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 2,839.10 2,839.10 2,839.10 2,839.10 11.2K
09:15 2,846.45 2,846.45 2,828.55 2,828.55 86.0K
09:16 2,830.55 2,838.10 2,829.70 2,830.00 13.9K
09:17 2,828.40 2,832.25 2,828.40 2,828.70 20.7K
09:18 2,827.45 2,841.00 2,827.45 2,841.00 43.7K
09:19 2,839.85 2,843.60 2,839.75 2,840.90 11.4K
09:20 2,840.00 2,846.00 2,839.00 2,845.30 18.7K
09:21 2,845.00 2,847.00 2,844.70 2,844.70 12.9K
09:22 2,845.25 2,848.80 2,845.20 2,846.90 10.8K
09:23 2,847.25 2,850.00 2,844.50 2,844.50 16.4K
09:24 2,842.95 2,845.25 2,842.25 2,842.40 14.2K
09:25 2,842.25 2,842.25 2,837.15 2,837.15 10.0K
09:26 2,837.15 2,837.15 2,832.80 2,834.85 9.3K
09:27 2,835.45 2,836.95 2,833.05 2,833.05 6.5K
09:28 2,832.65 2,833.75 2,830.25 2,830.55 5.6K
09:29 2,830.55 2,834.25 2,830.55 2,834.05 8.1K
09:30 2,834.05 2,835.55 2,832.00 2,833.45 6.7K
09:31 2,833.70 2,833.70 2,830.30 2,830.75 9.3K
09:32 2,833.25 2,841.45 2,833.25 2,838.20 18.9K
09:33 2,837.55 2,838.55 2,837.50 2,838.10 2.1K
09:34 2,838.65 2,839.20 2,837.75 2,837.75 6.2K
09:35 2,837.65 2,838.70 2,835.70 2,835.70 3.4K
09:36 2,835.25 2,835.40 2,834.25 2,834.25 2.7K
09:37 2,833.20 2,837.30 2,833.20 2,837.30 6.9K
09:38 2,837.25 2,838.70 2,837.00 2,838.20 3.1K
09:39 2,839.50 2,842.00 2,838.90 2,842.00 6.0K
09:40 2,842.90 2,843.00 2,841.25 2,841.25 5.2K
09:41 2,841.85 2,844.80 2,841.85 2,844.35 7.2K
09:42 2,844.10 2,844.50 2,841.75 2,844.50 3.2K
09:43 2,843.60 2,845.50 2,842.85 2,845.50 4.0K
09:44 2,845.00 2,845.50 2,844.50 2,844.90 1.9K
09:45 2,844.90 2,845.95 2,843.85 2,845.50 5.8K
09:46 2,846.10 2,846.40 2,844.40 2,844.80 4.3K
09:47 2,844.15 2,845.35 2,843.55 2,844.05 3.4K
09:48 2,844.10 2,844.10 2,841.65 2,841.75 2.6K
09:49 2,842.50 2,844.15 2,841.55 2,841.90 4.7K
09:50 2,842.60 2,842.95 2,841.45 2,841.45 3.0K
09:51 2,842.00 2,843.00 2,839.05 2,839.95 5.9K
09:52 2,840.45 2,843.00 2,840.25 2,840.60 2.2K
09:53 2,840.60 2,840.60 2,838.75 2,840.00 3.2K
09:54 2,840.00 2,841.15 2,838.85 2,839.50 3.3K
09:55 2,839.75 2,839.75 2,838.10 2,839.20 3.7K
09:56 2,839.20 2,839.95 2,838.00 2,838.40 2.0K
09:57 2,838.40 2,842.85 2,838.30 2,842.85 4.3K
09:58 2,842.85 2,842.85 2,840.10 2,840.95 1.9K
09:59 2,840.95 2,842.65 2,840.95 2,841.00 2.8K
