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 2,751.30 2,751.30 2,751.30 2,751.30 6.3K
09:15 2,750.75 2,757.30 2,746.10 2,752.60 68.3K
09:16 2,752.95 2,753.30 2,751.00 2,751.15 9.3K
09:17 2,753.00 2,753.00 2,742.85 2,743.95 25.6K
09:18 2,743.25 2,750.90 2,743.25 2,750.90 14.6K
09:19 2,751.60 2,753.95 2,750.05 2,752.65 13.4K
09:20 2,753.35 2,758.00 2,753.35 2,756.00 10.2K
09:21 2,756.85 2,756.85 2,753.65 2,756.65 12.2K
09:22 2,756.95 2,759.00 2,754.20 2,754.20 8.2K
09:23 2,754.75 2,756.00 2,752.35 2,756.00 8.5K
09:24 2,755.00 2,755.70 2,752.35 2,754.25 8.4K
09:25 2,754.15 2,754.15 2,751.00 2,751.00 7.3K
09:26 2,750.10 2,752.15 2,747.45 2,747.45 11.7K
09:27 2,747.00 2,747.05 2,745.05 2,746.55 8.6K
09:28 2,747.00 2,747.35 2,745.55 2,747.35 6.7K
09:29 2,747.35 2,748.95 2,744.20 2,744.90 9.8K
09:30 2,746.60 2,746.60 2,741.55 2,742.45 8.4K
09:31 2,742.45 2,753.55 2,742.45 2,752.80 10.0K
09:32 2,753.00 2,753.00 2,749.00 2,750.90 7.4K
09:33 2,750.95 2,751.75 2,750.95 2,750.95 3.8K
09:34 2,752.65 2,755.25 2,751.20 2,752.90 11.0K
09:35 2,751.75 2,751.95 2,747.00 2,748.80 7.1K
09:36 2,747.90 2,751.80 2,747.90 2,750.65 3.7K
09:37 2,751.20 2,752.55 2,750.25 2,751.40 4.2K
09:38 2,751.30 2,751.30 2,748.25 2,748.25 3.1K
09:39 2,748.45 2,748.45 2,743.55 2,743.55 6.5K
09:40 2,744.00 2,744.00 2,743.10 2,743.10 8.2K
09:41 2,742.10 2,742.10 2,737.20 2,740.15 11.1K
09:42 2,740.55 2,742.40 2,740.50 2,742.00 6.3K
09:43 2,741.65 2,743.75 2,740.80 2,743.75 4.8K
09:44 2,741.35 2,743.10 2,741.25 2,741.50 5.8K
09:45 2,741.00 2,742.25 2,738.75 2,741.20 9.8K
09:46 2,741.05 2,745.00 2,740.20 2,744.30 6.5K
09:47 2,744.30 2,746.05 2,743.60 2,744.80 3.2K
09:48 2,744.00 2,747.80 2,744.00 2,747.80 4.2K
09:49 2,748.15 2,749.00 2,746.60 2,746.60 5.4K
09:50 2,746.55 2,746.55 2,745.10 2,745.75 2.3K
09:51 2,745.00 2,747.95 2,744.00 2,747.95 3.9K
09:52 2,747.20 2,747.95 2,746.65 2,746.65 4.0K
09:53 2,745.25 2,745.60 2,744.70 2,745.60 5.2K
09:54 2,745.85 2,748.35 2,745.85 2,748.35 3.1K
09:55 2,748.10 2,748.75 2,747.35 2,747.35 5.3K
09:56 2,747.45 2,751.00 2,747.45 2,749.25 7.9K
09:57 2,749.65 2,749.65 2,747.55 2,747.55 2.8K
09:58 2,747.30 2,748.90 2,746.35 2,748.65 3.7K
09:59 2,748.65 2,748.65 2,747.50 2,748.30 6.1K
