Larsen & Toubro

LART
🏛️ india →
3,733.10
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:08 3,260.05 3,260.05 3,260.05 3,260.05 2.9K
09:15 3,258.05 3,266.80 3,256.25 3,263.90 20.9K
09:16 3,262.05 3,262.05 3,252.35 3,253.60 11.1K
09:17 3,253.00 3,257.00 3,249.75 3,254.90 15.7K
09:18 3,257.00 3,261.80 3,253.90 3,260.05 12.9K
09:19 3,260.05 3,262.15 3,257.85 3,261.65 6.5K
09:20 3,260.05 3,263.40 3,259.15 3,262.00 4.3K
09:21 3,261.00 3,268.40 3,261.00 3,267.25 7.4K
09:22 3,266.35 3,274.55 3,266.35 3,271.10 8.5K
09:23 3,270.70 3,273.45 3,269.25 3,273.35 4.6K
09:24 3,273.35 3,274.95 3,270.00 3,272.05 4.3K
09:25 3,271.85 3,272.00 3,269.25 3,271.80 3.3K
09:26 3,271.85 3,272.35 3,270.00 3,272.35 3.3K
09:27 3,271.50 3,275.70 3,271.20 3,275.70 4.7K
09:28 3,276.60 3,277.30 3,271.55 3,272.00 5.0K
09:29 3,270.00 3,271.45 3,266.80 3,268.50 3.5K
09:30 3,268.05 3,269.65 3,266.30 3,269.60 5.3K
09:31 3,269.90 3,272.35 3,269.90 3,271.50 3.5K
09:32 3,271.05 3,274.40 3,270.05 3,272.45 0.9K
09:33 3,273.55 3,275.00 3,273.45 3,274.00 2.1K
09:34 3,275.00 3,278.00 3,275.00 3,276.00 2.1K
09:35 3,276.95 3,277.80 3,276.35 3,277.50 2.5K
09:36 3,277.70 3,279.45 3,277.70 3,279.00 1.7K
09:37 3,279.00 3,281.75 3,279.00 3,280.90 4.9K
09:38 3,280.20 3,281.00 3,280.20 3,281.00 1.4K
09:39 3,281.00 3,281.60 3,279.60 3,281.00 3.3K
09:40 3,280.30 3,283.55 3,280.05 3,282.05 4.5K
09:41 3,281.90 3,283.00 3,279.90 3,282.30 2.6K
09:42 3,281.00 3,281.00 3,278.45 3,279.70 2.9K
09:43 3,279.70 3,279.95 3,277.30 3,278.00 1.8K
09:44 3,278.60 3,283.00 3,278.60 3,283.00 4.4K
09:45 3,282.80 3,282.80 3,279.40 3,281.15 1.6K
09:46 3,280.00 3,280.00 3,275.00 3,275.00 6.6K
09:47 3,273.45 3,273.45 3,271.30 3,271.65 2.9K
09:48 3,273.60 3,274.60 3,273.50 3,274.50 0.7K
09:49 3,273.10 3,273.10 3,272.00 3,272.20 1.9K
09:50 3,272.35 3,272.90 3,271.65 3,272.90 1.5K
09:51 3,273.25 3,276.00 3,273.25 3,276.00 1.2K
09:52 3,276.00 3,279.20 3,276.00 3,279.20 2.0K
09:53 3,279.00 3,284.65 3,279.00 3,284.65 2.7K
09:54 3,285.05 3,285.05 3,279.55 3,279.90 3.2K
09:55 3,280.00 3,282.00 3,278.50 3,278.50 2.3K
09:56 3,278.30 3,279.65 3,277.60 3,277.65 1.0K
09:57 3,279.05 3,279.05 3,278.00 3,278.25 0.6K
09:58 3,278.00 3,278.00 3,274.90 3,274.90 4.1K