10:00 2,841.00 2,842.60 2,841.00 2,842.05 1.7K
10:01 2,842.45 2,842.45 2,840.00 2,840.40 3.4K
10:02 2,838.70 2,840.90 2,838.70 2,840.90 3.1K
10:03 2,841.05 2,841.50 2,840.90 2,841.50 1.8K
10:04 2,841.30 2,841.90 2,839.80 2,841.90 2.2K
10:05 2,841.90 2,844.50 2,841.10 2,843.05 5.6K
10:06 2,842.75 2,844.20 2,841.90 2,843.10 2.2K
10:07 2,843.10 2,847.40 2,843.10 2,847.40 6.4K
10:08 2,847.40 2,855.70 2,847.40 2,855.70 17.2K
10:09 2,855.25 2,857.85 2,855.00 2,857.65 8.9K
10:10 2,857.10 2,861.45 2,855.55 2,860.45 16.5K
10:11 2,859.40 2,861.50 2,859.40 2,860.60 14.1K
10:12 2,860.45 2,861.90 2,860.45 2,861.05 6.1K
10:13 2,860.85 2,861.60 2,859.15 2,859.20 7.3K
10:14 2,859.50 2,860.35 2,858.50 2,859.80 6.5K
10:15 2,858.20 2,859.80 2,855.90 2,856.30 4.2K
10:16 2,856.20 2,856.20 2,853.95 2,853.95 8.0K
10:17 2,853.35 2,854.40 2,849.50 2,849.50 4.8K
10:18 2,849.50 2,849.50 2,846.55 2,847.15 3.4K
10:19 2,847.30 2,851.00 2,847.00 2,851.00 4.1K
10:20 2,849.75 2,851.00 2,848.40 2,848.75 1.1K
10:21 2,850.10 2,850.10 2,847.25 2,848.50 4.1K
10:22 2,848.50 2,850.90 2,848.35 2,850.90 3.4K
10:23 2,850.90 2,850.90 2,848.60 2,848.95 1.1K
10:24 2,848.65 2,850.45 2,848.40 2,849.00 1.5K
10:25 2,849.30 2,849.30 2,848.15 2,848.90 1.4K
10:26 2,848.70 2,850.90 2,848.70 2,850.00 3.1K
10:27 2,850.10 2,850.90 2,850.00 2,850.25 1.6K
10:28 2,850.20 2,853.45 2,850.10 2,852.05 6.1K
10:29 2,852.10 2,854.80 2,852.10 2,854.80 2.6K
10:30 2,854.95 2,855.00 2,854.10 2,854.65 7.3K
10:31 2,855.70 2,855.70 2,852.05 2,852.05 4.0K
10:32 2,851.95 2,851.95 2,850.85 2,851.00 1.5K
10:33 2,851.00 2,851.00 2,849.20 2,849.20 3.7K
10:34 2,849.20 2,849.50 2,848.05 2,848.30 1.2K
10:35 2,848.30 2,848.30 2,847.00 2,847.15 2.8K
10:36 2,847.15 2,847.15 2,844.30 2,844.30 4.1K
10:37 2,844.05 2,845.80 2,844.00 2,845.50 3.6K
10:38 2,847.65 2,848.05 2,845.80 2,848.05 1.9K
10:39 2,847.30 2,847.85 2,847.10 2,847.80 1.2K
10:40 2,849.00 2,850.00 2,848.00 2,850.00 2.3K
10:41 2,850.00 2,851.20 2,849.45 2,851.20 2.8K
10:42 2,851.15 2,852.10 2,850.10 2,851.30 2.6K
10:43 2,851.80 2,851.80 2,850.05 2,851.30 1.9K
10:44 2,851.00 2,853.35 2,850.10 2,853.35 2.3K
10:45 2,852.50 2,852.50 2,850.25 2,850.30 1.9K
10:46 2,850.55 2,852.10 2,850.55 2,851.40 3.4K
10:47 2,851.40 2,853.75 2,851.25 2,853.50 2.3K
