Mahindra & Mahindra

MAHM
🏛️ india →
3,492.80
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 2,614.95 2,614.95 2,614.95 2,614.95 16.5K
09:15 2,614.95 2,622.00 2,610.15 2,622.00 45.4K
09:16 2,622.35 2,622.90 2,611.10 2,613.45 34.9K
09:17 2,612.70 2,618.10 2,610.90 2,617.05 19.3K
09:18 2,616.00 2,619.00 2,613.60 2,618.80 27.7K
09:19 2,620.95 2,626.25 2,617.25 2,626.25 76.0K
09:20 2,625.90 2,630.95 2,625.00 2,626.75 34.9K
09:21 2,626.75 2,627.00 2,625.35 2,625.45 24.0K
09:22 2,625.50 2,627.70 2,619.95 2,621.35 30.3K
09:23 2,622.25 2,624.05 2,618.30 2,618.30 20.1K
09:24 2,618.70 2,618.70 2,616.15 2,617.05 11.5K
09:25 2,617.05 2,618.75 2,616.45 2,616.80 9.8K
09:26 2,618.25 2,623.30 2,617.90 2,620.85 18.0K
09:27 2,620.10 2,621.45 2,616.45 2,621.05 12.2K
09:28 2,620.65 2,621.00 2,616.95 2,620.30 12.0K
09:29 2,619.95 2,619.95 2,616.55 2,619.35 10.9K
09:30 2,618.70 2,620.70 2,617.45 2,618.45 10.5K
09:31 2,619.00 2,619.95 2,617.20 2,617.35 8.7K
09:32 2,617.20 2,618.95 2,615.05 2,615.80 17.7K
09:33 2,616.35 2,624.95 2,616.35 2,620.25 13.5K
09:34 2,620.70 2,621.75 2,617.55 2,620.30 25.4K
09:35 2,620.80 2,621.00 2,619.00 2,620.00 8.7K
09:36 2,620.00 2,626.00 2,617.60 2,625.85 13.4K
09:37 2,626.10 2,627.25 2,624.00 2,624.00 12.2K
09:38 2,624.00 2,624.30 2,620.00 2,620.00 8.3K
09:39 2,620.00 2,620.05 2,615.85 2,617.55 12.3K
09:40 2,618.05 2,618.05 2,616.50 2,618.00 6.0K
09:41 2,617.80 2,617.80 2,616.15 2,616.65 8.0K
09:42 2,615.70 2,618.00 2,612.50 2,613.35 9.2K
09:43 2,613.25 2,614.95 2,612.10 2,613.90 13.0K
09:44 2,613.15 2,614.85 2,611.05 2,611.05 6.3K
09:45 2,611.95 2,611.95 2,605.75 2,606.30 21.7K
09:46 2,606.45 2,607.15 2,605.00 2,605.60 12.2K
09:47 2,605.00 2,607.35 2,603.50 2,604.25 12.2K
09:48 2,604.60 2,607.25 2,604.60 2,606.10 8.4K
09:49 2,606.10 2,608.85 2,606.05 2,607.90 7.9K
09:50 2,607.75 2,607.75 2,601.05 2,601.05 12.1K
09:51 2,600.00 2,600.25 2,592.35 2,592.60 31.3K
09:52 2,591.70 2,593.10 2,590.15 2,591.50 14.3K
09:53 2,590.05 2,592.60 2,588.75 2,590.00 14.8K
09:54 2,589.50 2,589.50 2,583.00 2,583.00 12.6K
09:55 2,583.50 2,587.15 2,581.45 2,584.20 11.5K
09:56 2,585.05 2,588.85 2,585.00 2,588.55 16.2K
09:57 2,589.00 2,589.35 2,587.80 2,588.25 11.3K
09:58 2,588.15 2,590.95 2,588.15 2,589.00 6.8K
09:59 2,590.15 2,590.25 2,588.00 2,588.30 10.0K
10:00 2,589.40 2,590.05 2,581.10 2,581.10 20.8K
10:01 2,581.15 2,585.50 2,580.00 2,585.15 14.1K
10:02 2,584.65 2,584.65 2,577.95 2,577.95 12.7K
10:03 2,578.25 2,578.25 2,573.25 2,573.95 16.4K