09:59 3,274.90 3,279.00 3,274.25 3,277.15 1.6K
10:00 3,277.95 3,277.95 3,275.35 3,276.35 0.8K
10:01 3,277.55 3,277.60 3,273.65 3,275.20 7.5K
10:02 3,275.20 3,275.20 3,273.10 3,273.85 2.0K
10:03 3,273.00 3,276.90 3,273.00 3,276.55 2.9K
10:04 3,277.60 3,278.00 3,276.75 3,277.60 0.8K
10:05 3,276.00 3,281.35 3,275.60 3,281.35 1.8K
10:06 3,281.30 3,281.30 3,278.00 3,278.70 1.1K
10:07 3,278.65 3,279.20 3,275.10 3,275.85 6.4K
10:08 3,274.60 3,274.60 3,273.05 3,273.85 1.6K
10:09 3,273.55 3,274.45 3,273.00 3,274.45 1.7K
10:10 3,274.45 3,274.45 3,269.15 3,270.15 5.3K
10:11 3,269.50 3,270.05 3,266.00 3,266.20 4.8K
10:12 3,266.05 3,267.35 3,266.05 3,266.70 1.3K
10:13 3,266.70 3,266.70 3,264.50 3,264.50 7.4K
10:14 3,263.90 3,264.00 3,263.00 3,263.50 1.2K
10:15 3,264.80 3,265.00 3,261.50 3,261.50 3.6K
10:16 3,261.00 3,263.75 3,260.10 3,262.10 11.8K
10:17 3,262.00 3,264.50 3,262.00 3,264.50 2.2K
10:18 3,264.00 3,267.80 3,264.00 3,264.90 2.3K
10:19 3,265.85 3,267.00 3,264.50 3,264.50 1.0K
10:20 3,265.00 3,265.85 3,265.00 3,265.45 0.6K
10:21 3,265.20 3,267.45 3,265.20 3,267.10 1.4K
10:22 3,267.10 3,270.25 3,267.05 3,268.80 5.1K
10:23 3,269.50 3,272.20 3,268.60 3,269.95 6.2K
10:24 3,269.60 3,270.00 3,267.85 3,270.00 3.4K
10:25 3,271.60 3,272.05 3,269.05 3,269.05 3.4K
10:26 3,270.00 3,272.05 3,268.00 3,268.00 3.1K
10:27 3,267.40 3,267.40 3,265.70 3,266.45 1.1K
10:28 3,266.70 3,269.10 3,266.45 3,268.25 2.0K
10:29 3,268.25 3,269.50 3,267.50 3,269.50 0.7K
10:30 3,269.50 3,269.50 3,267.45 3,268.85 1.4K
10:31 3,269.00 3,269.95 3,268.50 3,268.50 0.9K
10:32 3,268.00 3,269.65 3,268.00 3,269.65 0.6K
10:33 3,269.05 3,271.90 3,269.05 3,271.90 0.8K
10:34 3,272.00 3,272.00 3,271.90 3,271.90 1.9K
10:35 3,271.55 3,271.80 3,271.30 3,271.70 0.8K
10:36 3,271.80 3,274.50 3,271.75 3,274.05 4.0K
10:37 3,274.30 3,276.85 3,273.45 3,276.85 5.8K
10:38 3,278.00 3,278.00 3,275.10 3,275.10 1.4K
10:39 3,275.50 3,278.00 3,273.10 3,277.90 10.6K
10:40 3,278.40 3,279.30 3,277.20 3,279.30 2.8K
10:41 3,279.70 3,280.95 3,279.70 3,280.65 3.4K
10:42 3,279.95 3,281.90 3,279.95 3,281.90 3.8K
10:43 3,281.50 3,281.50 3,279.20 3,279.60 2.0K
10:44 3,279.95 3,279.95 3,277.05 3,278.15 1.9K
10:45 3,277.50 3,278.15 3,276.65 3,277.80 0.7K
10:46 3,277.85 3,278.50 3,277.55 3,278.50 1.5K
