Larsen & Toubro

LART
🏛️ india →
3,688.40
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 3,598.40 3,598.40 3,598.40 3,598.40 1.3K
09:15 3,606.90 3,608.00 3,600.10 3,607.00 3.9K
09:16 3,609.00 3,610.40 3,606.20 3,608.70 2.9K
09:17 3,609.30 3,609.30 3,605.30 3,605.30 5.7K
09:18 3,604.40 3,604.50 3,601.80 3,601.80 8.9K
09:19 3,602.00 3,603.00 3,600.00 3,600.20 0.9K
09:20 3,600.00 3,600.20 3,595.10 3,595.40 6.6K
09:21 3,595.40 3,595.40 3,590.20 3,590.90 2.8K
09:22 3,590.90 3,596.20 3,590.90 3,596.20 1.6K
09:23 3,595.80 3,595.80 3,593.00 3,593.00 2.8K
09:24 3,593.10 3,594.70 3,592.40 3,594.70 1.9K
09:25 3,594.40 3,595.00 3,592.00 3,592.00 11.1K
09:26 3,589.60 3,591.10 3,588.60 3,590.50 6.3K
09:27 3,592.00 3,593.90 3,592.00 3,592.90 3.0K
09:28 3,592.80 3,592.80 3,591.90 3,592.00 0.6K
09:29 3,592.20 3,593.30 3,591.40 3,592.00 1.9K
09:30 3,593.80 3,593.90 3,593.80 3,593.90 0.3K
09:31 3,594.10 3,594.90 3,594.10 3,594.30 1.2K
09:32 3,594.20 3,594.30 3,592.50 3,593.50 0.7K
09:33 3,592.00 3,594.90 3,592.00 3,594.90 1.1K
09:34 3,595.60 3,596.00 3,594.80 3,594.80 1.2K
09:35 3,592.60 3,595.90 3,592.60 3,595.90 0.8K
09:36 3,594.90 3,596.00 3,594.70 3,596.00 0.8K
09:37 3,594.80 3,596.80 3,594.80 3,596.50 0.3K
09:38 3,597.50 3,600.00 3,597.10 3,600.00 4.3K
09:39 3,599.00 3,599.40 3,596.00 3,596.80 1.6K
09:40 3,596.80 3,597.70 3,596.10 3,596.30 1.3K
09:41 3,596.00 3,596.60 3,595.80 3,595.80 0.8K
09:42 3,595.60 3,595.80 3,595.60 3,595.70 2.4K
09:43 3,595.40 3,595.80 3,595.00 3,595.00 0.4K
09:44 3,595.80 3,595.80 3,595.00 3,595.30 0.5K
09:45 3,595.00 3,596.80 3,594.90 3,595.00 0.9K
09:46 3,595.40 3,596.20 3,595.40 3,595.40 0.2K
09:47 3,595.70 3,595.70 3,595.00 3,595.40 0.1K
09:48 3,595.00 3,598.20 3,595.00 3,597.40 0.8K
09:49 3,597.40 3,597.80 3,597.30 3,597.50 0.7K
09:50 3,597.80 3,598.90 3,597.30 3,598.70 0.6K
09:51 3,599.00 3,602.00 3,598.90 3,602.00 1.8K
09:52 3,602.00 3,605.10 3,602.00 3,604.60 1.4K
09:53 3,604.00 3,604.00 3,603.00 3,603.60 0.8K
09:54 3,603.60 3,603.60 3,602.10 3,602.80 1.5K
09:55 3,602.20 3,602.90 3,602.20 3,602.30 0.5K
09:56 3,602.10 3,604.90 3,601.10 3,601.40 5.3K
09:57 3,602.50 3,605.00 3,602.40 3,605.00 1.1K
09:58 3,605.00 3,609.00 3,605.00 3,606.70 5.4K
09:59 3,606.90 3,607.10 3,606.20 3,606.30 0.8K