10:00 2,748.30 2,748.95 2,746.60 2,747.75 5.1K
10:01 2,747.75 2,749.00 2,746.95 2,746.95 2.9K
10:02 2,747.30 2,752.00 2,747.30 2,751.80 4.8K
10:03 2,751.85 2,755.00 2,751.85 2,753.95 5.1K
10:04 2,753.85 2,754.00 2,752.55 2,752.55 4.7K
10:05 2,753.25 2,754.55 2,752.65 2,754.50 5.5K
10:06 2,753.90 2,758.00 2,753.90 2,757.30 8.0K
10:07 2,756.45 2,759.35 2,754.85 2,757.65 8.2K
10:08 2,758.00 2,762.20 2,757.70 2,762.00 8.3K
10:09 2,763.60 2,766.90 2,763.60 2,766.00 9.9K
10:10 2,765.05 2,767.35 2,764.00 2,767.35 8.3K
10:11 2,766.65 2,769.80 2,764.75 2,769.75 6.8K
10:12 2,769.95 2,770.00 2,766.75 2,766.95 8.5K
10:13 2,766.95 2,770.10 2,766.95 2,769.80 10.0K
10:14 2,769.35 2,770.00 2,768.00 2,769.30 5.4K
10:15 2,769.65 2,769.65 2,768.65 2,768.85 3.7K
10:16 2,769.50 2,773.00 2,769.50 2,773.00 10.1K
10:17 2,772.25 2,774.55 2,772.25 2,774.55 6.1K
10:18 2,773.00 2,774.60 2,773.00 2,774.05 5.4K
10:19 2,774.10 2,775.00 2,774.10 2,775.00 8.7K
10:20 2,775.10 2,776.00 2,775.00 2,776.00 5.4K
10:21 2,776.00 2,776.25 2,774.75 2,775.40 4.6K
10:22 2,775.45 2,776.20 2,774.25 2,774.25 6.7K
10:23 2,771.10 2,772.65 2,770.65 2,771.95 7.2K
10:24 2,772.00 2,777.30 2,771.65 2,775.40 20.1K
10:25 2,776.40 2,776.40 2,772.85 2,775.80 19.1K
10:26 2,775.10 2,779.95 2,775.10 2,778.25 10.8K
10:27 2,778.00 2,779.20 2,777.35 2,778.75 5.2K
10:28 2,778.75 2,779.00 2,776.90 2,777.85 6.3K
10:29 2,778.00 2,782.00 2,777.95 2,780.25 18.4K
10:30 2,780.05 2,785.00 2,777.70 2,781.55 15.9K
10:31 2,782.05 2,782.25 2,772.25 2,773.35 12.1K
10:32 2,773.35 2,777.35 2,773.35 2,776.30 5.7K
10:33 2,776.30 2,777.00 2,776.30 2,777.00 2.7K
10:34 2,776.75 2,778.45 2,775.95 2,777.30 4.0K
10:35 2,779.10 2,780.85 2,777.90 2,779.70 8.6K
10:36 2,779.15 2,780.85 2,779.05 2,779.45 5.4K
10:37 2,779.40 2,780.60 2,779.40 2,780.35 4.0K
10:38 2,780.35 2,780.35 2,779.80 2,779.80 2.1K
10:39 2,779.85 2,780.85 2,779.45 2,779.45 4.0K
10:40 2,779.45 2,779.60 2,779.30 2,779.30 3.0K
10:41 2,779.00 2,779.10 2,777.70 2,779.10 4.6K
10:42 2,779.00 2,780.15 2,779.00 2,779.80 5.8K
10:43 2,778.65 2,779.90 2,778.50 2,779.60 4.1K
10:44 2,779.70 2,779.70 2,777.50 2,778.05 3.1K
10:45 2,778.35 2,783.95 2,778.35 2,780.00 17.5K
10:46 2,780.40 2,780.45 2,778.65 2,779.00 11.0K
