Mahindra & Mahindra

MAHM
🏛️ india →
3,426.50
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 2,803.75 2,803.75 2,803.75 2,803.75 12.4K
09:15 2,805.05 2,824.75 2,805.05 2,820.95 30.3K
09:16 2,817.90 2,821.65 2,816.40 2,820.10 16.0K
09:17 2,820.65 2,829.00 2,818.35 2,829.00 22.7K
09:18 2,830.50 2,837.90 2,830.00 2,830.30 21.2K
09:19 2,831.90 2,835.15 2,830.60 2,830.60 13.4K
09:20 2,830.25 2,830.25 2,820.10 2,821.20 22.6K
09:21 2,820.15 2,820.15 2,809.05 2,811.30 15.4K
09:22 2,810.00 2,811.45 2,808.15 2,808.75 14.9K
09:23 2,808.20 2,808.20 2,803.40 2,804.35 15.9K
09:24 2,804.55 2,808.65 2,802.60 2,808.35 15.1K
09:25 2,805.75 2,809.45 2,805.75 2,806.70 7.2K
09:26 2,806.50 2,806.50 2,801.00 2,802.60 11.1K
09:27 2,802.45 2,810.80 2,802.45 2,810.80 5.7K
09:28 2,812.95 2,815.75 2,811.90 2,813.05 12.5K
09:29 2,813.50 2,817.65 2,813.10 2,816.60 10.3K
09:30 2,817.70 2,818.00 2,812.30 2,816.20 7.1K
09:31 2,816.65 2,817.55 2,816.25 2,817.05 2.2K
09:32 2,818.00 2,819.50 2,818.00 2,818.35 4.1K
09:33 2,819.00 2,820.95 2,819.00 2,820.45 6.5K
09:34 2,819.40 2,820.45 2,818.35 2,820.20 9.2K
09:35 2,822.35 2,824.10 2,821.15 2,821.15 7.8K
09:36 2,821.00 2,825.85 2,820.75 2,825.85 8.4K
09:37 2,825.70 2,826.95 2,825.15 2,826.00 9.9K
09:38 2,826.20 2,826.20 2,823.50 2,823.50 7.5K
09:39 2,823.70 2,828.00 2,823.70 2,825.05 10.6K
09:40 2,827.00 2,833.70 2,827.00 2,828.20 15.4K
09:41 2,829.25 2,834.95 2,828.60 2,834.95 4.9K
09:42 2,834.65 2,837.00 2,834.65 2,837.00 15.4K
09:43 2,837.00 2,837.00 2,836.00 2,836.25 10.4K
09:44 2,836.75 2,836.90 2,835.00 2,836.00 7.8K
09:45 2,836.00 2,836.00 2,832.60 2,832.60 14.1K
09:46 2,835.00 2,835.00 2,830.00 2,830.05 7.0K
09:47 2,831.20 2,833.15 2,830.55 2,833.00 3.6K
09:48 2,832.35 2,834.00 2,830.00 2,830.25 4.7K
09:49 2,830.50 2,831.45 2,828.35 2,828.35 6.8K
09:50 2,828.40 2,831.85 2,827.10 2,831.85 6.0K
09:51 2,831.65 2,836.00 2,829.20 2,829.75 13.0K
09:52 2,829.40 2,835.00 2,829.40 2,835.00 5.5K
09:53 2,835.35 2,835.70 2,833.00 2,834.35 6.0K
09:54 2,835.75 2,835.95 2,834.10 2,835.15 4.3K
09:55 2,835.75 2,839.80 2,835.00 2,839.65 16.0K
09:56 2,839.30 2,841.00 2,836.95 2,841.00 18.3K
09:57 2,840.95 2,841.00 2,838.80 2,840.10 8.5K
09:58 2,839.85 2,839.85 2,836.85 2,839.00 9.3K