10:47 3,278.05 3,278.05 3,277.40 3,277.40 1.3K
10:48 3,278.05 3,278.05 3,276.75 3,276.75 0.5K
10:49 3,276.10 3,276.75 3,274.95 3,275.00 27.5K
10:50 3,274.85 3,274.85 3,274.35 3,274.85 4.4K
10:51 3,274.85 3,274.85 3,274.35 3,274.35 0.4K
10:52 3,274.00 3,274.40 3,273.60 3,273.85 0.3K
10:53 3,273.85 3,273.85 3,273.65 3,273.75 0.6K
10:54 3,273.45 3,274.40 3,273.45 3,274.30 1.1K
10:55 3,273.75 3,275.00 3,273.50 3,275.00 20.2K
10:56 3,275.00 3,275.00 3,274.95 3,275.00 1.3K
10:57 3,275.00 3,276.80 3,275.00 3,275.60 6.6K
10:58 3,276.50 3,276.50 3,274.80 3,274.80 1.5K
10:59 3,275.05 3,276.80 3,275.00 3,276.80 1.9K
11:00 3,276.80 3,279.75 3,276.80 3,279.60 2.8K
11:01 3,279.50 3,280.00 3,279.20 3,279.50 2.7K
11:02 3,279.50 3,280.00 3,279.00 3,280.00 1.7K
11:03 3,279.05 3,279.95 3,278.30 3,278.70 2.2K
11:04 3,278.85 3,280.00 3,278.50 3,279.05 2.5K
11:05 3,280.00 3,280.00 3,279.60 3,280.00 1.5K
11:06 3,280.00 3,281.30 3,280.00 3,280.95 1.6K
11:07 3,280.55 3,280.55 3,279.00 3,279.05 1.3K
11:08 3,277.85 3,278.30 3,276.75 3,278.30 1.0K
11:09 3,276.85 3,278.70 3,276.10 3,277.95 1.9K
11:10 3,277.70 3,278.00 3,277.00 3,277.85 0.8K
11:11 3,277.85 3,277.85 3,275.90 3,276.05 1.4K
11:12 3,275.75 3,275.90 3,275.00 3,275.30 0.6K
11:13 3,275.50 3,275.50 3,275.00 3,275.30 0.5K
11:14 3,275.30 3,275.85 3,274.90 3,275.70 3.0K
11:15 3,275.70 3,275.70 3,275.00 3,275.20 0.9K
11:16 3,275.15 3,275.20 3,275.00 3,275.20 0.8K
11:17 3,275.20 3,275.20 3,275.00 3,275.00 3.9K
11:18 3,275.10 3,275.10 3,275.00 3,275.10 3.5K
11:19 3,275.05 3,275.10 3,275.00 3,275.10 3.4K
11:20 3,275.10 3,275.10 3,275.00 3,275.10 1.3K
11:21 3,275.10 3,275.10 3,275.05 3,275.10 1.0K
11:22 3,275.05 3,276.10 3,275.00 3,275.80 6.9K
11:23 3,275.65 3,275.65 3,274.90 3,275.05 11.6K
11:24 3,275.00 3,275.05 3,274.90 3,275.00 2.3K
11:25 3,275.00 3,276.00 3,274.00 3,274.95 2.5K
11:26 3,273.60 3,274.70 3,273.45 3,273.45 1.4K
11:27 3,273.45 3,273.90 3,273.35 3,273.90 0.5K
11:28 3,273.90 3,275.10 3,273.90 3,274.25 0.8K
11:29 3,274.30 3,274.85 3,274.15 3,274.15 0.7K
11:30 3,274.50 3,274.50 3,274.00 3,274.40 0.7K
11:31 3,274.40 3,274.45 3,274.05 3,274.05 0.8K
11:32 3,274.45 3,274.45 3,273.00 3,273.50 1.3K
11:33 3,273.50 3,273.50 3,271.00 3,271.00 1.7K