10:47 2,779.00 2,780.45 2,778.95 2,780.35 25.9K
10:48 2,779.10 2,780.55 2,777.50 2,778.00 15.2K
10:49 2,778.00 2,778.00 2,773.35 2,773.35 8.4K
10:50 2,773.00 2,773.15 2,771.75 2,773.00 3.8K
10:51 2,773.00 2,780.60 2,772.80 2,779.25 7.6K
10:52 2,779.10 2,781.00 2,778.00 2,779.30 4.4K
10:53 2,780.40 2,783.65 2,779.30 2,782.70 5.8K
10:54 2,782.70 2,782.70 2,780.15 2,780.85 3.1K
10:55 2,780.10 2,780.10 2,776.85 2,779.15 3.5K
10:56 2,779.30 2,782.85 2,779.00 2,782.50 3.7K
10:57 2,782.00 2,784.00 2,779.15 2,779.90 6.2K
10:58 2,780.55 2,782.00 2,780.55 2,781.45 1.5K
10:59 2,781.50 2,782.35 2,781.50 2,782.00 2.0K
11:00 2,781.95 2,783.70 2,781.90 2,783.55 3.3K
11:01 2,783.55 2,783.55 2,782.00 2,782.00 3.0K
11:02 2,781.10 2,781.15 2,776.75 2,776.75 4.7K
11:03 2,776.55 2,776.75 2,773.50 2,774.35 7.0K
11:04 2,774.00 2,774.35 2,771.55 2,771.55 5.2K
11:05 2,771.00 2,773.00 2,771.00 2,772.05 3.1K
11:06 2,772.45 2,774.70 2,771.50 2,772.45 4.5K
11:07 2,773.00 2,773.00 2,769.05 2,769.05 6.0K
11:08 2,769.05 2,770.45 2,769.05 2,770.45 2.4K
11:09 2,770.20 2,772.05 2,769.95 2,771.25 4.3K
11:10 2,771.55 2,773.50 2,771.55 2,771.75 2.7K
11:11 2,771.75 2,772.25 2,771.25 2,772.15 1.8K
11:12 2,771.30 2,772.75 2,771.15 2,772.75 3.5K
11:13 2,775.05 2,777.50 2,775.05 2,777.00 3.6K
11:14 2,776.95 2,778.00 2,776.95 2,777.45 2.3K
11:15 2,777.40 2,779.65 2,777.40 2,779.65 9.3K
11:16 2,779.00 2,781.35 2,779.00 2,780.80 5.5K
11:17 2,780.45 2,781.55 2,779.50 2,779.50 1.8K
11:18 2,779.65 2,780.00 2,779.55 2,780.00 1.9K
11:19 2,780.10 2,780.10 2,778.10 2,779.00 3.4K
11:20 2,778.95 2,779.00 2,777.30 2,777.85 2.5K
11:21 2,777.85 2,778.05 2,776.85 2,776.95 1.7K
11:22 2,776.95 2,777.40 2,775.05 2,776.00 5.8K
11:23 2,777.90 2,778.35 2,775.55 2,775.65 4.3K
11:24 2,775.65 2,778.70 2,775.60 2,776.65 2.6K
11:25 2,777.15 2,777.15 2,774.70 2,774.75 2.0K
11:26 2,776.45 2,778.00 2,775.95 2,777.40 2.2K
11:27 2,777.85 2,778.25 2,777.05 2,777.35 1.1K
11:28 2,777.25 2,777.55 2,777.25 2,777.55 1.6K
11:29 2,777.75 2,779.60 2,777.75 2,779.60 2.8K
11:30 2,779.90 2,779.90 2,778.25 2,778.30 2.0K
11:31 2,778.30 2,778.30 2,777.00 2,778.10 3.0K
11:32 2,778.10 2,780.25 2,778.10 2,780.00 2.6K
11:33 2,780.20 2,780.20 2,777.60 2,778.05 1.9K
11:34 2,777.85 2,777.85 2,777.00 2,777.75 1.9K