10:48 2,853.50 2,853.90 2,852.10 2,852.10 2.0K
10:49 2,852.10 2,853.65 2,851.10 2,852.80 3.0K
10:50 2,853.40 2,859.20 2,853.40 2,859.10 9.9K
10:51 2,859.10 2,859.10 2,857.25 2,858.85 3.0K
10:52 2,860.00 2,864.00 2,859.10 2,863.05 10.4K
10:53 2,865.00 2,866.00 2,863.20 2,863.20 9.3K
10:54 2,863.20 2,865.00 2,862.65 2,863.05 4.4K
10:55 2,863.10 2,864.80 2,863.00 2,863.00 3.1K
10:56 2,863.45 2,865.40 2,862.00 2,863.90 7.3K
10:57 2,863.90 2,865.00 2,863.20 2,864.40 2.6K
10:58 2,864.00 2,865.00 2,862.85 2,863.65 3.5K
10:59 2,864.60 2,865.00 2,864.00 2,864.50 2.3K
11:00 2,864.45 2,865.80 2,863.05 2,864.30 7.7K
11:01 2,864.20 2,864.45 2,863.10 2,864.00 19.5K
11:02 2,864.60 2,865.95 2,864.25 2,865.00 8.3K
11:03 2,865.00 2,865.90 2,864.70 2,865.05 1.4K
11:04 2,865.10 2,866.00 2,863.80 2,865.40 3.1K
11:05 2,865.00 2,866.00 2,865.00 2,865.00 4.8K
11:06 2,865.10 2,866.10 2,865.00 2,865.00 3.1K
11:07 2,865.05 2,866.05 2,865.00 2,865.05 1.6K
11:08 2,865.95 2,866.65 2,865.55 2,866.00 3.3K
11:09 2,865.45 2,866.25 2,865.00 2,865.05 6.8K
11:10 2,865.00 2,865.95 2,862.35 2,864.00 18.0K
11:11 2,863.75 2,864.05 2,861.70 2,863.65 6.9K
11:12 2,863.15 2,863.15 2,861.25 2,861.30 2.4K
11:13 2,860.95 2,861.05 2,858.95 2,860.85 4.2K
11:14 2,861.00 2,864.00 2,861.00 2,863.30 2.3K
11:15 2,863.00 2,866.00 2,863.00 2,865.60 11.1K
11:16 2,865.00 2,865.35 2,865.00 2,865.10 2.2K
11:17 2,865.00 2,865.05 2,864.45 2,865.00 14.7K
11:18 2,865.05 2,866.00 2,864.30 2,864.70 3.5K
11:19 2,864.60 2,864.60 2,860.20 2,863.20 3.8K
11:20 2,860.80 2,863.00 2,860.80 2,861.60 3.1K
11:21 2,862.60 2,863.00 2,861.80 2,862.45 1.2K
11:22 2,862.40 2,865.35 2,862.40 2,864.35 3.6K
11:23 2,866.00 2,866.00 2,864.75 2,864.85 6.0K
11:24 2,864.65 2,865.20 2,864.65 2,865.20 2.6K
11:25 2,865.00 2,866.70 2,865.00 2,866.20 2.6K
11:26 2,866.10 2,866.10 2,865.00 2,865.00 3.9K
11:27 2,865.00 2,866.00 2,865.00 2,865.20 2.1K
11:28 2,865.40 2,865.40 2,865.00 2,865.00 0.8K
11:29 2,865.10 2,865.10 2,865.00 2,865.00 1.5K
11:30 2,865.00 2,872.85 2,865.00 2,872.85 15.1K
11:31 2,870.50 2,871.95 2,869.90 2,871.95 7.9K
11:32 2,873.50 2,875.60 2,873.50 2,874.60 17.3K
11:33 2,874.60 2,878.50 2,874.60 2,877.00 5.0K
11:34 2,877.00 2,877.40 2,874.55 2,877.40 4.2K