11:34 3,270.90 3,272.45 3,270.50 3,270.95 1.0K
11:35 3,270.95 3,270.95 3,270.05 3,270.55 0.5K
11:36 3,271.35 3,274.15 3,271.00 3,274.15 2.6K
11:37 3,275.10 3,275.35 3,274.35 3,274.35 2.3K
11:38 3,274.20 3,275.20 3,273.40 3,275.20 3.3K
11:39 3,275.20 3,275.20 3,275.00 3,275.00 2.8K
11:40 3,275.10 3,275.15 3,275.00 3,275.15 1.6K
11:41 3,276.05 3,276.90 3,275.70 3,276.70 1.5K
11:42 3,276.25 3,277.30 3,275.35 3,276.75 0.7K
11:43 3,276.55 3,277.20 3,275.60 3,275.60 0.9K
11:44 3,275.00 3,275.70 3,275.00 3,275.20 2.1K
11:45 3,275.25 3,275.45 3,275.00 3,275.05 3.1K
11:46 3,275.00 3,275.45 3,273.35 3,274.55 6.9K
11:47 3,274.20 3,274.80 3,267.15 3,267.15 6.5K
11:48 3,269.00 3,273.10 3,268.15 3,272.15 3.7K
11:49 3,272.15 3,272.15 3,271.00 3,272.10 1.1K
11:50 3,272.20 3,275.00 3,272.05 3,275.00 7.4K
11:51 3,274.40 3,275.00 3,271.10 3,271.10 17.3K
11:52 3,271.10 3,272.15 3,271.10 3,271.60 0.7K
11:53 3,271.05 3,272.75 3,271.05 3,272.70 1.0K
11:54 3,272.00 3,274.35 3,272.00 3,273.90 0.8K
11:55 3,273.95 3,275.00 3,273.95 3,274.50 2.0K
11:56 3,274.10 3,274.65 3,273.70 3,274.45 1.3K
11:57 3,274.45 3,274.45 3,273.75 3,274.35 1.0K
11:58 3,274.35 3,274.40 3,273.25 3,273.90 0.8K
11:59 3,273.00 3,273.75 3,273.00 3,273.45 1.3K
12:00 3,273.50 3,274.25 3,273.20 3,274.25 2.4K
12:01 3,274.45 3,274.80 3,273.10 3,274.15 1.0K
12:02 3,273.80 3,273.80 3,271.30 3,271.40 4.5K
12:03 3,271.40 3,273.90 3,271.40 3,273.65 4.6K
12:04 3,273.00 3,274.95 3,273.00 3,274.10 14.0K
12:05 3,274.00 3,274.95 3,273.00 3,273.20 2.7K
12:06 3,273.85 3,273.85 3,271.25 3,271.35 1.8K
12:07 3,271.25 3,272.10 3,270.00 3,270.50 0.8K
12:08 3,270.55 3,272.00 3,270.15 3,272.00 2.6K
12:09 3,273.05 3,273.20 3,272.00 3,272.05 4.7K
12:10 3,272.00 3,272.75 3,271.00 3,272.70 3.8K
12:11 3,272.15 3,273.00 3,272.00 3,272.50 1.1K
12:12 3,272.45 3,274.90 3,272.45 3,273.00 1.4K
12:13 3,273.25 3,273.95 3,273.00 3,273.00 1.4K
12:14 3,273.00 3,274.00 3,272.00 3,273.95 3.2K
12:15 3,273.75 3,273.95 3,273.00 3,273.50 1.1K
12:16 3,273.50 3,273.50 3,273.05 3,273.10 1.1K
12:17 3,273.25 3,273.30 3,273.00 3,273.00 1.2K
12:18 3,273.15 3,273.40 3,273.15 3,273.40 0.9K
12:19 3,273.40 3,273.85 3,273.20 3,273.20 0.9K
12:20 3,273.30 3,274.00 3,273.00 3,274.00 0.9K
12:21 3,274.15 3,274.20 3,273.50 3,273.90 0.9K