11:35 2,777.50 2,778.55 2,776.55 2,776.75 2.2K
11:36 2,777.05 2,779.85 2,777.05 2,779.85 2.6K
11:37 2,779.85 2,779.95 2,778.35 2,778.35 1.5K
11:38 2,778.30 2,779.80 2,777.70 2,777.70 2.4K
11:39 2,777.15 2,778.35 2,776.20 2,776.60 1.3K
11:40 2,776.60 2,776.65 2,775.60 2,775.60 2.7K
11:41 2,777.00 2,777.00 2,775.95 2,776.05 1.9K
11:42 2,776.10 2,776.65 2,774.30 2,774.30 3.2K
11:43 2,775.30 2,776.00 2,775.00 2,776.00 1.7K
11:44 2,776.90 2,777.30 2,775.95 2,776.30 1.5K
11:45 2,776.00 2,776.05 2,774.10 2,774.10 3.2K
11:46 2,774.05 2,775.40 2,773.70 2,775.40 3.1K
11:47 2,775.45 2,775.90 2,774.35 2,774.85 2.0K
11:48 2,774.85 2,775.60 2,773.35 2,773.35 2.7K
11:49 2,774.00 2,775.35 2,774.00 2,774.20 2.0K
11:50 2,774.15 2,774.70 2,773.15 2,774.70 2.6K
11:51 2,773.80 2,774.00 2,772.45 2,772.45 3.3K
11:52 2,772.45 2,773.60 2,772.45 2,773.55 1.4K
11:53 2,774.30 2,778.00 2,774.30 2,778.00 3.0K
11:54 2,778.55 2,779.00 2,777.75 2,778.50 3.6K
11:55 2,778.75 2,781.00 2,778.75 2,779.45 4.5K
11:56 2,779.65 2,779.65 2,778.05 2,778.85 2.1K
11:57 2,779.35 2,779.65 2,777.75 2,777.75 2.3K
11:58 2,778.30 2,778.30 2,773.90 2,774.05 4.0K
11:59 2,773.75 2,775.40 2,772.50 2,772.60 2.9K
12:00 2,772.50 2,774.00 2,772.50 2,772.65 1.7K
12:01 2,772.60 2,774.00 2,771.45 2,772.25 4.6K
12:02 2,771.50 2,771.90 2,769.35 2,769.35 11.0K
12:03 2,768.95 2,771.35 2,768.75 2,771.35 4.1K
12:04 2,771.55 2,773.50 2,771.10 2,771.30 3.3K
12:05 2,771.30 2,773.70 2,771.30 2,772.50 1.8K
12:06 2,772.60 2,774.00 2,772.60 2,774.00 2.0K
12:07 2,773.20 2,775.00 2,771.65 2,774.70 3.0K
12:08 2,775.00 2,775.35 2,773.35 2,773.50 2.1K
12:09 2,773.35 2,773.35 2,771.85 2,772.80 2.2K
12:10 2,773.10 2,773.90 2,772.80 2,772.80 1.4K
12:11 2,772.80 2,774.00 2,772.10 2,774.00 2.1K
12:12 2,773.30 2,776.00 2,773.30 2,775.75 1.7K
12:13 2,776.20 2,777.45 2,775.25 2,775.60 3.4K
12:14 2,775.70 2,777.00 2,775.35 2,775.35 2.6K
12:15 2,775.25 2,775.25 2,773.75 2,774.90 1.9K
12:16 2,774.60 2,776.20 2,774.60 2,776.20 2.0K
12:17 2,776.75 2,776.75 2,773.70 2,774.45 1.8K
12:18 2,773.90 2,775.90 2,773.35 2,773.60 3.0K
12:19 2,773.35 2,775.80 2,773.35 2,774.30 2.4K
12:20 2,774.55 2,774.75 2,773.00 2,773.40 2.5K
12:21 2,773.20 2,775.00 2,773.00 2,774.90 1.5K