11:35 2,877.25 2,877.90 2,875.00 2,875.00 5.3K
11:36 2,875.00 2,877.00 2,874.50 2,877.00 4.3K
11:37 2,877.00 2,877.80 2,876.00 2,876.00 2.9K
11:38 2,876.00 2,877.15 2,875.60 2,877.05 3.7K
11:39 2,877.05 2,882.70 2,877.05 2,882.30 14.4K
11:40 2,881.35 2,885.00 2,880.15 2,885.00 10.8K
11:41 2,886.10 2,886.10 2,885.00 2,885.65 20.2K
11:42 2,886.80 2,887.35 2,884.00 2,884.70 6.2K
11:43 2,884.75 2,887.60 2,883.50 2,887.00 13.4K
11:44 2,886.75 2,890.20 2,886.25 2,890.20 17.1K
11:45 2,889.05 2,890.45 2,887.25 2,890.00 17.7K
11:46 2,888.30 2,888.75 2,884.85 2,884.85 8.1K
11:47 2,884.10 2,888.00 2,884.10 2,888.00 7.1K
11:48 2,888.45 2,890.15 2,888.00 2,888.80 13.6K
11:49 2,888.45 2,889.75 2,888.45 2,889.20 7.7K
11:50 2,889.20 2,891.00 2,888.50 2,890.00 23.0K
11:51 2,891.00 2,893.00 2,890.95 2,891.05 12.9K
11:52 2,890.85 2,891.05 2,886.35 2,886.35 7.5K
11:53 2,885.30 2,885.30 2,882.10 2,882.85 8.8K
11:54 2,882.45 2,882.80 2,876.60 2,878.40 37.7K
11:55 2,879.00 2,880.00 2,876.40 2,876.40 6.7K
11:56 2,876.50 2,879.90 2,876.50 2,878.80 9.7K
11:57 2,879.20 2,881.15 2,878.80 2,879.85 25.4K
11:58 2,879.15 2,879.15 2,876.00 2,876.50 5.2K
11:59 2,876.05 2,878.70 2,876.05 2,878.15 2.8K
12:00 2,877.40 2,880.00 2,877.40 2,880.00 4.6K
12:01 2,880.00 2,880.00 2,877.00 2,877.00 20.1K
12:02 2,877.35 2,878.65 2,877.20 2,878.35 1.9K
12:03 2,878.65 2,878.65 2,877.50 2,878.25 1.1K
12:04 2,878.25 2,878.25 2,877.35 2,878.20 1.7K
12:05 2,877.60 2,879.00 2,877.60 2,879.00 2.9K
12:06 2,880.00 2,880.15 2,879.00 2,879.15 4.1K
12:07 2,879.15 2,879.60 2,879.15 2,879.60 1.3K
12:08 2,879.20 2,880.35 2,879.20 2,880.35 7.5K
12:09 2,879.50 2,879.50 2,863.20 2,863.20 87.4K
12:10 2,863.15 2,866.75 2,861.95 2,866.75 12.7K
12:11 2,866.75 2,867.65 2,865.00 2,865.00 28.0K
12:12 2,865.00 2,865.80 2,865.00 2,865.50 2.1K
12:13 2,862.50 2,865.00 2,862.50 2,864.60 5.4K
12:14 2,864.15 2,865.80 2,864.15 2,865.70 9.5K
12:15 2,865.90 2,869.70 2,865.90 2,869.70 4.5K
12:16 2,871.05 2,873.80 2,870.35 2,873.55 15.5K
12:17 2,874.00 2,875.00 2,872.45 2,873.00 15.2K
12:18 2,872.05 2,872.55 2,871.00 2,871.35 4.3K
12:19 2,872.10 2,872.25 2,870.00 2,870.15 5.7K
12:20 2,870.80 2,872.00 2,870.40 2,871.65 2.4K
12:21 2,871.95 2,875.00 2,870.50 2,875.00 5.3K