10:00 3,606.20 3,606.40 3,605.50 3,605.50 0.9K
10:01 3,604.90 3,606.20 3,604.00 3,605.80 1.3K
10:02 3,606.70 3,608.90 3,606.20 3,608.80 1.1K
10:03 3,608.70 3,608.70 3,606.30 3,607.80 0.5K
10:04 3,607.90 3,610.00 3,607.90 3,610.00 2.5K
10:05 3,610.10 3,610.10 3,608.00 3,609.90 1.4K
10:06 3,609.10 3,610.70 3,609.10 3,610.20 2.7K
10:07 3,610.70 3,610.90 3,610.00 3,610.00 0.8K
10:08 3,609.80 3,610.20 3,608.00 3,610.20 2.9K
10:09 3,610.10 3,610.40 3,607.10 3,607.10 1.5K
10:10 3,606.40 3,606.40 3,602.80 3,604.40 5.2K
10:11 3,605.40 3,607.60 3,604.20 3,606.30 5.0K
10:12 3,607.00 3,608.30 3,606.10 3,608.30 0.3K
10:13 3,609.00 3,609.00 3,607.00 3,607.80 0.8K
10:14 3,607.00 3,608.20 3,606.80 3,608.20 0.6K
10:15 3,608.90 3,610.00 3,607.70 3,607.70 1.6K
10:16 3,608.90 3,608.90 3,607.00 3,607.90 0.7K
10:17 3,607.00 3,609.20 3,607.00 3,609.20 0.8K
10:18 3,608.70 3,609.90 3,608.70 3,609.90 1.6K
10:19 3,609.40 3,611.70 3,609.40 3,611.70 3.1K
10:20 3,610.90 3,612.00 3,610.90 3,611.90 1.8K
10:21 3,612.00 3,612.10 3,610.70 3,610.80 2.7K
10:22 3,610.00 3,610.90 3,610.00 3,610.00 0.6K
10:23 3,610.10 3,610.90 3,610.00 3,610.40 0.9K
10:24 3,611.00 3,611.60 3,610.60 3,610.60 0.4K
10:25 3,610.60 3,613.50 3,610.60 3,612.50 1.3K
10:26 3,612.50 3,612.80 3,611.80 3,612.50 1.2K
10:27 3,612.70 3,613.00 3,612.00 3,612.60 1.8K
10:28 3,612.70 3,612.90 3,612.20 3,612.20 1.1K
10:29 3,612.20 3,613.00 3,612.20 3,613.00 2.3K
10:30 3,613.50 3,613.90 3,612.80 3,612.80 0.8K
10:31 3,612.90 3,613.60 3,612.80 3,613.50 1.3K
10:32 3,613.50 3,614.00 3,612.00 3,612.00 1.1K
10:33 3,612.00 3,612.10 3,609.10 3,609.10 1.7K
10:34 3,609.20 3,610.00 3,607.90 3,608.90 0.9K
10:35 3,608.70 3,609.50 3,608.40 3,609.50 0.5K
10:36 3,609.50 3,609.50 3,607.00 3,607.00 0.8K
10:37 3,607.90 3,608.80 3,607.50 3,608.80 1.3K
10:38 3,608.80 3,609.00 3,607.10 3,607.10 1.7K
10:39 3,607.10 3,607.10 3,606.20 3,606.20 0.6K
10:40 3,606.30 3,607.10 3,606.30 3,607.10 1.0K
10:41 3,606.40 3,611.90 3,606.40 3,611.50 3.4K
10:42 3,611.50 3,613.60 3,611.30 3,613.60 1.2K
10:43 3,613.60 3,613.60 3,611.80 3,612.80 1.2K
10:44 3,612.80 3,613.60 3,612.30 3,612.30 1.9K
10:45 3,613.40 3,613.60 3,613.40 3,613.50 0.8K
10:46 3,613.50 3,613.50 3,612.10 3,612.10 1.1K
