3,525.35 3,528.80 5.6K
11:55 3,529.85 3,529.85 3,526.75 3,528.00 2.4K
11:56 3,528.00 3,529.60 3,526.90 3,527.95 2.9K
11:57 3,526.90 3,529.65 3,525.00 3,526.00 1.2K
11:58 3,525.85 3,526.70 3,524.95 3,526.00 0.7K
11:59 3,525.95 3,528.90 3,525.95 3,528.35 1.2K
12:00 3,528.35 3,529.85 3,528.20 3,529.75 2.3K
12:01 3,529.75 3,529.90 3,528.60 3,528.60 2.3K
12:02 3,529.00 3,529.70 3,528.60 3,529.15 8.4K
12:03 3,528.05 3,530.00 3,527.80 3,529.95 1.6K
12:04 3,529.95 3,534.25 3,529.70 3,533.60 4.6K
12:05 3,533.60 3,539.75 3,530.55 3,539.75 13.3K
12:06 3,540.00 3,543.95 3,539.00 3,541.80 7.5K
12:07 3,541.80 3,544.85 3,540.75 3,544.05 5.9K
12:08 3,542.50 3,545.60 3,540.70 3,541.50 7.7K
12:09 3,541.05 3,544.85 3,541.05 3,543.70 2.6K
12:10 3,544.40 3,547.90 3,543.00 3,544.70 8.9K
12:11 3,543.15 3,546.00 3,543.15 3,544.55 6.0K
12:12 3,542.65 3,546.80 3,541.80 3,546.80 10.4K
12:13 3,547.50 3,550.70 3,547.00 3,548.90 17.6K
12:14 3,549.15 3,549.15 3,545.90 3,548.95 7.6K
12:15 3,549.00 3,552.85 3,548.70 3,550.50 6.0K
12:16 3,550.75 3,550.75 3,545.85 3,546.50 4.4K
12:17 3,545.90 3,546.65 3,543.30 3,544.00 3.5K
12:18 3,543.35 3,545.00 3,543.35 3,544.45 2.3K
12:19 3,544.50 3,544.50 3,538.15 3,543.75 4.9K
12:20 3,542.40 3,545.00 3,541.70 3,545.00 4.2K
12:21 3,546.00 3,546.55 3,544.45 3,546.00 4.0K
12:22 3,546.00 3,548.60 3,544.00 3,548.60 3.7K
12:23 3,548.50 3,548.50 3,545.80 3,547.00 1.1K
12:24 3,546.60 3,547.75 3,545.85 3,546.30 2.8K
12:25 3,546.85 3,550.00 3,545.65 3,550.00 3.1K
12:26 3,549.65 3,550.00 3,546.30 3,546.50 3.4K
12:27 3,547.50 3,549.00 3,546.25 3,549.00 8.6K
12:28 3,548.70 3,548.70 3,546.55 3,546.55 1.1K
12:29 3,545.00 3,545.45 3,543.00 3,545.35 1.1K
12:30 3,544.50 3,548.35 3,543.45 3,547.85 2.0K
12:31 3,548.90 3,552.25 3,547.60 3,548.40 8.2K
12:32 3,549.80 3,551.85 3,548.20 3,548.25 1.1K
12:33 3,547.30 3,550.00 3,546.90 3,550.00 1.9K
12:34 3,549.80 3,550.00 3,547.70 3,549.70 2.2K
12:35 3,549.35 3,552.00 3,548.15 3,550.70 2.2K
12:36 3,549.85 3,550.00 3,547.35 3,549.30 2.5K
12:37 3,549.30 3,549.30 3,545.80 3,547.35 1.3K
12:38 3,546.80 3,548.00 3,546.05 3,547.40 1.1K
12:39 3,547.45 3,549.80 3,546.45 3,549.05 3.5K
12:40 3,547.90 3,553.00 3,547.90 3,552.50 3.4K
12:41 3,552.45 3,558.15 3,551.95 3,555.00 9.6K
12:42 3,554.15 3,554.50 3,552.65 3,553.65 1.3K
12:43 3,552.70 3,554.00 3,550.30 3,552.75 4.3K
12:44 3,552.30 3,554.85 3,550.20 3,552.80 4.4K
12:45 3,552.00 3,553.70 3,550.30 3,552.10 1.3K
12:46 3,550.20 3,552.95 3,550.00 3,552.95 0.7K
12:47 3,554.95 3,555.00 3,552.80 3,553.30 1.5K
12:48 3,553.05 3,555.00 3,550.85 3,553.00 1.3K