12:22 2,774.95 2,775.95 2,774.15 2,775.95 2.2K
12:23 2,775.15 2,776.30 2,774.90 2,775.05 1.9K
12:24 2,775.20 2,775.90 2,772.90 2,772.90 2.6K
12:25 2,772.10 2,773.00 2,772.00 2,772.40 4.1K
12:26 2,772.35 2,775.00 2,772.35 2,775.00 1.4K
12:27 2,774.30 2,775.05 2,774.00 2,774.00 2.7K
12:28 2,774.90 2,774.90 2,773.00 2,773.55 2.5K
12:29 2,774.15 2,774.15 2,771.45 2,771.45 1.9K
12:30 2,771.65 2,773.25 2,771.00 2,773.25 1.7K
12:31 2,775.00 2,776.00 2,774.20 2,776.00 3.0K
12:32 2,776.00 2,779.00 2,775.95 2,778.00 7.4K
12:33 2,777.00 2,778.70 2,776.45 2,778.70 3.6K
12:34 2,779.00 2,782.00 2,778.45 2,782.00 7.2K
12:35 2,781.80 2,784.20 2,781.30 2,783.20 6.4K
12:36 2,782.90 2,782.90 2,781.50 2,782.25 4.8K
12:37 2,782.50 2,783.05 2,781.05 2,781.15 2.3K
12:38 2,781.70 2,783.00 2,780.70 2,781.85 2.4K
12:39 2,782.50 2,782.85 2,781.90 2,782.45 3.0K
12:40 2,782.45 2,783.50 2,781.70 2,783.50 2.8K
12:41 2,783.55 2,790.00 2,783.30 2,790.00 25.6K
12:42 2,790.75 2,793.00 2,790.35 2,791.10 18.5K
12:43 2,791.25 2,792.15 2,788.70 2,791.00 8.8K
12:44 2,790.35 2,792.80 2,790.35 2,792.25 7.0K
12:45 2,792.70 2,793.55 2,791.20 2,792.00 16.1K
12:46 2,792.95 2,793.00 2,789.15 2,790.90 6.7K
12:47 2,790.65 2,793.45 2,790.35 2,793.40 6.3K
12:48 2,792.25 2,792.25 2,789.15 2,789.65 2.7K
12:49 2,787.95 2,789.85 2,786.65 2,787.75 4.8K
12:50 2,788.95 2,788.95 2,786.95 2,788.80 2.9K
12:51 2,788.50 2,790.05 2,787.00 2,787.30 3.9K
12:52 2,787.30 2,787.30 2,785.10 2,785.55 4.1K
12:53 2,785.25 2,787.05 2,783.25 2,787.05 7.5K
12:54 2,786.50 2,787.00 2,785.90 2,786.05 1.6K
12:55 2,786.20 2,786.20 2,783.95 2,783.95 2.0K
12:56 2,783.90 2,787.10 2,783.90 2,787.05 2.4K
12:57 2,786.15 2,786.15 2,783.60 2,784.20 2.9K
12:58 2,783.25 2,784.70 2,783.25 2,784.15 1.3K
12:59 2,784.15 2,785.00 2,783.20 2,783.35 3.7K
13:00 2,783.70 2,785.15 2,783.35 2,785.00 1.8K
13:01 2,785.10 2,785.10 2,784.15 2,785.00 2.4K
13:02 2,784.55 2,786.00 2,784.00 2,785.80 2.1K
13:03 2,785.80 2,786.95 2,784.35 2,786.95 6.7K
13:04 2,785.85 2,787.65 2,785.25 2,785.55 2.7K
13:05 2,785.25 2,785.25 2,782.50 2,782.50 4.1K
13:06 2,782.50 2,785.00 2,782.50 2,785.00 3.5K
13:07 2,785.95 2,785.95 2,782.90 2,783.30 3.5K
13:08 2,783.00 2,783.05 2,781.20 2,782.05 5.3K
13:09 2,782.10 2,783.00 2,781.10 2,782.50 5.0K