10:47 3,612.60 3,613.40 3,612.30 3,613.00 1.7K
10:48 3,613.00 3,613.40 3,612.60 3,612.60 0.8K
10:49 3,612.50 3,612.70 3,612.30 3,612.70 0.6K
10:50 3,612.70 3,612.70 3,611.60 3,611.90 1.2K
10:51 3,611.90 3,612.30 3,610.70 3,612.30 1.3K
10:52 3,612.10 3,612.70 3,610.50 3,611.30 1.0K
10:53 3,612.70 3,613.60 3,611.60 3,613.60 0.9K
10:54 3,613.60 3,613.80 3,613.50 3,613.80 1.0K
10:55 3,613.80 3,614.60 3,613.60 3,614.50 2.3K
10:56 3,614.50 3,614.60 3,613.80 3,614.60 0.9K
10:57 3,614.60 3,614.60 3,611.10 3,611.30 2.0K
10:58 3,610.80 3,610.80 3,609.70 3,609.70 1.2K
10:59 3,609.80 3,610.20 3,609.10 3,610.20 1.2K
11:00 3,609.20 3,611.40 3,609.20 3,610.80 1.1K
11:01 3,610.50 3,611.50 3,608.80 3,610.00 1.4K
11:02 3,609.70 3,612.30 3,609.30 3,609.30 3.8K
11:03 3,611.00 3,611.50 3,609.70 3,611.30 0.8K
11:04 3,610.40 3,610.40 3,607.30 3,608.30 1.4K
11:05 3,608.10 3,610.20 3,607.50 3,609.80 1.2K
11:06 3,609.80 3,610.50 3,609.70 3,609.70 1.2K
11:07 3,610.10 3,610.20 3,607.70 3,610.20 1.8K
11:08 3,609.50 3,610.50 3,609.50 3,609.90 0.7K
11:09 3,610.50 3,610.70 3,607.80 3,610.00 4.4K
11:10 3,610.50 3,612.10 3,609.70 3,609.70 16.7K
11:11 3,610.00 3,612.50 3,608.80 3,612.50 14.0K
11:12 3,611.90 3,612.20 3,607.10 3,607.10 6.4K
11:13 3,608.50 3,608.50 3,606.00 3,606.00 1.7K
11:14 3,605.00 3,607.20 3,605.00 3,606.90 4.9K
11:15 3,605.90 3,606.90 3,605.90 3,606.90 1.0K
11:16 3,606.90 3,606.90 3,606.70 3,606.80 0.7K
11:17 3,606.90 3,606.90 3,606.00 3,606.00 0.3K
11:18 3,605.90 3,606.00 3,604.50 3,604.90 2.1K
11:19 3,605.00 3,607.00 3,604.00 3,606.80 2.1K
11:20 3,606.70 3,607.20 3,605.00 3,605.40 3.3K
11:21 3,605.50 3,605.70 3,604.80 3,604.80 5.2K
11:22 3,604.80 3,605.00 3,604.60 3,605.00 0.4K
11:23 3,605.00 3,610.00 3,605.00 3,610.00 5.4K
11:24 3,609.10 3,609.30 3,608.50 3,609.30 1.3K
11:25 3,609.70 3,610.50 3,608.70 3,609.50 3.4K
11:26 3,609.90 3,611.10 3,608.70 3,609.90 5.2K
11:27 3,609.50 3,611.00 3,609.10 3,610.10 5.5K
11:28 3,609.70 3,611.20 3,609.00 3,609.40 3.3K
11:29 3,609.50 3,610.60 3,609.20 3,609.50 1.9K
11:30 3,609.50 3,611.50 3,609.50 3,611.20 2.0K
11:31 3,611.00 3,611.70 3,610.70 3,610.70 1.4K
11:32 3,611.30 3,615.30 3,611.30 3,615.30 8.4K
11:33 3,614.40 3,616.90 3,614.40 3,616.50 1.8K