09:59 2,839.00 2,842.25 2,838.00 2,842.20 9.7K
10:00 2,841.60 2,844.70 2,841.60 2,844.25 13.8K
10:01 2,844.45 2,845.00 2,841.95 2,841.95 13.0K
10:02 2,842.00 2,842.40 2,840.15 2,842.40 8.9K
10:03 2,842.40 2,847.00 2,841.90 2,847.00 10.9K
10:04 2,847.00 2,847.00 2,844.95 2,846.25 15.4K
10:05 2,846.25 2,846.25 2,839.40 2,839.40 14.4K
10:06 2,838.40 2,839.40 2,830.55 2,830.55 19.6K
10:07 2,830.60 2,830.60 2,822.60 2,824.00 18.8K
10:08 2,823.40 2,827.95 2,822.05 2,822.05 13.2K
10:09 2,821.10 2,821.65 2,812.90 2,813.20 24.0K
10:10 2,812.90 2,815.00 2,812.00 2,814.15 12.8K
10:11 2,813.65 2,813.65 2,810.00 2,810.15 16.1K
10:12 2,808.65 2,811.30 2,807.05 2,811.30 9.6K
10:13 2,811.45 2,811.80 2,809.05 2,810.55 5.7K
10:14 2,809.50 2,815.30 2,809.05 2,812.15 6.7K
10:15 2,810.40 2,810.70 2,808.60 2,810.65 4.9K
10:16 2,811.55 2,814.05 2,810.90 2,811.00 4.4K
10:17 2,811.00 2,813.00 2,810.45 2,813.00 5.8K
10:18 2,812.15 2,817.60 2,812.15 2,817.25 6.7K
10:19 2,817.60 2,817.60 2,814.60 2,815.60 9.2K
10:20 2,815.50 2,818.00 2,815.05 2,816.65 4.7K
10:21 2,816.80 2,818.10 2,815.80 2,817.00 6.0K
10:22 2,817.00 2,819.55 2,814.10 2,815.00 9.8K
10:23 2,815.80 2,820.65 2,815.80 2,820.00 6.5K
10:24 2,820.00 2,823.20 2,819.40 2,822.05 3.8K
10:25 2,822.85 2,822.95 2,816.60 2,816.80 8.3K
10:26 2,817.55 2,819.70 2,816.80 2,819.00 3.5K
10:27 2,819.05 2,820.15 2,817.80 2,820.00 2.9K
10:28 2,821.35 2,822.00 2,817.75 2,821.90 3.1K
10:29 2,822.00 2,823.00 2,820.45 2,822.00 2.4K
10:30 2,822.05 2,823.00 2,820.60 2,822.00 3.7K
10:31 2,823.00 2,824.00 2,822.00 2,822.35 7.6K
10:32 2,822.95 2,823.35 2,820.00 2,820.65 4.9K
10:33 2,820.60 2,821.40 2,817.25 2,821.40 6.0K
10:34 2,821.10 2,821.10 2,818.00 2,818.95 3.6K
10:35 2,818.95 2,820.00 2,818.90 2,820.00 2.4K
10:36 2,819.95 2,819.95 2,819.55 2,819.55 2.7K
10:37 2,819.80 2,821.00 2,818.45 2,819.95 29.5K
10:38 2,819.00 2,820.00 2,818.20 2,820.00 7.9K
10:39 2,821.00 2,823.00 2,820.00 2,822.75 7.2K
10:40 2,822.95 2,827.00 2,822.75 2,827.00 4.3K
10:41 2,826.00 2,826.75 2,824.25 2,824.40 7.2K
10:42 2,824.40 2,827.55 2,824.40 2,827.55 6.0K
10:43 2,828.95 2,828.95 2,827.05 2,828.00 2.6K
10:44 2,827.85 2,827.85 2,827.00 2,827.00 2.9K
10:45 2,827.90 2,828.40 2,826.00 2,826.50 12.1K