12:22 3,274.15 3,275.00 3,273.05 3,273.40 1.2K
12:23 3,273.00 3,274.60 3,273.00 3,273.00 0.9K
12:24 3,273.70 3,273.70 3,273.10 3,273.25 1.7K
12:25 3,273.25 3,282.00 3,273.05 3,280.60 14.7K
12:26 3,278.55 3,280.60 3,276.00 3,276.00 1.9K
12:27 3,276.00 3,277.95 3,276.00 3,276.75 1.6K
12:28 3,276.75 3,277.90 3,275.90 3,277.60 1.6K
12:29 3,278.25 3,280.00 3,278.05 3,280.00 2.4K
12:30 3,279.55 3,279.70 3,276.25 3,276.25 3.0K
12:31 3,276.55 3,277.00 3,275.55 3,276.65 2.7K
12:32 3,276.65 3,277.55 3,276.10 3,276.10 2.3K
12:33 3,276.15 3,280.65 3,276.10 3,278.45 3.7K
12:34 3,278.05 3,280.35 3,277.40 3,277.40 1.3K
12:35 3,277.40 3,278.00 3,277.25 3,277.45 1.5K
12:36 3,277.75 3,280.00 3,277.70 3,278.70 2.6K
12:37 3,278.05 3,279.80 3,278.05 3,279.80 1.2K
12:38 3,278.85 3,280.00 3,278.85 3,279.00 1.3K
12:39 3,280.00 3,280.50 3,279.10 3,279.90 3.9K
12:40 3,279.95 3,281.00 3,279.05 3,280.00 1.4K
12:41 3,279.00 3,279.60 3,279.00 3,279.05 1.5K
12:42 3,279.05 3,279.85 3,278.10 3,279.85 1.3K
12:43 3,278.95 3,278.95 3,278.00 3,278.15 0.9K
12:44 3,278.20 3,278.20 3,278.00 3,278.05 1.4K
12:45 3,278.05 3,278.10 3,278.00 3,278.10 1.8K
12:46 3,278.00 3,278.10 3,278.00 3,278.00 1.8K
12:47 3,278.00 3,278.05 3,274.00 3,274.00 11.4K
12:48 3,274.70 3,275.25 3,274.10 3,274.90 1.8K
12:49 3,274.45 3,275.25 3,274.45 3,274.90 1.2K
12:50 3,275.00 3,275.45 3,275.00 3,275.45 1.7K
12:51 3,275.40 3,276.20 3,274.00 3,275.85 4.9K
12:52 3,275.85 3,276.00 3,275.00 3,275.00 2.1K
12:53 3,275.55 3,277.30 3,275.55 3,276.25 1.4K
12:54 3,276.25 3,278.05 3,276.25 3,277.85 3.4K
12:55 3,277.55 3,280.60 3,277.55 3,278.20 4.7K
12:56 3,277.35 3,277.35 3,275.00 3,275.05 1.9K
12:57 3,275.10 3,277.40 3,275.00 3,275.55 1.5K
12:58 3,276.10 3,276.60 3,275.10 3,276.00 1.0K
12:59 3,275.30 3,276.55 3,275.25 3,276.50 0.8K
13:00 3,276.50 3,276.50 3,275.00 3,275.20 0.6K
13:01 3,275.20 3,275.90 3,275.00 3,275.00 14.0K
13:02 3,275.15 3,275.15 3,274.95 3,274.95 2.6K
13:03 3,275.00 3,275.15 3,275.00 3,275.00 2.1K
13:04 3,275.00 3,275.15 3,275.00 3,275.15 1.1K
13:05 3,275.15 3,276.00 3,275.15 3,275.75 0.8K
13:06 3,275.05 3,275.80 3,275.00 3,275.80 2.5K
13:07 3,275.80 3,276.00 3,275.20 3,275.50 1.0K
13:08 3,275.50 3,275.70 3,275.00 3,275.00 0.7K