11:34 3,616.50 3,617.50 3,615.80 3,617.00 2.9K
11:35 3,618.60 3,618.70 3,617.10 3,617.10 1.8K
11:36 3,616.90 3,619.90 3,616.70 3,616.70 6.6K
11:37 3,617.30 3,617.90 3,615.70 3,616.10 3.4K
11:38 3,616.10 3,616.50 3,613.50 3,613.50 2.8K
11:39 3,614.20 3,614.50 3,613.10 3,614.40 0.6K
11:40 3,615.80 3,615.80 3,614.50 3,615.60 0.5K
11:41 3,615.60 3,615.80 3,614.80 3,615.10 0.4K
11:42 3,615.00 3,615.00 3,614.10 3,614.50 0.8K
11:43 3,614.20 3,614.60 3,614.20 3,614.50 1.0K
11:44 3,614.30 3,615.50 3,614.30 3,615.50 0.8K
11:45 3,615.10 3,615.10 3,614.30 3,615.00 0.9K
11:46 3,615.00 3,615.00 3,613.90 3,614.30 0.5K
11:47 3,614.40 3,614.40 3,613.60 3,614.00 0.7K
11:48 3,613.80 3,614.20 3,613.40 3,613.60 0.4K
11:49 3,613.10 3,615.00 3,612.80 3,615.00 1.1K
11:50 3,615.00 3,615.00 3,612.10 3,612.10 0.6K
11:51 3,612.40 3,615.30 3,612.30 3,614.10 1.5K
11:52 3,614.10 3,614.80 3,613.10 3,614.80 0.6K
11:53 3,614.80 3,615.80 3,614.00 3,615.70 1.2K
11:54 3,615.70 3,615.70 3,613.60 3,613.60 1.3K
11:55 3,614.30 3,614.80 3,613.80 3,613.80 0.9K
11:56 3,613.80 3,613.80 3,611.90 3,612.00 0.8K
11:57 3,611.90 3,611.90 3,610.50 3,611.00 2.9K
11:58 3,609.50 3,610.00 3,609.00 3,609.10 1.0K
11:59 3,609.80 3,609.80 3,606.60 3,609.10 4.7K
12:00 3,609.10 3,610.00 3,609.00 3,610.00 3.8K
12:01 3,610.00 3,610.00 3,607.80 3,608.00 0.7K
12:02 3,608.00 3,609.00 3,607.80 3,609.00 0.1K
12:03 3,610.00 3,610.00 3,607.70 3,607.70 4.2K
12:04 3,609.10 3,610.00 3,609.10 3,610.00 5.6K
12:05 3,610.00 3,610.00 3,608.80 3,608.80 1.1K
12:06 3,608.80 3,608.80 3,607.80 3,608.60 0.7K
12:07 3,608.60 3,608.60 3,607.10 3,607.20 0.7K
12:08 3,606.80 3,606.80 3,605.70 3,606.00 0.6K
12:09 3,606.00 3,607.40 3,605.50 3,607.40 1.1K
12:10 3,606.80 3,606.90 3,606.00 3,606.00 0.4K
12:11 3,606.90 3,606.90 3,604.40 3,605.70 1.9K
12:12 3,606.50 3,608.00 3,605.90 3,608.00 0.5K
12:13 3,608.10 3,608.10 3,605.00 3,605.50 2.4K
12:14 3,605.40 3,607.40 3,604.40 3,606.90 0.5K
12:15 3,607.40 3,607.40 3,605.70 3,605.80 0.6K
12:16 3,607.00 3,607.30 3,606.00 3,606.00 1.8K
12:17 3,605.60 3,605.60 3,605.00 3,605.00 0.6K
12:18 3,604.70 3,605.80 3,604.70 3,605.80 0.9K
12:19 3,605.50 3,606.00 3,605.50 3,605.60 0.5K
12:20 3,605.80 3,605.80 3,604.20 3,604.20 0.7K
12:21 3,604.70 3,605.00 3,604.70 3,605.00 1.0K