10:46 2,826.05 2,826.05 2,821.00 2,821.50 11.6K
10:47 2,821.00 2,821.60 2,820.40 2,820.40 1.3K
10:48 2,820.50 2,823.65 2,819.75 2,823.65 27.6K
10:49 2,822.50 2,823.95 2,821.10 2,823.45 8.1K
10:50 2,823.45 2,827.90 2,821.20 2,827.90 8.0K
10:51 2,827.85 2,827.90 2,824.30 2,825.90 18.6K
10:52 2,825.90 2,827.00 2,824.15 2,826.00 4.1K
10:53 2,826.75 2,826.85 2,823.50 2,823.50 2.9K
10:54 2,823.50 2,823.50 2,820.05 2,820.10 1.5K
10:55 2,820.00 2,825.00 2,819.10 2,825.00 6.1K
10:56 2,824.55 2,827.25 2,823.45 2,826.00 11.0K
10:57 2,824.25 2,828.00 2,824.05 2,828.00 6.6K
10:58 2,828.80 2,829.80 2,827.50 2,828.00 5.2K
10:59 2,828.00 2,828.90 2,827.00 2,827.15 2.7K
11:00 2,828.25 2,828.80 2,827.45 2,827.90 1.9K
11:01 2,827.90 2,828.00 2,827.00 2,827.00 1.8K
11:02 2,827.35 2,827.70 2,827.00 2,827.20 2.2K
11:03 2,827.65 2,828.70 2,827.00 2,827.00 1.7K
11:04 2,827.20 2,827.95 2,826.00 2,827.00 7.7K
11:05 2,827.05 2,827.70 2,825.10 2,825.10 3.3K
11:06 2,825.65 2,826.00 2,824.00 2,824.10 1.5K
11:07 2,824.10 2,825.15 2,824.10 2,824.90 1.2K
11:08 2,824.30 2,825.05 2,824.25 2,824.25 1.4K
11:09 2,824.40 2,824.40 2,821.70 2,821.70 2.5K
11:10 2,821.05 2,825.35 2,821.05 2,824.95 4.5K
11:11 2,825.80 2,827.65 2,825.80 2,827.65 1.7K
11:12 2,827.00 2,827.80 2,827.00 2,827.00 0.7K
11:13 2,827.05 2,829.00 2,827.00 2,829.00 2.7K
11:14 2,829.55 2,829.55 2,827.00 2,827.80 1.5K
11:15 2,827.65 2,829.00 2,827.30 2,827.80 1.8K
11:16 2,827.90 2,828.40 2,827.60 2,827.85 0.8K
11:17 2,828.65 2,828.65 2,827.80 2,828.00 0.5K
11:18 2,827.80 2,828.55 2,827.50 2,827.85 1.7K
11:19 2,827.80 2,828.00 2,827.80 2,827.80 0.6K
11:20 2,827.50 2,827.50 2,826.50 2,826.50 9.9K
11:21 2,826.75 2,827.05 2,826.25 2,827.00 6.1K
11:22 2,827.00 2,827.70 2,827.00 2,827.70 1.2K
11:23 2,827.50 2,827.95 2,826.00 2,826.15 6.1K
11:24 2,826.45 2,827.90 2,826.45 2,827.90 1.6K
11:25 2,827.95 2,828.85 2,827.95 2,828.85 2.2K
11:26 2,828.90 2,829.70 2,828.15 2,829.05 0.9K
11:27 2,829.10 2,829.10 2,828.00 2,828.15 1.0K
11:28 2,829.05 2,829.20 2,828.00 2,829.20 1.0K
11:29 2,829.60 2,829.75 2,828.10 2,829.40 0.7K
11:30 2,828.20 2,830.50 2,828.05 2,830.50 8.1K
11:31 2,831.65 2,831.65 2,831.10 2,831.25 5.0K
11:32 2,831.30 2,832.35 2,831.00 2,831.00 2.2K
11:33 2,831.00 2,831.50 2,831.00 2,831.30 1.4K