13:09 3,275.00 3,275.65 3,275.00 3,275.20 1.2K
13:10 3,275.50 3,275.50 3,274.95 3,275.45 0.7K
13:11 3,275.45 3,275.45 3,275.00 3,275.20 1.2K
13:12 3,275.20 3,275.40 3,275.00 3,275.40 0.8K
13:13 3,275.40 3,275.95 3,275.10 3,275.95 0.8K
13:14 3,276.00 3,276.00 3,275.00 3,275.20 4.5K
13:15 3,275.00 3,275.20 3,275.00 3,275.00 1.5K
13:16 3,275.20 3,276.00 3,275.00 3,275.00 0.9K
13:17 3,275.85 3,276.00 3,275.30 3,275.95 1.0K
13:18 3,276.00 3,276.75 3,275.25 3,275.30 1.4K
13:19 3,275.60 3,276.00 3,275.00 3,275.30 1.0K
13:20 3,275.70 3,277.40 3,275.40 3,277.20 1.4K
13:21 3,276.35 3,277.40 3,275.30 3,275.50 0.9K
13:22 3,275.90 3,275.95 3,275.35 3,275.90 0.8K
13:23 3,275.90 3,275.90 3,275.00 3,275.05 2.0K
13:24 3,274.95 3,275.90 3,274.95 3,275.40 1.5K
13:25 3,275.90 3,275.90 3,274.95 3,275.85 1.1K
13:26 3,275.85 3,275.90 3,275.00 3,275.00 1.7K
13:27 3,275.15 3,275.20 3,275.00 3,275.00 1.0K
13:28 3,275.15 3,275.15 3,273.15 3,274.55 10.0K
13:29 3,273.20 3,274.45 3,273.00 3,273.15 1.5K
13:30 3,274.15 3,274.85 3,273.20 3,274.10 1.0K
13:31 3,274.10 3,275.00 3,273.00 3,273.20 3.6K
13:32 3,273.20 3,273.90 3,272.05 3,272.05 0.7K
13:33 3,272.45 3,272.65 3,271.65 3,271.65 1.8K
13:34 3,272.15 3,275.00 3,272.00 3,275.00 8.7K
13:35 3,275.00 3,275.20 3,274.95 3,275.00 0.9K
13:36 3,275.20 3,275.20 3,275.00 3,275.20 1.3K
13:37 3,275.20 3,275.20 3,271.55 3,271.65 1.3K
13:38 3,271.40 3,274.40 3,271.25 3,274.25 1.4K
13:39 3,274.00 3,274.45 3,274.00 3,274.45 1.3K
13:40 3,274.00 3,274.40 3,274.00 3,274.25 1.9K
13:41 3,274.40 3,274.95 3,274.00 3,274.50 1.1K
13:42 3,275.35 3,275.35 3,275.00 3,275.00 1.1K
13:43 3,275.35 3,275.50 3,275.00 3,275.50 0.7K
13:44 3,275.45 3,275.60 3,275.00 3,275.30 1.4K
13:45 3,275.45 3,276.55 3,275.00 3,276.25 5.7K
13:46 3,276.00 3,276.90 3,276.00 3,276.80 1.1K
13:47 3,276.45 3,276.95 3,276.00 3,276.85 2.3K
13:48 3,277.15 3,277.15 3,276.00 3,276.35 1.2K
13:49 3,276.40 3,279.80 3,276.40 3,279.80 1.5K
13:50 3,279.00 3,280.50 3,278.80 3,278.80 5.6K
13:51 3,279.25 3,281.20 3,279.05 3,281.20 2.1K
13:52 3,281.70 3,282.00 3,280.55 3,280.55 2.1K
13:53 3,281.50 3,281.60 3,280.05 3,280.70 1.1K
13:54 3,281.00 3,281.65 3,280.00 3,280.00 1.5K
13:55 3,280.00 3,280.50 3,280.00 3,280.15 2.4K