13:10 2,782.35 2,782.65 2,780.50 2,782.65 6.4K
13:11 2,781.90 2,784.90 2,781.65 2,784.40 4.5K
13:12 2,784.05 2,785.80 2,783.50 2,785.80 4.8K
13:13 2,786.85 2,786.85 2,784.10 2,784.95 4.3K
13:14 2,784.50 2,785.00 2,783.00 2,783.55 3.7K
13:15 2,782.30 2,784.00 2,782.30 2,784.00 3.8K
13:16 2,784.00 2,784.40 2,782.45 2,782.45 3.3K
13:17 2,783.40 2,783.40 2,781.00 2,781.70 3.2K
13:18 2,781.70 2,782.55 2,780.60 2,781.40 5.0K
13:19 2,781.10 2,781.10 2,776.80 2,778.10 5.8K
13:20 2,779.05 2,781.05 2,779.05 2,781.05 4.9K
13:21 2,781.15 2,782.15 2,780.70 2,781.00 4.1K
13:22 2,781.05 2,781.25 2,777.90 2,779.55 3.4K
13:23 2,779.95 2,780.00 2,777.35 2,777.35 4.2K
13:24 2,777.65 2,779.90 2,777.30 2,779.80 7.2K
13:25 2,779.20 2,784.00 2,779.20 2,782.05 4.8K
13:26 2,782.50 2,785.00 2,782.15 2,784.30 3.4K
13:27 2,784.30 2,785.55 2,782.95 2,785.55 4.1K
13:28 2,785.05 2,785.95 2,784.65 2,784.90 5.1K
13:29 2,784.90 2,785.05 2,784.00 2,784.55 2.7K
13:30 2,785.55 2,787.05 2,784.70 2,786.65 3.5K
13:31 2,786.80 2,787.95 2,786.15 2,786.15 3.5K
13:32 2,785.75 2,786.05 2,784.00 2,784.25 4.1K
13:33 2,784.95 2,786.90 2,784.95 2,786.00 3.2K
13:34 2,785.60 2,785.60 2,784.55 2,784.95 2.8K
13:35 2,785.25 2,785.25 2,782.85 2,782.85 4.3K
13:36 2,782.65 2,783.90 2,782.05 2,782.35 3.7K
13:37 2,782.20 2,782.20 2,780.85 2,781.20 3.0K
13:38 2,781.35 2,784.00 2,781.35 2,783.65 2.7K
13:39 2,783.40 2,784.85 2,782.20 2,782.20 4.4K
13:40 2,782.50 2,783.40 2,781.35 2,781.35 3.1K
13:41 2,781.20 2,782.65 2,781.15 2,782.55 2.6K
13:42 2,782.55 2,783.95 2,779.50 2,781.45 5.4K
13:43 2,780.90 2,782.70 2,780.80 2,781.65 3.7K
13:44 2,781.60 2,781.60 2,779.85 2,780.75 3.1K
13:45 2,781.40 2,781.95 2,780.30 2,781.10 3.9K
13:46 2,781.15 2,781.60 2,780.25 2,780.55 2.4K
13:47 2,780.00 2,781.10 2,780.00 2,780.60 2.9K
13:48 2,780.65 2,781.00 2,779.45 2,779.45 2.8K
13:49 2,778.35 2,778.95 2,777.20 2,777.20 5.1K
13:50 2,777.05 2,782.20 2,777.05 2,782.15 6.4K
13:51 2,782.15 2,783.00 2,782.00 2,782.00 3.3K
13:52 2,782.00 2,782.50 2,781.55 2,782.50 3.8K
13:53 2,782.00 2,783.80 2,781.60 2,783.50 3.6K
13:54 2,784.00 2,784.05 2,783.35 2,783.85 3.0K
13:55 2,783.95 2,783.95 2,783.00 2,783.35 3.0K
13:56 2,784.00 2,784.60 2,783.45 2,783.45 3.7K