11:34 2,831.05 2,831.50 2,831.00 2,831.10 1.1K
11:35 2,831.00 2,831.50 2,831.00 2,831.50 6.6K
11:36 2,831.95 2,834.00 2,831.85 2,832.95 3.5K
11:37 2,832.90 2,833.45 2,832.90 2,833.00 0.9K
11:38 2,833.00 2,833.00 2,831.60 2,831.60 1.6K
11:39 2,831.60 2,832.30 2,831.50 2,832.25 1.5K
11:40 2,832.60 2,832.60 2,831.55 2,831.60 1.2K
11:41 2,832.00 2,832.00 2,831.00 2,831.00 1.1K
11:42 2,831.00 2,831.10 2,831.00 2,831.10 1.1K
11:43 2,831.00 2,831.45 2,830.65 2,831.00 1.0K
11:44 2,831.25 2,831.25 2,831.00 2,831.00 1.1K
11:45 2,831.10 2,831.60 2,831.00 2,831.55 1.1K
11:46 2,832.00 2,832.90 2,830.95 2,831.05 0.9K
11:47 2,831.05 2,831.90 2,830.90 2,831.00 1.5K
11:48 2,831.15 2,832.25 2,831.00 2,831.00 1.7K
11:49 2,831.00 2,831.95 2,830.65 2,831.00 2.0K
11:50 2,830.95 2,831.25 2,830.65 2,831.25 2.1K
11:51 2,831.90 2,831.90 2,831.00 2,831.15 1.2K
11:52 2,831.10 2,831.20 2,830.10 2,830.45 5.5K
11:53 2,830.90 2,830.90 2,815.00 2,816.65 18.3K
11:54 2,816.10 2,823.80 2,815.45 2,821.05 33.8K
11:55 2,821.15 2,823.15 2,819.05 2,822.55 5.9K
11:56 2,823.00 2,827.60 2,823.00 2,826.05 8.8K
11:57 2,826.05 2,828.00 2,825.80 2,827.90 1.9K
11:58 2,827.90 2,832.00 2,827.90 2,830.30 6.1K
11:59 2,830.80 2,835.00 2,830.80 2,835.00 6.9K
12:00 2,834.95 2,835.00 2,833.15 2,834.55 5.5K
12:01 2,834.95 2,835.90 2,834.85 2,835.90 3.3K
12:02 2,836.70 2,836.90 2,834.60 2,834.60 4.2K
12:03 2,834.30 2,834.75 2,833.75 2,834.55 1.7K
12:04 2,834.55 2,834.75 2,832.85 2,833.55 2.0K
12:05 2,833.80 2,833.80 2,830.25 2,830.35 4.8K
12:06 2,830.20 2,833.00 2,829.45 2,832.20 3.9K
12:07 2,830.05 2,835.00 2,830.05 2,835.00 11.6K
12:08 2,836.00 2,836.60 2,832.95 2,833.15 16.6K
12:09 2,833.20 2,833.20 2,830.65 2,831.90 3.1K
12:10 2,832.40 2,836.35 2,831.95 2,836.35 13.2K
12:11 2,836.35 2,837.35 2,835.20 2,835.95 18.4K
12:12 2,835.95 2,837.00 2,835.70 2,836.45 2.1K
12:13 2,836.45 2,836.85 2,836.15 2,836.35 1.9K
12:14 2,836.45 2,836.95 2,836.00 2,836.00 1.6K
12:15 2,836.40 2,836.55 2,835.60 2,835.80 2.4K
12:16 2,835.90 2,836.75 2,835.75 2,835.75 3.4K
12:17 2,836.25 2,836.40 2,832.60 2,832.60 8.5K
12:18 2,833.70 2,836.30 2,833.70 2,836.25 12.1K
12:19 2,835.80 2,836.40 2,833.00 2,833.55 4.3K
12:20 2,832.90 2,834.10 2,831.45 2,831.90 2.1K