12:22 2,875.00 2,875.00 2,873.10 2,874.30 4.9K
12:23 2,874.45 2,875.00 2,873.80 2,874.90 2.3K
12:24 2,874.90 2,875.00 2,874.35 2,874.70 2.0K
12:25 2,874.80 2,874.85 2,873.45 2,873.70 2.0K
12:26 2,874.80 2,874.85 2,874.35 2,874.35 6.8K
12:27 2,874.60 2,875.50 2,874.25 2,874.50 33.5K
12:28 2,874.85 2,874.85 2,872.50 2,874.00 9.1K
12:29 2,874.00 2,874.00 2,872.00 2,872.50 1.8K
12:30 2,872.50 2,872.50 2,871.00 2,871.35 2.3K
12:31 2,871.60 2,871.60 2,868.10 2,869.05 20.9K
12:32 2,869.05 2,870.20 2,869.00 2,870.20 3.1K
12:33 2,869.00 2,869.95 2,868.35 2,868.35 2.7K
12:34 2,869.00 2,869.00 2,868.50 2,869.00 2.1K
12:35 2,868.70 2,870.00 2,868.70 2,869.75 1.6K
12:36 2,869.95 2,869.95 2,868.50 2,869.75 2.7K
12:37 2,869.35 2,870.00 2,869.10 2,869.10 2.4K
12:38 2,869.00 2,869.65 2,869.00 2,869.45 1.9K
12:39 2,869.45 2,869.45 2,869.15 2,869.30 1.7K
12:40 2,869.30 2,869.75 2,868.60 2,868.65 3.0K
12:41 2,869.50 2,869.50 2,868.15 2,869.40 1.7K
12:42 2,869.60 2,869.95 2,868.65 2,869.00 2.4K
12:43 2,868.75 2,869.80 2,868.40 2,869.80 2.3K
12:44 2,869.80 2,869.95 2,869.00 2,869.85 1.8K
12:45 2,869.85 2,869.85 2,868.20 2,868.90 2.1K
12:46 2,868.90 2,868.90 2,868.00 2,868.40 2.5K
12:47 2,868.30 2,868.30 2,867.00 2,867.10 2.3K
12:48 2,867.10 2,867.10 2,864.20 2,864.40 5.9K
12:49 2,864.55 2,865.00 2,864.00 2,865.00 2.9K
12:50 2,865.00 2,866.45 2,865.00 2,866.05 2.4K
12:51 2,866.50 2,870.00 2,866.50 2,870.00 2.4K
12:52 2,869.60 2,870.40 2,868.80 2,870.00 4.0K
12:53 2,870.00 2,870.00 2,869.60 2,869.60 2.5K
12:54 2,869.25 2,871.75 2,868.50 2,871.75 9.1K
12:55 2,871.75 2,873.00 2,870.80 2,872.30 3.8K
12:56 2,872.30 2,872.45 2,872.00 2,872.30 5.4K
12:57 2,872.30 2,872.30 2,869.15 2,870.00 3.8K
12:58 2,872.20 2,872.20 2,869.80 2,870.55 3.6K
12:59 2,869.90 2,871.20 2,869.90 2,871.20 3.8K
13:00 2,871.70 2,872.65 2,871.70 2,872.15 2.6K
13:01 2,871.65 2,871.80 2,871.10 2,871.70 2.8K
13:02 2,871.70 2,871.70 2,869.80 2,870.00 3.2K
13:03 2,869.90 2,871.65 2,868.95 2,868.95 3.8K
13:04 2,870.00 2,870.00 2,868.80 2,869.60 3.2K
13:05 2,869.95 2,870.00 2,868.35 2,869.50 2.4K
13:06 2,869.45 2,869.55 2,869.05 2,869.20 2.6K
13:07 2,869.65 2,870.00 2,868.10 2,869.55 3.0K
13:08 2,869.25 2,869.25 2,867.45 2,867.45 2.5K
13:09 2,867.70 2,870.50 2,867.70 2,870.40 4.3K