13:56 3,280.00 3,280.05 3,277.00 3,277.00 6.0K
13:57 3,277.80 3,277.80 3,277.00 3,277.50 2.9K
13:58 3,277.50 3,278.70 3,277.05 3,278.45 1.4K
13:59 3,278.45 3,280.00 3,277.95 3,280.00 2.6K
14:00 3,280.30 3,280.30 3,277.90 3,278.15 5.7K
14:01 3,277.10 3,278.90 3,277.10 3,278.85 1.8K
14:02 3,278.85 3,279.80 3,278.20 3,278.35 1.9K
14:03 3,277.70 3,278.70 3,277.45 3,277.45 1.3K
14:04 3,277.45 3,278.00 3,277.45 3,278.00 1.3K
14:05 3,278.00 3,278.00 3,276.65 3,278.00 2.3K
14:06 3,278.00 3,279.95 3,277.75 3,279.35 3.6K
14:07 3,279.30 3,279.30 3,278.40 3,279.05 1.5K
14:08 3,279.20 3,279.35 3,278.65 3,279.15 1.4K
14:09 3,278.65 3,279.90 3,278.60 3,278.80 0.7K
14:10 3,279.90 3,280.00 3,278.65 3,279.90 2.2K
14:11 3,280.00 3,280.00 3,279.00 3,279.45 1.5K
14:12 3,279.55 3,279.60 3,278.00 3,278.00 1.9K
14:13 3,278.70 3,278.95 3,276.95 3,277.00 1.6K
14:14 3,277.35 3,278.45 3,277.35 3,278.40 2.0K
14:15 3,278.40 3,278.80 3,277.95 3,278.70 2.3K
14:16 3,278.60 3,279.00 3,277.65 3,277.75 1.7K
14:17 3,278.15 3,278.50 3,277.85 3,278.40 1.4K
14:18 3,278.10 3,278.25 3,277.90 3,278.15 2.6K
14:19 3,278.20 3,278.50 3,278.20 3,278.50 2.7K
14:20 3,278.50 3,278.70 3,278.35 3,278.65 1.2K
14:21 3,278.65 3,279.35 3,278.05 3,278.05 2.1K
14:22 3,278.85 3,278.85 3,277.25 3,278.50 3.5K
14:23 3,278.10 3,278.25 3,278.00 3,278.15 3.5K
14:24 3,278.15 3,278.85 3,278.05 3,278.85 2.3K
14:25 3,278.85 3,279.80 3,278.65 3,278.80 6.5K
14:26 3,278.25 3,278.70 3,277.90 3,278.25 3.5K
14:27 3,278.15 3,278.30 3,276.95 3,278.10 2.1K
14:28 3,278.25 3,279.30 3,278.25 3,278.65 1.9K
14:29 3,279.05 3,279.90 3,278.90 3,279.50 3.4K
14:30 3,279.75 3,280.00 3,279.25 3,279.90 4.6K
14:31 3,279.90 3,280.45 3,279.60 3,279.60 2.8K
14:32 3,279.75 3,279.75 3,279.45 3,279.55 3.9K
14:33 3,279.60 3,279.75 3,279.50 3,279.75 2.9K
14:34 3,279.50 3,280.40 3,279.50 3,280.30 4.9K
14:35 3,280.25 3,280.25 3,276.00 3,276.75 5.6K
14:36 3,276.75 3,277.60 3,276.00 3,277.50 1.3K
14:37 3,277.45 3,278.55 3,277.00 3,278.00 2.0K
14:38 3,278.30 3,279.60 3,278.00 3,279.35 5.7K
14:39 3,279.55 3,280.30 3,278.85 3,279.55 8.0K
14:40 3,279.55 3,280.50 3,279.55 3,280.50 5.8K
14:41 3,280.50 3,280.50 3,279.85 3,279.95 1.0K
14:42 3,279.90 3,280.00 3,278.45 3,279.85 2.9K
14:43 3,279.90 3,280.00 3,279.60 3,279.80 1.3K