12:49 3,552.10 3,556.10 3,551.40 3,555.20 8.5K
12:50 3,554.95 3,556.25 3,553.20 3,555.55 3.4K
12:51 3,555.30 3,555.40 3,550.00 3,551.30 10.3K
12:52 3,552.45 3,555.00 3,552.45 3,555.00 5.6K
12:53 3,553.70 3,554.80 3,552.45 3,554.75 1.6K
12:54 3,553.15 3,554.50 3,552.85 3,554.45 0.6K
12:55 3,553.30 3,555.00 3,552.75 3,555.00 1.8K
12:56 3,554.20 3,555.75 3,552.75 3,553.55 0.9K
12:57 3,553.50 3,554.45 3,551.40 3,551.95 0.7K
12:58 3,550.55 3,554.00 3,550.05 3,553.00 5.2K
12:59 3,552.70 3,556.00 3,551.55 3,556.00 4.3K
13:00 3,556.10 3,559.50 3,556.10 3,559.50 5.6K
13:01 3,558.25 3,562.95 3,555.65 3,562.95 9.2K
13:02 3,562.95 3,562.95 3,558.95 3,560.60 4.3K
13:03 3,561.30 3,562.15 3,558.60 3,560.15 2.4K
13:04 3,559.20 3,560.00 3,557.50 3,558.05 2.7K
13:05 3,559.50 3,561.45 3,557.50 3,561.40 2.0K
13:06 3,560.45 3,562.00 3,558.20 3,560.00 2.3K
13:07 3,558.70 3,559.45 3,558.15 3,558.45 0.7K
13:08 3,557.50 3,558.20 3,556.20 3,557.35 1.2K
13:09 3,557.25 3,557.25 3,555.35 3,557.00 1.3K
13:10 3,557.00 3,558.00 3,555.65 3,557.90 0.9K
13:11 3,557.25 3,557.55 3,555.00 3,555.60 0.8K
13:12 3,555.50 3,568.70 3,555.00 3,568.70 32.7K
13:13 3,566.85 3,569.85 3,565.05 3,565.05 5.2K
13:14 3,565.10 3,565.10 3,560.35 3,560.95 4.2K
13:15 3,561.35 3,563.90 3,561.10 3,562.95 2.6K
13:16 3,562.05 3,563.80 3,560.90 3,563.00 4.1K
13:17 3,564.50 3,566.40 3,563.10 3,565.85 7.6K
13:18 3,564.95 3,569.20 3,564.95 3,568.80 6.2K
13:19 3,568.60 3,569.75 3,566.65 3,569.15 3.7K
13:20 3,568.30 3,569.40 3,561.95 3,565.90 5.2K
13:21 3,565.60 3,566.50 3,564.60 3,566.00 2.8K
13:22 3,565.10 3,565.80 3,563.30 3,564.25 2.8K
13:23 3,563.05 3,565.75 3,561.10 3,564.35 3.4K
13:24 3,563.20 3,565.70 3,562.45 3,563.45 4.3K
13:25 3,563.60 3,564.20 3,561.05 3,561.75 2.8K
13:26 3,560.65 3,562.05 3,560.10 3,560.85 2.3K
13:27 3,561.65 3,561.65 3,555.00 3,556.70 4.9K
13:28 3,556.50 3,558.10 3,555.85 3,557.95 2.8K
13:29 3,556.50 3,557.95 3,554.50 3,557.05 4.5K
13:30 3,557.80 3,558.90 3,555.45 3,557.90 5.6K
13:31 3,557.00 3,558.00 3,555.50 3,558.00 2.2K
13:32 3,555.60 3,557.00 3,552.05 3,553.95 6.6K
13:33 3,553.95 3,555.95 3,550.50 3,555.95 3.4K
13:34 3,554.15 3,557.65 3,554.15 3,557.65 1.9K
13:35 3,556.75 3,564.95 3,556.45 3,563.80 6.2K
13:36 3,563.80 3,566.85 3,563.80 3,565.45 2.1K
13:37 3,564.60 3,565.75 3,563.60 3,564.50 1.0K
13:38 3,564.00 3,564.00 3,559.80 3,562.45 4.7K
13:39 3,562.40 3,564.10 3,560.70 3,562.15 2.6K
13:40 3,563.85 3,563.85 3,560.60 3,561.85 0.8K
13:41 3,561.00 3,561.00 3,560.50 3,561.00 2.9K
13:42 3,561.00 3,561.00 3,559.20 3,561.00 2.5K