10:04 2,572.85 2,574.60 2,571.25 2,573.50 14.6K
10:05 2,571.05 2,574.30 2,570.00 2,570.40 9.4K
10:06 2,572.00 2,573.35 2,570.75 2,571.75 14.6K
10:07 2,573.35 2,573.35 2,568.30 2,568.30 25.5K
10:08 2,568.45 2,569.95 2,564.10 2,565.00 24.7K
10:09 2,566.25 2,569.75 2,564.75 2,568.25 11.5K
10:10 2,569.95 2,577.25 2,569.25 2,575.95 18.7K
10:11 2,575.95 2,575.95 2,572.20 2,572.20 8.4K
10:12 2,571.45 2,574.60 2,571.45 2,573.85 4.7K
10:13 2,574.35 2,574.35 2,567.55 2,568.70 14.5K
10:14 2,566.80 2,568.55 2,565.10 2,566.10 14.8K
10:15 2,566.40 2,568.90 2,565.00 2,567.95 16.0K
10:16 2,567.75 2,567.85 2,564.40 2,565.70 15.2K
10:17 2,567.00 2,567.70 2,561.55 2,561.55 17.2K
10:18 2,565.00 2,565.00 2,563.90 2,565.00 14.9K
10:19 2,564.05 2,566.35 2,562.00 2,562.80 10.9K
10:20 2,561.30 2,563.95 2,561.30 2,563.00 3.5K
10:21 2,563.20 2,564.45 2,561.35 2,562.25 10.5K
10:22 2,562.00 2,566.00 2,560.00 2,566.00 9.5K
10:23 2,565.95 2,565.95 2,559.70 2,559.95 9.3K
10:24 2,560.00 2,560.95 2,558.00 2,559.65 7.1K
10:25 2,560.80 2,560.80 2,557.35 2,559.55 7.0K
10:26 2,560.00 2,560.00 2,558.40 2,559.95 7.3K
10:27 2,559.95 2,560.00 2,558.80 2,560.00 6.6K
10:28 2,560.00 2,560.00 2,558.85 2,559.55 6.3K
10:29 2,558.35 2,561.75 2,558.35 2,559.90 15.8K
10:30 2,562.05 2,564.45 2,561.00 2,562.10 9.8K
10:31 2,562.55 2,568.00 2,562.55 2,568.00 5.7K
10:32 2,569.70 2,573.90 2,569.20 2,572.65 13.3K
10:33 2,571.65 2,571.65 2,562.45 2,564.30 8.9K
10:34 2,564.50 2,565.50 2,562.10 2,563.40 13.5K
10:35 2,562.90 2,568.75 2,562.90 2,567.35 24.4K
10:36 2,567.05 2,570.00 2,567.00 2,569.30 37.0K
10:37 2,568.10 2,578.00 2,568.10 2,576.80 9.0K
10:38 2,576.05 2,579.00 2,576.05 2,578.00 7.0K
10:39 2,578.00 2,580.80 2,577.65 2,579.20 10.3K
10:40 2,579.15 2,586.95 2,579.15 2,586.95 6.9K
10:41 2,587.50 2,588.15 2,585.35 2,585.35 7.1K
10:42 2,585.55 2,597.30 2,585.55 2,597.30 20.1K
10:43 2,598.95 2,602.00 2,598.95 2,601.00 16.3K
10:44 2,601.50 2,601.50 2,594.70 2,594.70 11.5K
10:45 2,594.70 2,603.15 2,594.70 2,603.15 9.9K
10:46 2,602.35 2,604.60 2,599.75 2,604.60 9.9K
10:47 2,603.00 2,603.50 2,599.75 2,601.10 19.0K
10:48 2,601.40 2,601.75 2,598.00 2,601.75 11.3K
10:49 2,600.70 2,600.90 2,597.95 2,599.85 8.2K
10:50 2,599.90 2,601.00 2,598.40 2,600.85 4.4K
10:51 2,600.90 2,601.10 2,598.70 2,599.95 4.8K
10:52 2,600.25 2,602.90 2,600.25 2,602.90 3.7K
10:53 2,602.80 2,602.80 2,597.80 2,597.80 7.6K
10:54 2,596.20 2,601.75 2,596.20 2,601.75 8.8K