12:22 3,604.90 3,604.90 3,604.50 3,604.50 0.3K
12:23 3,602.40 3,603.00 3,602.40 3,603.00 1.7K
12:24 3,603.00 3,604.00 3,603.00 3,604.00 0.8K
12:25 3,604.00 3,604.00 3,603.10 3,603.90 1.5K
12:26 3,604.70 3,605.00 3,604.70 3,605.00 4.2K
12:27 3,605.00 3,605.00 3,604.50 3,604.90 0.9K
12:28 3,605.00 3,606.90 3,605.00 3,606.90 6.2K
12:29 3,607.10 3,608.00 3,605.60 3,607.90 1.8K
12:30 3,607.90 3,608.00 3,607.90 3,608.00 0.6K
12:31 3,607.80 3,611.00 3,607.80 3,608.70 1.5K
12:32 3,608.70 3,611.80 3,608.70 3,610.70 3.2K
12:33 3,610.70 3,612.50 3,610.70 3,611.70 1.4K
12:34 3,612.10 3,612.40 3,610.40 3,611.20 4.0K
12:35 3,611.20 3,612.90 3,611.20 3,612.90 0.9K
12:36 3,613.50 3,614.10 3,612.80 3,613.00 4.3K
12:37 3,613.00 3,615.00 3,613.00 3,615.00 8.2K
12:38 3,613.50 3,614.90 3,613.40 3,613.60 1.4K
12:39 3,614.30 3,615.40 3,612.60 3,615.40 4.9K
12:40 3,612.40 3,614.50 3,611.80 3,613.80 6.5K
12:41 3,613.80 3,614.00 3,612.00 3,612.00 3.2K
12:42 3,611.40 3,612.00 3,609.20 3,609.80 5.7K
12:43 3,609.70 3,609.70 3,606.50 3,607.90 0.7K
12:44 3,607.30 3,607.90 3,606.50 3,607.10 0.4K
12:45 3,607.30 3,607.30 3,605.00 3,605.60 1.1K
12:46 3,605.00 3,606.30 3,604.90 3,606.30 1.3K
12:47 3,606.50 3,608.40 3,606.50 3,608.40 0.9K
12:48 3,608.60 3,610.00 3,606.40 3,607.60 7.9K
12:49 3,607.60 3,608.00 3,606.30 3,606.50 5.0K
12:50 3,606.40 3,606.50 3,606.30 3,606.50 0.6K
12:51 3,606.50 3,607.40 3,606.30 3,607.40 4.7K
12:52 3,607.60 3,608.20 3,606.50 3,606.50 1.0K
12:53 3,606.10 3,606.50 3,605.70 3,605.70 1.3K
12:54 3,606.10 3,606.50 3,605.90 3,606.50 1.7K
12:55 3,606.50 3,606.50 3,605.50 3,606.30 0.7K
12:56 3,606.30 3,606.90 3,605.90 3,606.70 0.3K
12:57 3,606.70 3,606.70 3,606.50 3,606.50 0.2K
12:58 3,606.50 3,608.30 3,605.90 3,608.30 0.7K
12:59 3,607.90 3,609.10 3,607.70 3,607.70 1.4K
13:00 3,607.60 3,609.30 3,607.00 3,609.30 2.2K
13:01 3,610.00 3,610.00 3,609.20 3,610.00 1.0K
13:02 3,610.00 3,610.30 3,609.90 3,610.30 2.5K
13:03 3,610.30 3,610.30 3,609.20 3,610.00 1.4K
13:04 3,610.00 3,610.00 3,609.40 3,610.00 1.6K
13:05 3,610.00 3,610.00 3,609.20 3,609.50 0.9K
13:06 3,609.50 3,609.60 3,608.50 3,608.50 1.0K
13:07 3,608.50 3,609.50 3,608.20 3,608.30 0.7K
13:08 3,608.30 3,608.30 3,607.90 3,607.90 0.4K