12:21 2,832.10 2,832.10 2,831.15 2,831.85 3.0K
12:22 2,831.55 2,831.95 2,831.15 2,831.40 2.1K
12:23 2,831.20 2,831.20 2,829.30 2,829.30 3.0K
12:24 2,829.30 2,831.00 2,829.30 2,830.00 2.5K
12:25 2,830.30 2,830.65 2,828.60 2,829.25 1.6K
12:26 2,829.15 2,831.95 2,829.15 2,831.20 4.0K
12:27 2,830.10 2,831.20 2,830.10 2,831.20 4.8K
12:28 2,831.95 2,831.95 2,831.05 2,831.90 2.4K
12:29 2,831.75 2,832.00 2,831.10 2,832.00 5.2K
12:30 2,831.95 2,832.10 2,831.50 2,832.10 4.9K
12:31 2,832.40 2,833.20 2,831.80 2,831.80 2.6K
12:32 2,831.00 2,831.65 2,831.00 2,831.60 2.4K
12:33 2,831.30 2,832.00 2,830.00 2,830.40 2.7K
12:34 2,830.35 2,832.00 2,830.35 2,831.85 2.0K
12:35 2,831.85 2,832.00 2,831.20 2,831.20 3.8K
12:36 2,831.55 2,831.55 2,830.50 2,830.60 1.5K
12:37 2,830.95 2,830.95 2,826.80 2,826.80 5.3K
12:38 2,826.00 2,828.55 2,826.00 2,828.55 3.9K
12:39 2,826.50 2,828.30 2,826.50 2,826.50 2.4K
12:40 2,827.10 2,827.70 2,826.00 2,826.20 3.9K
12:41 2,825.85 2,826.15 2,821.10 2,822.85 14.9K
12:42 2,822.10 2,824.80 2,822.10 2,824.45 2.2K
12:43 2,824.50 2,825.00 2,824.05 2,825.00 1.8K
12:44 2,824.60 2,826.85 2,824.60 2,826.15 2.5K
12:45 2,825.85 2,826.65 2,823.40 2,823.90 3.3K
12:46 2,823.00 2,824.55 2,822.50 2,824.55 2.7K
12:47 2,823.45 2,825.15 2,823.45 2,824.40 1.9K
12:48 2,824.25 2,825.90 2,823.45 2,825.90 3.0K
12:49 2,825.75 2,825.75 2,824.40 2,824.95 1.7K
12:50 2,825.00 2,826.15 2,824.45 2,825.75 2.2K
12:51 2,825.40 2,826.90 2,825.35 2,825.90 2.7K
12:52 2,825.90 2,826.70 2,825.50 2,825.95 3.5K
12:53 2,825.85 2,827.80 2,825.40 2,826.10 4.5K
12:54 2,826.10 2,827.05 2,825.50 2,826.85 2.1K
12:55 2,826.90 2,827.00 2,825.85 2,826.55 3.1K
12:56 2,825.50 2,827.00 2,825.40 2,827.00 3.1K
12:57 2,826.00 2,827.00 2,826.00 2,826.65 3.0K
12:58 2,826.00 2,826.90 2,825.10 2,826.60 3.0K
12:59 2,825.65 2,827.40 2,825.65 2,826.40 2.5K
13:00 2,826.25 2,826.70 2,825.00 2,825.00 4.0K
13:01 2,825.00 2,825.85 2,823.85 2,824.05 2.7K
13:02 2,824.00 2,825.70 2,822.00 2,822.65 3.3K
13:03 2,822.65 2,822.70 2,821.45 2,822.45 2.2K
13:04 2,822.70 2,822.75 2,821.60 2,821.80 3.1K
13:05 2,820.20 2,821.20 2,819.50 2,820.50 6.5K
13:06 2,820.65 2,821.15 2,819.45 2,820.50 2.7K
13:07 2,820.50 2,820.70 2,819.55 2,819.95 2.4K
13:08 2,820.00 2,822.30 2,820.00 2,821.30 5.3K