14:44 3,279.80 3,280.15 3,279.55 3,280.15 8.1K
14:45 3,280.20 3,280.20 3,280.00 3,280.10 3.4K
14:46 3,280.00 3,280.15 3,279.55 3,279.60 3.9K
14:47 3,279.55 3,279.65 3,279.15 3,279.60 2.8K
14:48 3,279.60 3,279.60 3,279.55 3,279.60 1.9K
14:49 3,279.55 3,280.00 3,278.50 3,278.50 3.5K
14:50 3,279.75 3,279.75 3,278.15 3,278.80 9.3K
14:51 3,279.55 3,279.70 3,277.45 3,277.45 11.8K
14:52 3,276.45 3,279.15 3,274.35 3,275.90 15.0K
14:53 3,275.95 3,275.95 3,273.10 3,273.65 2.6K
14:54 3,273.40 3,274.50 3,272.65 3,274.45 1.8K
14:55 3,274.45 3,274.85 3,273.40 3,274.45 4.9K
14:56 3,273.55 3,275.00 3,273.00 3,274.00 9.4K
14:57 3,274.20 3,274.85 3,274.00 3,274.15 1.6K
14:58 3,274.15 3,274.15 3,272.50 3,272.50 1.1K
14:59 3,271.95 3,273.95 3,270.85 3,273.95 2.5K
15:00 3,274.15 3,274.80 3,271.00 3,272.60 8.3K
15:01 3,272.35 3,273.20 3,271.15 3,272.95 4.4K
15:02 3,273.70 3,274.50 3,273.70 3,274.45 2.8K
15:03 3,274.60 3,275.00 3,274.60 3,274.90 3.4K
15:04 3,274.90 3,275.00 3,274.80 3,274.90 3.7K
15:05 3,274.75 3,275.00 3,274.75 3,275.00 3.1K
15:06 3,274.95 3,275.00 3,274.80 3,274.80 5.0K
15:07 3,275.00 3,275.00 3,272.70 3,272.70 4.8K
15:08 3,273.50 3,274.65 3,273.50 3,273.55 6.1K
15:09 3,274.60 3,278.00 3,273.95 3,278.00 13.5K
15:10 3,277.10 3,277.10 3,274.25 3,275.00 19.1K
15:11 3,274.55 3,275.70 3,274.55 3,275.00 8.4K
15:12 3,274.95 3,275.45 3,274.50 3,274.85 5.0K
15:13 3,274.45 3,275.00 3,274.45 3,274.95 3.5K
15:14 3,274.70 3,275.00 3,274.65 3,274.90 4.0K
15:15 3,274.75 3,275.00 3,274.75 3,274.95 3.5K
15:16 3,275.00 3,276.70 3,275.00 3,276.35 8.7K
15:17 3,276.50 3,277.70 3,275.30 3,276.00 7.2K
15:18 3,276.00 3,279.70 3,275.60 3,277.95 14.3K
15:19 3,277.95 3,278.30 3,277.80 3,277.80 5.3K
15:20 3,276.30 3,277.15 3,276.20 3,277.15 10.4K
15:21 3,277.00 3,277.00 3,275.80 3,275.80 5.1K
15:22 3,275.70 3,275.70 3,275.35 3,275.60 7.4K
15:23 3,275.60 3,277.05 3,275.60 3,276.65 6.0K
15:24 3,276.70 3,277.20 3,275.60 3,276.50 5.7K
15:25 3,276.15 3,276.70 3,274.95 3,276.70 6.3K
15:26 3,276.60 3,276.65 3,274.85 3,274.85 8.0K
15:27 3,274.85 3,276.20 3,274.85 3,276.20 5.7K
15:28 3,276.40 3,276.55 3,273.00 3,274.00 5.0K
15:29 3,273.90 3,275.80 3,271.10 3,275.80 2.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available