13:10 2,870.80 2,870.80 2,869.50 2,870.25 3.0K
13:11 2,870.25 2,870.25 2,870.00 2,870.05 4.6K
13:12 2,869.85 2,871.40 2,869.65 2,871.40 3.7K
13:13 2,871.80 2,871.90 2,870.95 2,871.90 3.5K
13:14 2,871.90 2,871.90 2,868.25 2,868.95 3.5K
13:15 2,868.95 2,869.55 2,868.65 2,869.55 3.5K
13:16 2,868.70 2,868.70 2,867.25 2,867.80 4.6K
13:17 2,867.85 2,867.85 2,866.50 2,867.10 2.8K
13:18 2,867.10 2,867.55 2,866.60 2,867.00 3.5K
13:19 2,867.10 2,867.45 2,865.10 2,865.85 4.8K
13:20 2,866.65 2,867.35 2,866.25 2,867.35 3.4K
13:21 2,867.10 2,868.25 2,866.85 2,867.75 3.6K
13:22 2,868.35 2,868.45 2,867.35 2,868.45 2.6K
13:23 2,868.45 2,870.00 2,868.45 2,870.00 4.8K
13:24 2,870.00 2,870.00 2,869.55 2,869.60 2.8K
13:25 2,869.90 2,870.60 2,869.65 2,870.60 4.7K
13:26 2,869.95 2,870.10 2,869.00 2,869.60 4.4K
13:27 2,869.55 2,870.50 2,868.05 2,870.15 5.6K
13:28 2,870.15 2,870.15 2,868.65 2,869.30 3.4K
13:29 2,869.60 2,870.00 2,869.30 2,869.60 2.8K
13:30 2,869.95 2,869.95 2,866.35 2,866.35 2.9K
13:31 2,866.25 2,866.25 2,862.20 2,862.30 5.1K
13:32 2,862.25 2,862.25 2,856.40 2,856.40 9.6K
13:33 2,856.95 2,857.15 2,853.05 2,853.60 5.9K
13:34 2,853.60 2,855.55 2,853.00 2,854.35 3.5K
13:35 2,854.20 2,854.20 2,851.10 2,851.20 5.8K
13:36 2,851.20 2,851.20 2,844.50 2,845.35 10.5K
13:37 2,845.35 2,848.50 2,844.15 2,847.20 3.6K
13:38 2,847.10 2,849.80 2,846.30 2,847.75 4.8K
13:39 2,847.00 2,847.85 2,846.00 2,846.00 3.4K
13:40 2,845.20 2,846.85 2,843.95 2,846.40 6.3K
13:41 2,846.45 2,846.95 2,844.05 2,844.95 3.4K
13:42 2,844.95 2,845.35 2,844.95 2,845.15 2.5K
13:43 2,845.15 2,847.00 2,845.15 2,847.00 5.0K
13:44 2,847.25 2,849.70 2,845.75 2,846.95 4.6K
13:45 2,846.95 2,847.10 2,846.05 2,846.35 3.6K
13:46 2,846.35 2,847.55 2,844.55 2,846.50 5.1K
13:47 2,846.10 2,848.00 2,845.65 2,846.05 3.6K
13:48 2,846.20 2,846.70 2,846.15 2,846.70 3.2K
13:49 2,846.85 2,847.00 2,844.05 2,844.05 5.4K
13:50 2,844.30 2,844.30 2,840.30 2,840.95 7.2K
13:51 2,841.30 2,841.30 2,838.55 2,839.45 7.7K
13:52 2,839.65 2,840.45 2,838.00 2,838.00 3.8K
13:53 2,838.00 2,838.20 2,836.35 2,837.35 4.0K
13:54 2,836.45 2,837.20 2,832.80 2,832.80 5.3K
13:55 2,834.00 2,836.00 2,831.00 2,836.00 7.4K
13:56 2,836.00 2,836.00 2,831.00 2,831.75 7.3K