13:09 3,608.10 3,608.20 3,607.90 3,608.20 0.2K
13:10 3,608.20 3,609.40 3,607.00 3,607.00 0.8K
13:11 3,606.70 3,607.80 3,606.70 3,607.30 0.5K
13:12 3,607.30 3,608.80 3,606.00 3,608.20 3.9K
13:13 3,607.80 3,608.20 3,604.00 3,604.00 5.1K
13:14 3,604.40 3,605.00 3,603.90 3,605.00 3.4K
13:15 3,604.80 3,605.00 3,604.40 3,604.60 3.1K
13:16 3,604.40 3,605.00 3,604.40 3,605.00 2.2K
13:17 3,604.70 3,605.00 3,604.70 3,604.90 1.4K
13:18 3,604.60 3,604.60 3,601.10 3,601.10 2.3K
13:19 3,600.90 3,602.90 3,600.80 3,602.00 1.9K
13:20 3,601.20 3,601.80 3,600.00 3,600.90 2.8K
13:21 3,600.70 3,600.90 3,598.30 3,600.30 7.5K
13:22 3,600.00 3,601.20 3,599.80 3,599.80 7.2K
13:23 3,600.00 3,600.00 3,598.70 3,599.00 0.7K
13:24 3,599.00 3,599.00 3,597.50 3,598.20 1.7K
13:25 3,598.30 3,600.10 3,597.00 3,600.10 3.8K
13:26 3,600.00 3,600.50 3,598.80 3,598.80 0.5K
13:27 3,598.60 3,599.00 3,597.50 3,597.50 0.6K
13:28 3,598.30 3,598.50 3,597.30 3,597.40 0.6K
13:29 3,597.60 3,599.30 3,595.40 3,598.00 4.1K
13:30 3,598.10 3,599.90 3,598.00 3,598.60 3.3K
13:31 3,598.30 3,600.40 3,597.80 3,600.00 0.9K
13:32 3,599.90 3,600.50 3,598.40 3,598.90 0.7K
13:33 3,598.90 3,600.90 3,598.00 3,600.00 1.3K
13:34 3,600.00 3,600.50 3,598.90 3,599.60 0.4K
13:35 3,600.00 3,600.00 3,598.60 3,599.00 2.2K
13:36 3,599.00 3,599.50 3,595.80 3,599.50 9.3K
13:37 3,599.40 3,601.10 3,598.80 3,599.30 7.9K
13:38 3,600.70 3,600.70 3,599.90 3,600.00 0.8K
13:39 3,600.50 3,604.30 3,599.00 3,604.30 3.8K
13:40 3,604.00 3,604.20 3,595.00 3,595.20 12.9K
13:41 3,595.20 3,595.30 3,594.00 3,594.40 1.6K
13:42 3,594.00 3,594.20 3,593.00 3,593.20 2.0K
13:43 3,593.20 3,595.10 3,593.20 3,594.90 1.1K
13:44 3,594.10 3,596.70 3,594.00 3,594.90 3.5K
13:45 3,594.40 3,594.40 3,590.20 3,591.80 7.5K
13:46 3,591.80 3,592.10 3,590.20 3,592.00 4.0K
13:47 3,592.00 3,593.30 3,590.60 3,591.70 2.0K
13:48 3,591.60 3,592.00 3,590.60 3,591.30 0.9K
13:49 3,591.30 3,592.50 3,591.00 3,591.30 0.4K
13:50 3,591.50 3,591.50 3,590.60 3,590.60 1.9K
13:51 3,590.60 3,591.50 3,590.10 3,590.90 0.6K
13:52 3,590.70 3,591.60 3,590.10 3,590.90 1.1K
13:53 3,590.90 3,591.10 3,586.00 3,586.00 6.9K
13:54 3,585.40 3,585.40 3,583.00 3,583.40 4.3K
13:55 3,583.30 3,583.30 3,580.20 3,581.00 6.9K
13:56 3,579.30 3,581.30 3,578.60 3,579.80 2.2K