13:43 3,560.50 3,561.95 3,560.35 3,560.35 3.8K
13:44 3,560.40 3,563.95 3,560.40 3,563.05 3.9K
13:45 3,563.05 3,564.10 3,559.35 3,562.65 8.4K
13:46 3,563.90 3,564.90 3,563.30 3,563.30 10.7K
13:47 3,561.95 3,563.60 3,560.90 3,563.50 3.9K
13:48 3,563.25 3,564.00 3,560.50 3,562.25 4.8K
13:49 3,561.50 3,562.30 3,560.20 3,562.30 2.7K
13:50 3,561.80 3,563.10 3,560.75 3,563.10 2.4K
13:51 3,563.05 3,563.50 3,561.00 3,563.45 9.4K
13:52 3,564.00 3,564.00 3,562.35 3,563.40 3.6K
13:53 3,562.35 3,563.35 3,560.60 3,562.30 4.8K
13:54 3,561.05 3,563.90 3,560.30 3,561.55 5.2K
13:55 3,560.25 3,561.50 3,559.35 3,560.00 1.6K
13:56 3,561.30 3,561.30 3,559.45 3,559.80 2.2K
13:57 3,559.00 3,562.35 3,559.00 3,562.35 5.6K
13:58 3,562.30 3,563.50 3,561.25 3,562.95 5.4K
13:59 3,564.00 3,568.85 3,564.00 3,568.45 19.0K
14:00 3,569.00 3,572.65 3,567.50 3,571.65 20.7K
14:01 3,571.95 3,575.00 3,571.60 3,572.20 22.2K
14:02 3,571.60 3,575.35 3,569.30 3,574.95 8.6K
14:03 3,574.20 3,575.25 3,572.40 3,574.95 9.5K
14:04 3,573.55 3,577.25 3,573.55 3,575.40 9.4K
14:05 3,575.30 3,577.00 3,575.05 3,576.90 6.9K
14:06 3,577.95 3,578.65 3,575.55 3,578.30 8.1K
14:07 3,577.65 3,579.90 3,577.20 3,579.05 7.3K
14:08 3,579.15 3,580.05 3,577.55 3,579.85 10.8K
14:09 3,578.95 3,583.95 3,578.95 3,582.30 11.2K
14:10 3,582.45 3,582.45 3,575.90 3,581.50 10.4K
14:11 3,582.50 3,583.45 3,579.45 3,581.50 16.9K
14:12 3,580.50 3,583.60 3,580.00 3,583.25 8.0K
14:13 3,582.30 3,583.55 3,581.25 3,582.45 4.8K
14:14 3,583.65 3,584.80 3,579.15 3,580.40 8.1K
14:15 3,580.30 3,582.60 3,577.70 3,582.60 9.9K
14:16 3,581.65 3,590.00 3,581.65 3,590.00 13.1K
14:17 3,592.00 3,597.80 3,591.85 3,597.80 12.6K
14:18 3,595.70 3,598.00 3,594.05 3,597.65 21.0K
14:19 3,596.85 3,599.90 3,596.85 3,598.00 12.8K
14:20 3,597.05 3,600.35 3,596.00 3,597.40 16.1K
14:21 3,597.25 3,598.45 3,595.75 3,596.25 11.7K
14:22 3,596.50 3,597.75 3,591.85 3,594.60 8.7K
14:23 3,596.30 3,596.90 3,593.10 3,595.00 9.6K
14:24 3,594.05 3,596.50 3,593.10 3,594.75 9.0K
14:25 3,594.80 3,596.00 3,590.60 3,590.60 7.4K
14:26 3,588.60 3,592.45 3,586.10 3,589.00 16.7K
14:27 3,590.45 3,593.40 3,589.50 3,592.35 9.7K
14:28 3,591.30 3,592.35 3,589.80 3,591.70 9.4K
14:29 3,589.55 3,590.90 3,586.75 3,587.15 9.3K
14:30 3,587.60 3,587.60 3,580.25 3,587.20 14.4K
14:31 3,587.40 3,588.00 3,576.45 3,576.95 14.7K
14:32 3,578.00 3,586.55 3,578.00 3,585.00 12.1K
14:33 3,584.35 3,589.30 3,582.45 3,588.10 14.3K
14:34 3,588.60 3,593.00 3,586.80 3,591.60 14.1K
14:35 3,590.65 3,592.80 3,588.25 3,592.10 8.4K
14:36 3,591.30 3,591.30 3,585.00 3,585.95 6.2K
14:37 3,585.95 3,589.60 3,582.25 3,588.90 7.9K