13:57 2,783.35 2,786.00 2,783.05 2,784.50 7.7K
13:58 2,784.05 2,784.05 2,780.80 2,781.25 3.8K
13:59 2,781.15 2,781.25 2,780.50 2,780.85 2.6K
14:00 2,780.85 2,782.25 2,780.70 2,781.25 2.8K
14:01 2,781.20 2,781.50 2,779.75 2,780.95 3.6K
14:02 2,780.95 2,781.20 2,779.55 2,779.75 2.5K
14:03 2,779.55 2,781.00 2,779.55 2,780.00 2.7K
14:04 2,780.00 2,780.65 2,779.60 2,779.70 3.3K
14:05 2,779.55 2,779.70 2,778.50 2,778.50 2.6K
14:06 2,778.40 2,779.65 2,778.10 2,778.45 27.1K
14:07 2,778.10 2,779.20 2,777.50 2,778.75 3.9K
14:08 2,778.80 2,779.20 2,777.30 2,777.40 7.2K
14:09 2,778.00 2,778.75 2,775.65 2,776.00 7.5K
14:10 2,776.40 2,777.95 2,776.40 2,777.15 4.0K
14:11 2,777.10 2,777.95 2,776.00 2,777.60 8.5K
14:12 2,777.60 2,778.90 2,777.50 2,777.80 9.2K
14:13 2,777.75 2,778.00 2,776.75 2,776.75 3.9K
14:14 2,777.00 2,778.20 2,776.50 2,777.10 3.9K
14:15 2,777.05 2,777.90 2,776.85 2,777.45 3.4K
14:16 2,777.50 2,777.95 2,777.50 2,777.85 9.8K
14:17 2,777.85 2,778.00 2,776.85 2,776.85 7.3K
14:18 2,776.30 2,776.50 2,774.90 2,774.90 3.8K
14:19 2,773.00 2,773.30 2,771.70 2,771.95 9.7K
14:20 2,771.05 2,771.75 2,768.30 2,768.30 7.8K
14:21 2,768.25 2,769.10 2,766.10 2,768.75 8.1K
14:22 2,769.00 2,769.40 2,768.00 2,768.05 5.1K
14:23 2,768.10 2,769.55 2,767.35 2,768.45 5.1K
14:24 2,768.50 2,768.95 2,766.80 2,767.85 6.2K
14:25 2,768.00 2,769.00 2,767.80 2,768.10 3.2K
14:26 2,768.00 2,768.00 2,767.05 2,767.05 4.0K
14:27 2,766.75 2,768.55 2,766.35 2,768.30 8.4K
14:28 2,769.55 2,772.20 2,768.90 2,770.00 6.4K
14:29 2,770.05 2,771.80 2,769.80 2,769.80 5.3K
14:30 2,768.70 2,769.50 2,766.00 2,766.00 5.2K
14:31 2,767.35 2,768.65 2,767.00 2,768.00 3.8K
14:32 2,768.05 2,769.55 2,766.60 2,767.20 4.9K
14:33 2,767.00 2,768.30 2,765.75 2,766.85 5.7K
14:34 2,766.70 2,766.70 2,765.40 2,766.35 4.1K
14:35 2,765.95 2,767.70 2,765.10 2,766.20 2.8K
14:36 2,766.15 2,768.15 2,766.00 2,768.05 4.6K
14:37 2,768.35 2,769.00 2,767.00 2,768.10 3.8K
14:38 2,768.60 2,768.70 2,767.00 2,768.30 4.4K
14:39 2,768.85 2,768.85 2,767.70 2,768.55 3.6K
14:40 2,768.45 2,769.30 2,767.30 2,767.30 3.7K
14:41 2,767.00 2,768.65 2,767.00 2,768.00 4.3K
14:42 2,767.50 2,767.50 2,766.25 2,766.50 3.9K
14:43 2,766.40 2,766.40 2,763.90 2,764.80 6.1K
14:44 2,764.60 2,768.95 2,764.05 2,768.50 7.0K