13:57 2,832.75 2,832.80 2,830.20 2,830.55 5.8K
13:58 2,831.30 2,834.45 2,829.65 2,833.95 7.3K
13:59 2,833.70 2,838.00 2,833.20 2,836.45 7.4K
14:00 2,836.45 2,842.05 2,836.20 2,839.85 11.8K
14:01 2,838.15 2,838.65 2,836.45 2,836.45 8.6K
14:02 2,835.00 2,835.85 2,833.75 2,833.90 8.0K
14:03 2,833.95 2,835.20 2,832.25 2,832.50 8.5K
14:04 2,833.00 2,833.60 2,832.20 2,833.00 9.8K
14:05 2,832.65 2,835.05 2,832.10 2,833.30 13.0K
14:06 2,833.05 2,833.05 2,830.25 2,830.25 5.5K
14:07 2,830.70 2,836.00 2,830.70 2,835.85 13.7K
14:08 2,835.25 2,835.50 2,832.75 2,833.70 6.4K
14:09 2,833.70 2,833.70 2,831.45 2,831.50 6.5K
14:10 2,831.50 2,833.60 2,830.00 2,833.60 9.4K
14:11 2,833.60 2,833.60 2,831.45 2,832.50 8.1K
14:12 2,832.15 2,832.15 2,830.00 2,831.20 5.5K
14:13 2,831.20 2,831.25 2,829.90 2,830.25 6.5K
14:14 2,830.00 2,830.10 2,828.50 2,829.95 12.9K
14:15 2,829.95 2,830.15 2,829.90 2,830.10 10.3K
14:16 2,830.35 2,832.75 2,830.30 2,832.75 11.3K
14:17 2,832.75 2,832.75 2,828.25 2,828.25 8.3K
14:18 2,828.25 2,828.25 2,827.05 2,827.55 7.9K
14:19 2,827.55 2,828.00 2,827.55 2,828.00 15.0K
14:20 2,828.00 2,830.15 2,828.00 2,829.00 8.2K
14:21 2,829.00 2,833.00 2,829.00 2,831.15 7.8K
14:22 2,830.90 2,832.30 2,829.85 2,829.85 7.2K
14:23 2,830.80 2,830.80 2,829.50 2,830.20 6.3K
14:24 2,830.20 2,830.75 2,829.05 2,829.05 10.3K
14:25 2,828.50 2,828.50 2,826.55 2,826.75 5.5K
14:26 2,827.15 2,827.20 2,826.00 2,827.00 8.5K
14:27 2,826.40 2,826.75 2,825.10 2,825.15 7.8K
14:28 2,825.15 2,825.15 2,823.25 2,824.70 11.3K
14:29 2,825.65 2,829.65 2,825.35 2,829.65 20.2K
14:30 2,829.50 2,829.50 2,825.95 2,826.10 7.6K
14:31 2,825.00 2,826.15 2,825.00 2,825.70 9.7K
14:32 2,826.90 2,826.90 2,823.20 2,823.45 8.7K
14:33 2,823.45 2,823.45 2,821.25 2,821.90 5.7K
14:34 2,821.90 2,822.30 2,821.00 2,821.95 5.2K
14:35 2,821.05 2,821.05 2,818.65 2,820.00 11.3K
14:36 2,820.00 2,820.00 2,817.70 2,817.95 4.3K
14:37 2,817.95 2,818.00 2,815.30 2,817.25 11.8K
14:38 2,817.25 2,818.80 2,817.15 2,818.80 9.5K
14:39 2,818.40 2,820.45 2,817.60 2,819.85 6.6K
14:40 2,820.15 2,820.15 2,818.10 2,818.10 4.3K
14:41 2,818.25 2,818.80 2,816.50 2,816.50 7.2K
14:42 2,816.90 2,816.90 2,816.05 2,816.90 6.1K
14:43 2,816.90 2,816.90 2,815.40 2,815.40 6.4K