13:09 2,821.60 2,823.20 2,821.60 2,823.20 2.5K
13:10 2,822.95 2,825.05 2,822.95 2,825.05 2.2K
13:11 2,825.05 2,827.35 2,825.05 2,826.55 3.6K
13:12 2,826.35 2,827.90 2,826.35 2,827.15 2.3K
13:13 2,827.15 2,830.10 2,827.15 2,830.10 5.2K
13:14 2,830.05 2,831.75 2,829.30 2,830.35 3.9K
13:15 2,830.40 2,831.00 2,828.70 2,828.70 4.3K
13:16 2,828.40 2,829.25 2,827.05 2,828.65 2.1K
13:17 2,828.65 2,829.20 2,826.50 2,828.35 1.9K
13:18 2,827.60 2,830.00 2,827.60 2,830.00 2.1K
13:19 2,829.95 2,832.00 2,829.55 2,830.95 5.3K
13:20 2,830.65 2,831.50 2,830.00 2,831.00 4.1K
13:21 2,830.75 2,831.60 2,830.00 2,830.40 2.7K
13:22 2,831.65 2,832.00 2,830.80 2,831.90 2.4K
13:23 2,832.00 2,833.40 2,831.80 2,832.00 30.8K
13:24 2,831.45 2,832.00 2,828.60 2,831.10 3.2K
13:25 2,830.70 2,832.00 2,830.70 2,831.40 2.2K
13:26 2,831.40 2,831.90 2,830.45 2,831.00 2.1K
13:27 2,831.00 2,832.00 2,830.20 2,831.00 2.6K
13:28 2,830.65 2,831.30 2,829.55 2,830.80 1.9K
13:29 2,830.75 2,832.00 2,830.45 2,831.95 2.0K
13:30 2,832.00 2,832.00 2,830.35 2,831.85 2.3K
13:31 2,831.95 2,832.00 2,830.90 2,832.00 2.0K
13:32 2,831.15 2,832.00 2,831.15 2,832.00 4.3K
13:33 2,831.95 2,834.00 2,831.75 2,834.00 4.2K
13:34 2,833.85 2,834.35 2,832.05 2,834.10 3.3K
13:35 2,833.30 2,834.75 2,833.20 2,834.15 3.2K
13:36 2,834.65 2,835.95 2,834.10 2,834.85 8.7K
13:37 2,834.85 2,835.00 2,834.00 2,834.60 3.3K
13:38 2,834.05 2,835.00 2,832.30 2,832.55 4.5K
13:39 2,832.95 2,833.55 2,830.35 2,830.70 6.8K
13:40 2,830.55 2,831.95 2,829.25 2,831.70 5.1K
13:41 2,831.70 2,831.70 2,829.65 2,831.35 1.6K
13:42 2,829.75 2,831.90 2,829.75 2,831.40 1.9K
13:43 2,830.90 2,832.00 2,830.85 2,831.10 1.8K
13:44 2,831.05 2,832.00 2,830.40 2,831.90 2.1K
13:45 2,830.80 2,831.80 2,830.00 2,830.25 2.4K
13:46 2,830.00 2,831.00 2,829.80 2,831.00 2.6K
13:47 2,830.10 2,830.60 2,829.45 2,830.00 2.0K
13:48 2,830.10 2,831.00 2,829.25 2,830.60 2.2K
13:49 2,830.25 2,831.95 2,829.45 2,830.70 10.9K
13:50 2,830.70 2,830.95 2,828.80 2,830.30 2.5K
13:51 2,830.30 2,830.50 2,829.35 2,829.70 1.8K
13:52 2,829.30 2,830.00 2,828.90 2,828.95 2.1K
13:53 2,829.25 2,830.75 2,829.25 2,829.50 2.5K
13:54 2,829.85 2,829.85 2,828.40 2,828.90 1.9K
13:55 2,829.05 2,829.85 2,828.50 2,829.45 3.1K