13:57 3,579.80 3,579.80 3,578.50 3,578.90 3.6K
13:58 3,579.30 3,580.20 3,579.00 3,579.00 1.2K
13:59 3,579.30 3,579.30 3,575.10 3,575.10 2.7K
14:00 3,576.10 3,577.90 3,575.00 3,575.20 1.7K
14:01 3,575.00 3,578.50 3,574.50 3,574.50 19.6K
14:02 3,574.50 3,575.00 3,571.20 3,571.20 11.9K
14:03 3,570.10 3,571.20 3,568.20 3,569.20 4.3K
14:04 3,568.00 3,569.20 3,566.50 3,569.20 7.5K
14:05 3,567.90 3,570.00 3,567.90 3,569.50 2.0K
14:06 3,570.00 3,570.00 3,565.40 3,566.40 9.6K
14:07 3,567.10 3,567.10 3,565.00 3,566.80 8.6K
14:08 3,566.50 3,568.90 3,566.10 3,566.20 1.6K
14:09 3,566.10 3,569.80 3,565.50 3,568.50 1.4K
14:10 3,567.70 3,569.80 3,567.70 3,569.20 2.4K
14:11 3,570.00 3,570.00 3,567.00 3,568.90 4.6K
14:12 3,568.20 3,569.70 3,566.50 3,566.50 9.9K
14:13 3,564.50 3,569.30 3,564.50 3,567.00 10.9K
14:14 3,567.00 3,567.50 3,566.00 3,566.00 12.3K
14:15 3,565.90 3,568.00 3,564.50 3,566.40 1.8K
14:16 3,566.40 3,567.80 3,565.30 3,567.00 1.6K
14:17 3,567.00 3,567.30 3,563.30 3,563.30 3.8K
14:18 3,566.00 3,566.00 3,563.60 3,563.80 3.1K
14:19 3,563.80 3,567.80 3,563.80 3,567.00 4.0K
14:20 3,567.00 3,570.00 3,567.00 3,569.90 2.9K
14:21 3,568.80 3,570.90 3,568.00 3,569.30 14.2K
14:22 3,569.90 3,570.90 3,569.40 3,570.70 14.5K
14:23 3,569.90 3,569.90 3,565.80 3,567.40 4.5K
14:24 3,566.90 3,566.90 3,561.60 3,561.60 6.8K
14:25 3,561.60 3,562.00 3,560.20 3,561.00 8.3K
14:26 3,561.00 3,563.50 3,561.00 3,563.50 9.5K
14:27 3,563.30 3,567.20 3,563.10 3,563.10 14.0K
14:28 3,563.20 3,566.50 3,563.20 3,565.00 3.5K
14:29 3,564.50 3,566.30 3,563.00 3,565.90 14.7K
14:30 3,566.50 3,567.90 3,563.20 3,564.50 4.2K
14:31 3,565.40 3,569.50 3,564.00 3,564.90 38.0K
14:32 3,564.00 3,569.00 3,564.00 3,568.50 2.4K
14:33 3,569.90 3,570.30 3,566.70 3,566.70 5.3K
14:34 3,568.20 3,568.90 3,566.50 3,568.70 1.1K
14:35 3,568.70 3,569.50 3,567.00 3,569.50 3.9K
14:36 3,569.40 3,571.90 3,568.70 3,571.60 14.9K
14:37 3,572.20 3,575.90 3,572.20 3,573.30 11.8K
14:38 3,573.30 3,574.30 3,572.10 3,573.70 1.5K
14:39 3,574.00 3,574.00 3,570.30 3,571.40 1.1K
14:40 3,570.90 3,573.80 3,570.40 3,573.80 2.0K
14:41 3,572.50 3,574.00 3,572.00 3,573.60 1.8K
14:42 3,573.80 3,573.80 3,569.50 3,569.70 3.4K
14:43 3,570.20 3,575.90 3,570.20 3,574.60 10.1K