10:55 2,601.50 2,601.75 2,598.70 2,599.85 5.7K
10:56 2,599.65 2,601.60 2,598.00 2,601.55 3.0K
10:57 2,600.55 2,603.90 2,600.35 2,601.75 27.0K
10:58 2,600.55 2,604.00 2,600.55 2,604.00 9.4K
10:59 2,604.40 2,606.25 2,603.20 2,606.20 6.7K
11:00 2,606.20 2,606.20 2,600.80 2,602.40 10.5K
11:01 2,602.45 2,603.90 2,602.10 2,603.75 4.5K
11:02 2,603.75 2,605.40 2,603.75 2,605.40 2.4K
11:03 2,605.25 2,605.60 2,604.00 2,605.60 7.8K
11:04 2,605.35 2,606.00 2,603.75 2,604.50 6.7K
11:05 2,603.00 2,603.70 2,600.00 2,600.05 9.0K
11:06 2,600.45 2,601.00 2,599.25 2,601.00 4.6K
11:07 2,600.50 2,603.20 2,600.50 2,603.10 1.8K
11:08 2,604.00 2,610.00 2,604.00 2,609.70 15.5K
11:09 2,609.30 2,614.30 2,609.30 2,614.30 23.3K
11:10 2,615.70 2,619.90 2,615.00 2,619.90 10.4K
11:11 2,619.90 2,621.30 2,618.65 2,620.80 9.8K
11:12 2,620.80 2,620.95 2,616.95 2,617.30 7.2K
11:13 2,617.30 2,618.50 2,614.15 2,618.50 5.5K
11:14 2,619.90 2,619.95 2,617.40 2,617.70 5.6K
11:15 2,617.70 2,617.70 2,615.05 2,615.90 5.6K
11:16 2,615.00 2,617.30 2,615.00 2,617.00 6.5K
11:17 2,618.85 2,618.85 2,616.15 2,616.15 6.6K
11:18 2,616.10 2,616.10 2,610.90 2,610.90 6.4K
11:19 2,610.90 2,610.90 2,606.05 2,606.30 5.4K
11:20 2,604.85 2,608.75 2,603.35 2,608.75 3.8K
11:21 2,609.00 2,612.00 2,609.00 2,609.60 5.7K
11:22 2,609.65 2,613.80 2,609.65 2,611.75 2.3K
11:23 2,611.00 2,611.75 2,605.60 2,605.60 5.9K
11:24 2,605.45 2,608.05 2,605.45 2,605.70 4.6K
11:25 2,605.70 2,608.60 2,605.05 2,608.60 5.4K
11:26 2,608.05 2,609.50 2,605.90 2,608.40 3.5K
11:27 2,608.40 2,612.00 2,607.45 2,612.00 6.5K
11:28 2,612.90 2,612.90 2,610.00 2,612.10 3.8K
11:29 2,613.00 2,614.90 2,613.00 2,614.70 3.8K
11:30 2,614.70 2,618.00 2,614.50 2,618.00 5.2K
11:31 2,617.40 2,617.40 2,611.85 2,614.10 6.9K
11:32 2,614.10 2,616.90 2,614.00 2,616.90 2.6K
11:33 2,618.00 2,618.00 2,615.50 2,615.50 4.0K
11:34 2,615.50 2,617.10 2,613.40 2,613.90 7.3K
11:35 2,613.90 2,614.40 2,609.90 2,611.40 6.2K
11:36 2,611.40 2,611.70 2,609.80 2,610.85 3.7K
11:37 2,610.65 2,610.75 2,608.25 2,610.00 4.4K
11:38 2,608.75 2,608.75 2,605.25 2,606.00 3.4K
11:39 2,606.45 2,608.55 2,605.00 2,608.40 5.5K
11:40 2,608.40 2,609.75 2,608.00 2,609.50 4.1K
11:41 2,608.45 2,609.55 2,606.45 2,607.60 2.2K
11:42 2,607.80 2,609.50 2,606.65 2,608.45 3.8K
11:43 2,608.70 2,609.50 2,605.80 2,606.15 3.3K
11:44 2,606.60 2,606.60 2,601.75 2,603.10 7.0K
11:45 2,603.10 2,603.10 2,597.25 2,597.90 10.4K
11:46 2,597.90 2,597.90 2,595.30 2,595.50 3.9K
11:47 2,595.85 2,601.10 2,595.00 2,601.10 8.1K