13:56 2,829.55 2,829.55 2,828.35 2,829.20 2.2K
13:57 2,828.95 2,829.80 2,828.80 2,829.65 2.5K
13:58 2,829.70 2,829.75 2,827.80 2,829.65 2.1K
13:59 2,829.85 2,830.05 2,829.00 2,829.40 2.2K
14:00 2,829.55 2,829.65 2,828.65 2,829.05 2.7K
14:01 2,828.75 2,828.75 2,826.20 2,827.00 4.5K
14:02 2,827.10 2,829.60 2,827.00 2,829.60 4.4K
14:03 2,829.60 2,830.90 2,828.60 2,830.85 3.0K
14:04 2,831.15 2,831.60 2,830.20 2,831.30 3.4K
14:05 2,831.35 2,832.00 2,830.20 2,830.20 3.0K
14:06 2,831.00 2,831.70 2,829.55 2,829.75 3.2K
14:07 2,830.00 2,830.00 2,829.00 2,829.10 6.8K
14:08 2,830.00 2,830.00 2,827.35 2,828.20 5.1K
14:09 2,828.45 2,828.50 2,826.80 2,827.25 3.4K
14:10 2,827.30 2,827.65 2,826.95 2,827.20 2.8K
14:11 2,827.00 2,830.00 2,826.75 2,829.60 14.1K
14:12 2,829.85 2,830.00 2,827.85 2,828.60 1.5K
14:13 2,829.00 2,829.00 2,827.40 2,828.00 1.8K
14:14 2,828.70 2,828.70 2,827.85 2,827.85 3.5K
14:15 2,827.55 2,828.85 2,827.45 2,828.85 2.4K
14:16 2,828.95 2,829.50 2,828.95 2,829.10 2.2K
14:17 2,829.30 2,829.95 2,827.50 2,829.00 8.1K
14:18 2,829.20 2,829.50 2,827.25 2,827.85 6.7K
14:19 2,829.00 2,830.00 2,828.45 2,828.95 4.3K
14:20 2,828.80 2,829.35 2,828.80 2,829.35 1.8K
14:21 2,829.90 2,830.00 2,828.40 2,830.00 6.6K
14:22 2,829.70 2,830.00 2,828.90 2,829.75 2.2K
14:23 2,829.55 2,829.55 2,828.55 2,828.55 2.0K
14:24 2,828.65 2,829.85 2,828.50 2,829.45 2.2K
14:25 2,829.45 2,830.00 2,829.30 2,829.85 3.1K
14:26 2,829.85 2,830.00 2,829.75 2,829.95 3.1K
14:27 2,830.00 2,830.00 2,829.70 2,829.70 6.7K
14:28 2,829.85 2,830.00 2,829.45 2,829.70 3.0K
14:29 2,829.10 2,829.75 2,828.30 2,829.00 3.0K
14:30 2,829.10 2,829.70 2,828.35 2,829.70 3.2K
14:31 2,829.70 2,829.70 2,828.60 2,828.85 2.6K
14:32 2,829.00 2,829.00 2,828.00 2,828.90 2.5K
14:33 2,828.90 2,829.35 2,828.15 2,828.15 3.1K
14:34 2,829.35 2,829.95 2,829.15 2,829.25 3.3K
14:35 2,829.10 2,829.10 2,827.05 2,827.05 4.4K
14:36 2,827.10 2,827.60 2,826.60 2,827.05 1.9K
14:37 2,826.95 2,829.15 2,826.95 2,828.45 14.2K
14:38 2,828.45 2,830.00 2,828.30 2,830.00 3.5K
14:39 2,830.00 2,830.00 2,829.50 2,829.50 2.2K
14:40 2,829.75 2,830.00 2,829.25 2,829.30 1.8K
14:41 2,829.20 2,830.00 2,829.15 2,829.90 11.8K
14:42 2,830.00 2,830.00 2,827.00 2,827.75 3.0K
14:43 2,828.15 2,828.45 2,827.30 2,828.25 1.8K