14:44 3,573.70 3,574.90 3,572.30 3,573.90 5.2K
14:45 3,574.00 3,576.70 3,573.30 3,576.40 1.8K
14:46 3,576.50 3,576.50 3,573.60 3,574.30 1.0K
14:47 3,574.30 3,577.80 3,573.00 3,573.30 5.3K
14:48 3,573.20 3,573.70 3,571.10 3,571.50 3.8K
14:49 3,571.50 3,574.70 3,571.40 3,571.40 7.7K
14:50 3,573.00 3,573.80 3,571.60 3,572.70 1.8K
14:51 3,572.50 3,572.50 3,568.50 3,569.70 11.8K
14:52 3,570.30 3,570.30 3,565.30 3,567.10 10.5K
14:53 3,567.50 3,567.50 3,565.00 3,565.00 2.2K
14:54 3,565.60 3,566.90 3,564.00 3,564.00 3.1K
14:55 3,565.00 3,567.50 3,564.40 3,567.50 2.5K
14:56 3,566.80 3,569.10 3,566.50 3,569.10 1.4K
14:57 3,568.90 3,568.90 3,567.00 3,567.90 1.6K
14:58 3,567.70 3,571.70 3,565.70 3,568.40 4.1K
14:59 3,568.40 3,569.60 3,566.70 3,568.20 4.4K
15:00 3,568.60 3,571.40 3,568.60 3,570.50 3.4K
15:01 3,570.60 3,571.90 3,570.00 3,570.70 6.2K
15:02 3,570.80 3,571.50 3,568.00 3,568.20 11.6K
15:03 3,569.90 3,569.90 3,568.70 3,568.70 2.8K
15:04 3,568.70 3,569.70 3,568.10 3,568.50 6.1K
15:05 3,569.80 3,572.60 3,568.90 3,572.60 9.3K
15:06 3,572.20 3,572.60 3,571.00 3,571.00 5.3K
15:07 3,570.30 3,573.30 3,570.30 3,571.10 2.5K
15:08 3,571.70 3,574.70 3,571.70 3,574.50 5.7K
15:09 3,574.40 3,576.50 3,574.40 3,575.70 3.7K
15:10 3,575.80 3,578.30 3,574.10 3,578.30 9.4K
15:11 3,577.60 3,578.60 3,577.10 3,577.70 6.8K
15:12 3,577.90 3,578.30 3,575.30 3,578.30 9.0K
15:13 3,577.00 3,580.80 3,577.00 3,579.10 10.9K
15:14 3,580.40 3,580.80 3,577.00 3,577.10 14.2K
15:15 3,577.20 3,581.70 3,577.20 3,578.30 17.3K
15:16 3,579.30 3,580.60 3,578.50 3,579.80 13.1K
15:17 3,579.80 3,579.90 3,574.30 3,575.80 13.5K
15:18 3,576.00 3,576.00 3,574.60 3,575.30 8.3K
15:19 3,575.80 3,577.50 3,575.20 3,577.50 5.8K
15:20 3,577.60 3,577.60 3,577.00 3,577.20 3.6K
15:21 3,577.20 3,578.20 3,576.40 3,576.40 6.2K
15:22 3,575.60 3,576.00 3,571.50 3,573.00 6.6K
15:23 3,570.00 3,573.50 3,570.00 3,573.10 12.2K
15:24 3,573.20 3,573.20 3,572.80 3,573.00 3.7K
15:25 3,573.90 3,575.90 3,572.80 3,575.10 3.5K
15:26 3,575.20 3,575.50 3,574.10 3,574.80 3.5K
15:27 3,574.10 3,574.70 3,574.10 3,574.40 2.4K
15:28 3,574.30 3,574.30 3,571.00 3,571.10 2.9K
15:29 3,571.10 3,574.90 3,570.00 3,574.90 2.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available