14:38 3,588.90 3,589.70 3,585.90 3,587.40 6.6K
14:39 3,586.80 3,586.80 3,581.95 3,585.40 4.9K
14:40 3,584.40 3,584.60 3,581.15 3,583.95 5.3K
14:41 3,584.15 3,586.20 3,581.95 3,585.40 5.6K
14:42 3,583.90 3,585.40 3,581.50 3,584.85 4.9K
14:43 3,585.65 3,587.30 3,582.00 3,582.00 4.1K
14:44 3,584.15 3,584.95 3,582.50 3,584.95 4.0K
14:45 3,584.20 3,586.95 3,584.20 3,584.75 5.5K
14:46 3,584.40 3,586.60 3,581.15 3,586.60 6.5K
14:47 3,586.30 3,595.95 3,586.30 3,594.00 17.7K
14:48 3,593.95 3,595.50 3,591.95 3,593.85 6.6K
14:49 3,593.75 3,600.20 3,592.50 3,600.20 17.3K
14:50 3,599.60 3,602.65 3,598.30 3,602.10 13.5K
14:51 3,601.55 3,605.30 3,600.50 3,604.35 15.3K
14:52 3,604.35 3,606.90 3,602.15 3,606.90 9.0K
14:53 3,607.85 3,609.90 3,604.50 3,604.85 14.6K
14:54 3,604.60 3,606.65 3,603.55 3,603.55 12.3K
14:55 3,603.70 3,608.05 3,603.70 3,607.25 12.3K
14:56 3,606.45 3,610.00 3,606.45 3,609.40 11.4K
14:57 3,609.70 3,609.70 3,607.50 3,608.85 15.5K
14:58 3,609.40 3,611.00 3,608.85 3,610.30 16.1K
14:59 3,610.10 3,612.00 3,604.95 3,606.80 28.9K
15:00 3,608.75 3,612.55 3,606.35 3,612.30 36.3K
15:01 3,609.50 3,611.85 3,606.10 3,606.10 25.8K
15:02 3,606.65 3,607.10 3,597.70 3,599.65 18.8K
15:03 3,599.10 3,604.50 3,599.10 3,602.00 18.6K
15:04 3,600.20 3,602.85 3,600.20 3,601.35 23.4K
15:05 3,602.50 3,610.95 3,601.75 3,610.15 32.4K
15:06 3,613.35 3,613.35 3,608.35 3,608.95 20.5K
15:07 3,609.55 3,610.00 3,607.85 3,608.65 14.4K
15:08 3,609.95 3,609.95 3,607.50 3,608.95 16.9K
15:09 3,608.50 3,608.50 3,606.05 3,607.25 13.4K
15:10 3,607.85 3,609.95 3,605.00 3,606.45 17.1K
15:11 3,605.25 3,606.85 3,603.10 3,606.85 12.2K
15:12 3,606.95 3,610.00 3,606.65 3,609.95 15.6K
15:13 3,609.60 3,610.00 3,607.20 3,607.45 19.4K
15:14 3,607.45 3,607.90 3,602.35 3,602.35 16.2K
15:15 3,601.70 3,601.70 3,597.25 3,599.50 31.0K
15:16 3,598.80 3,600.00 3,593.55 3,595.35 25.5K
15:17 3,596.15 3,600.15 3,596.15 3,599.65 17.1K
15:18 3,599.65 3,599.95 3,597.35 3,598.75 13.3K
15:19 3,598.40 3,601.40 3,598.40 3,600.80 22.8K
15:20 3,600.80 3,600.80 3,595.85 3,595.85 27.9K
15:21 3,594.55 3,594.55 3,590.75 3,592.35 11.7K
15:22 3,592.50 3,601.40 3,592.15 3,601.40 19.1K
15:23 3,601.90 3,606.00 3,599.35 3,599.35 24.5K
15:24 3,598.65 3,600.00 3,597.80 3,598.60 9.0K
15:25 3,598.05 3,598.20 3,596.75 3,596.95 9.5K
15:26 3,597.50 3,600.45 3,596.00 3,600.45 10.9K
15:27 3,601.00 3,604.30 3,598.65 3,602.20 9.4K
15:28 3,603.60 3,603.85 3,598.10 3,601.65 8.3K
15:29 3,600.00 3,605.00 3,598.00 3,603.50 5.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available