14:44 2,828.40 2,829.70 2,827.55 2,828.35 15.9K
14:45 2,827.70 2,829.30 2,826.00 2,828.55 8.2K
14:46 2,828.70 2,830.00 2,828.00 2,828.35 5.7K
14:47 2,828.35 2,829.00 2,827.90 2,829.00 1.6K
14:48 2,829.00 2,829.00 2,827.50 2,827.65 3.4K
14:49 2,827.65 2,829.75 2,827.60 2,829.75 2.9K
14:50 2,829.45 2,830.00 2,829.45 2,830.00 3.7K
14:51 2,829.85 2,829.85 2,827.55 2,828.00 12.2K
14:52 2,828.55 2,829.25 2,828.00 2,828.40 5.4K
14:53 2,828.25 2,829.85 2,828.15 2,829.35 4.6K
14:54 2,829.90 2,830.00 2,829.00 2,829.30 5.5K
14:55 2,829.30 2,830.00 2,828.95 2,830.00 6.4K
14:56 2,829.95 2,829.95 2,828.30 2,829.70 3.7K
14:57 2,829.95 2,829.95 2,829.00 2,829.65 5.3K
14:58 2,829.70 2,830.00 2,829.45 2,829.75 6.5K
14:59 2,829.70 2,830.45 2,828.25 2,829.25 6.3K
15:00 2,829.10 2,829.10 2,823.80 2,824.40 19.6K
15:01 2,824.35 2,824.95 2,824.10 2,824.10 8.4K
15:02 2,824.15 2,825.70 2,823.30 2,824.60 12.3K
15:03 2,824.50 2,826.15 2,823.05 2,825.90 9.8K
15:04 2,824.35 2,826.00 2,824.15 2,826.00 6.6K
15:05 2,826.15 2,826.15 2,824.25 2,824.65 9.5K
15:06 2,824.80 2,824.80 2,823.60 2,824.25 7.0K
15:07 2,823.80 2,824.75 2,823.80 2,824.65 7.3K
15:08 2,824.60 2,824.60 2,823.40 2,823.40 5.9K
15:09 2,823.40 2,824.05 2,823.00 2,823.50 7.0K
15:10 2,828.45 2,828.65 2,827.85 2,828.65 51.9K
15:11 2,829.15 2,830.00 2,825.95 2,826.45 41.9K
15:12 2,826.45 2,828.45 2,826.45 2,828.45 9.8K
15:13 2,828.45 2,829.00 2,828.10 2,828.15 11.8K
15:14 2,827.70 2,828.90 2,826.60 2,828.05 14.4K
15:15 2,828.00 2,828.40 2,827.50 2,828.00 9.0K
15:16 2,828.00 2,828.20 2,827.50 2,827.50 9.6K
15:17 2,827.55 2,828.45 2,826.70 2,827.75 9.1K
15:18 2,827.75 2,828.15 2,827.20 2,827.45 12.4K
15:19 2,827.15 2,828.00 2,826.80 2,826.80 10.3K
15:20 2,826.80 2,829.75 2,826.60 2,827.55 13.8K
15:21 2,827.90 2,829.10 2,827.90 2,828.95 7.9K
15:22 2,828.75 2,829.20 2,828.35 2,828.40 13.2K
15:23 2,828.60 2,830.00 2,827.95 2,830.00 16.7K
15:24 2,829.60 2,830.00 2,828.00 2,829.10 6.2K
15:25 2,829.10 2,829.85 2,829.10 2,829.35 4.5K
15:26 2,829.15 2,829.40 2,827.80 2,828.75 5.8K
15:27 2,828.75 2,830.00 2,828.30 2,828.35 14.7K
15:28 2,829.85 2,830.00 2,829.00 2,829.70 2.7K
15:29 2,830.00 2,839.70 2,828.00 2,828.10 19.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available