14:44 2,815.40 2,816.15 2,815.00 2,815.85 11.9K
14:45 2,815.80 2,815.80 2,810.45 2,814.20 26.6K
14:46 2,814.95 2,814.95 2,813.30 2,814.15 4.7K
14:47 2,814.50 2,818.90 2,814.25 2,818.90 9.8K
14:48 2,818.90 2,818.90 2,816.25 2,816.70 4.9K
14:49 2,816.00 2,816.40 2,813.45 2,814.45 4.5K
14:50 2,815.05 2,816.05 2,812.70 2,815.20 8.0K
14:51 2,815.05 2,816.25 2,814.65 2,816.25 7.0K
14:52 2,816.25 2,816.65 2,815.15 2,815.35 5.7K
14:53 2,815.60 2,816.00 2,815.60 2,815.70 15.0K
14:54 2,815.90 2,818.75 2,815.90 2,817.80 10.7K
14:55 2,816.80 2,818.70 2,816.05 2,818.55 5.4K
14:56 2,818.60 2,818.60 2,815.65 2,815.65 6.1K
14:57 2,816.50 2,816.75 2,816.15 2,816.20 4.8K
14:58 2,816.15 2,816.40 2,814.35 2,815.05 7.1K
14:59 2,814.50 2,815.30 2,814.20 2,814.65 16.8K
15:00 2,818.15 2,818.15 2,813.45 2,815.65 75.4K
15:01 2,812.85 2,813.60 2,808.85 2,813.60 52.3K
15:02 2,813.35 2,813.35 2,809.85 2,810.15 43.9K
15:03 2,809.95 2,809.95 2,807.30 2,807.30 47.0K
15:04 2,807.15 2,809.00 2,806.90 2,807.55 40.3K
15:05 2,807.55 2,809.00 2,805.55 2,805.55 44.6K
15:06 2,805.55 2,808.80 2,805.05 2,807.35 71.0K
15:07 2,807.65 2,807.95 2,805.40 2,806.70 46.1K
15:08 2,806.55 2,806.60 2,805.60 2,805.60 45.7K
15:09 2,805.85 2,805.95 2,803.75 2,805.25 53.3K
15:10 2,805.60 2,805.60 2,802.80 2,803.10 41.6K
15:11 2,803.00 2,803.00 2,801.75 2,802.05 42.9K
15:12 2,801.85 2,803.85 2,801.85 2,803.85 56.0K
15:13 2,803.45 2,805.10 2,802.95 2,804.00 35.1K
15:14 2,803.85 2,803.85 2,800.85 2,800.85 47.9K
15:15 2,800.00 2,803.10 2,800.00 2,803.10 37.6K
15:16 2,803.10 2,803.45 2,801.50 2,801.50 44.2K
15:17 2,801.70 2,801.70 2,801.15 2,801.55 43.0K
15:18 2,801.35 2,801.50 2,798.70 2,798.70 56.2K
15:19 2,797.80 2,800.00 2,797.45 2,799.70 63.0K
15:20 2,798.90 2,798.90 2,796.60 2,797.50 47.2K
15:21 2,797.35 2,797.35 2,796.90 2,797.15 36.0K
15:22 2,797.15 2,798.20 2,796.40 2,796.40 47.9K
15:23 2,796.40 2,796.40 2,796.00 2,796.20 34.3K
15:24 2,796.15 2,796.15 2,793.80 2,794.80 40.5K
15:25 2,794.85 2,796.00 2,794.60 2,795.55 49.3K
15:26 2,795.50 2,795.75 2,785.40 2,785.40 44.3K
15:27 2,787.80 2,793.00 2,786.65 2,788.60 43.2K
15:28 2,786.60 2,788.60 2,782.00 2,782.00 61.6K
15:29 2,784.35 2,801.85 2,784.35 2,801.85 15.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available