14:45 2,769.00 2,769.55 2,767.00 2,767.15 6.1K
14:46 2,767.35 2,768.00 2,767.15 2,767.30 4.3K
14:47 2,767.30 2,771.60 2,767.30 2,771.45 7.9K
14:48 2,771.40 2,771.40 2,769.80 2,769.80 5.1K
14:49 2,769.85 2,771.10 2,768.25 2,768.25 5.8K
14:50 2,768.00 2,768.00 2,766.60 2,767.15 5.1K
14:51 2,767.10 2,768.50 2,766.00 2,766.20 4.6K
14:52 2,766.45 2,768.35 2,764.80 2,764.80 8.1K
14:53 2,764.75 2,764.75 2,761.95 2,763.90 8.3K
14:54 2,762.45 2,762.70 2,758.15 2,758.15 13.7K
14:55 2,759.15 2,759.65 2,758.00 2,759.00 8.6K
14:56 2,759.30 2,759.40 2,757.90 2,757.90 4.6K
14:57 2,757.35 2,757.35 2,754.75 2,754.85 16.9K
14:58 2,754.30 2,754.30 2,749.00 2,749.00 36.1K
14:59 2,749.50 2,750.30 2,748.75 2,750.00 11.8K
15:00 2,750.15 2,751.85 2,745.90 2,748.70 33.5K
15:01 2,748.40 2,750.00 2,748.15 2,749.70 11.6K
15:02 2,749.70 2,749.95 2,746.55 2,748.95 18.7K
15:03 2,748.95 2,750.00 2,748.45 2,748.45 15.4K
15:04 2,748.95 2,750.00 2,748.35 2,750.00 14.4K
15:05 2,749.85 2,750.00 2,744.00 2,744.85 137.2K
15:06 2,744.55 2,745.15 2,739.85 2,739.85 51.9K
15:07 2,739.85 2,744.35 2,739.85 2,740.50 25.8K
15:08 2,740.00 2,742.00 2,738.80 2,739.80 19.1K
15:09 2,739.80 2,741.00 2,739.00 2,740.35 68.0K
15:10 2,740.15 2,740.80 2,739.95 2,740.05 56.9K
15:11 2,739.35 2,740.90 2,738.75 2,739.15 64.9K
15:12 2,738.95 2,740.35 2,738.95 2,740.10 47.1K
15:13 2,740.60 2,748.70 2,740.20 2,745.00 40.9K
15:14 2,745.00 2,745.80 2,744.65 2,744.75 31.7K
15:15 2,743.25 2,744.05 2,740.40 2,742.60 23.6K
15:16 2,742.60 2,743.55 2,739.45 2,739.45 101.8K
15:17 2,740.25 2,742.00 2,739.20 2,739.75 88.7K
15:18 2,740.00 2,740.00 2,739.20 2,739.90 25.8K
15:19 2,739.85 2,741.60 2,739.85 2,740.65 46.6K
15:20 2,740.65 2,743.90 2,739.75 2,741.35 113.9K
15:21 2,742.50 2,743.65 2,741.20 2,743.20 15.3K
15:22 2,743.05 2,743.15 2,740.60 2,743.05 15.5K
15:23 2,742.55 2,742.85 2,740.45 2,741.35 16.1K
15:24 2,741.35 2,743.20 2,740.50 2,743.15 13.6K
15:25 2,743.15 2,743.55 2,741.65 2,742.35 14.0K
15:26 2,742.35 2,744.70 2,740.85 2,744.30 20.3K
15:27 2,742.80 2,746.65 2,740.75 2,746.65 26.0K
15:28 2,745.25 2,749.80 2,740.40 2,742.70 21.4K
15:29 2,742.70 2,745.95 2,741.90 2,742.25 9.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available