11:48 2,601.10 2,602.15 2,600.45 2,601.25 3.5K
11:49 2,601.20 2,603.00 2,601.20 2,603.00 3.7K
11:50 2,602.25 2,604.10 2,600.40 2,603.90 8.0K
11:51 2,604.10 2,604.10 2,601.00 2,603.00 3.8K
11:52 2,603.20 2,603.70 2,601.60 2,603.40 5.6K
11:53 2,603.00 2,604.75 2,603.00 2,603.50 5.9K
11:54 2,603.95 2,603.95 2,602.50 2,602.65 3.8K
11:55 2,602.65 2,603.45 2,600.90 2,601.00 7.0K
11:56 2,601.00 2,602.15 2,600.10 2,602.15 4.2K
11:57 2,602.15 2,605.00 2,602.15 2,603.60 5.4K
11:58 2,603.85 2,606.65 2,603.85 2,605.50 5.0K
11:59 2,607.00 2,607.65 2,605.50 2,606.20 4.5K
12:00 2,606.00 2,606.00 2,603.00 2,604.80 4.6K
12:01 2,604.05 2,605.45 2,604.00 2,605.45 3.2K
12:02 2,605.50 2,607.35 2,605.50 2,605.90 4.5K
12:03 2,605.20 2,606.80 2,604.80 2,606.15 5.3K
12:04 2,606.00 2,606.05 2,605.05 2,605.35 3.1K
12:05 2,604.85 2,604.95 2,604.70 2,604.90 2.9K
12:06 2,604.95 2,604.95 2,603.05 2,604.65 3.8K
12:07 2,606.85 2,611.55 2,606.85 2,611.35 6.3K
12:08 2,610.55 2,613.35 2,608.10 2,612.80 3.0K
12:09 2,614.50 2,614.50 2,609.35 2,609.35 5.7K
12:10 2,609.35 2,611.25 2,608.50 2,609.45 11.5K
12:11 2,610.10 2,613.80 2,610.00 2,611.10 3.4K
12:12 2,609.80 2,612.85 2,609.80 2,610.70 3.9K
12:13 2,611.05 2,611.35 2,610.00 2,610.00 3.8K
12:14 2,610.00 2,610.45 2,609.55 2,609.55 3.9K
12:15 2,610.40 2,610.55 2,609.55 2,610.30 4.4K
12:16 2,609.55 2,610.00 2,609.00 2,609.00 3.6K
12:17 2,608.90 2,609.00 2,608.10 2,609.00 3.6K
12:18 2,608.30 2,609.90 2,608.30 2,608.90 5.1K
12:19 2,608.90 2,609.10 2,607.05 2,607.50 4.0K
12:20 2,607.50 2,609.10 2,607.50 2,608.00 16.9K
12:21 2,607.20 2,608.00 2,606.45 2,606.65 3.6K
12:22 2,606.65 2,606.90 2,606.65 2,606.80 2.0K
12:23 2,607.40 2,609.00 2,607.40 2,609.00 6.5K
12:24 2,608.90 2,609.95 2,607.75 2,608.00 5.9K
12:25 2,608.70 2,609.10 2,608.05 2,609.05 1.9K
12:26 2,609.40 2,610.05 2,607.50 2,610.05 5.2K
12:27 2,610.25 2,610.90 2,608.15 2,608.65 4.2K
12:28 2,608.60 2,608.70 2,607.10 2,608.50 8.4K
12:29 2,608.50 2,609.90 2,608.50 2,608.50 9.0K
12:30 2,608.50 2,609.80 2,608.50 2,609.50 11.0K
12:31 2,610.00 2,610.00 2,607.60 2,607.65 11.6K
12:32 2,607.35 2,607.35 2,602.55 2,604.30 6.3K
12:33 2,604.05 2,604.10 2,602.00 2,602.50 3.6K
12:34 2,602.85 2,602.85 2,601.45 2,602.30 3.9K
12:35 2,602.30 2,607.20 2,601.25 2,607.20 6.7K
12:36 2,606.75 2,608.60 2,605.15 2,607.00 51.3K
12:37 2,605.50 2,610.00 2,605.15 2,609.55 14.3K
12:38 2,609.50 2,610.50 2,608.00 2,610.50 4.7K
12:39 2,611.25 2,611.25 2,609.55 2,610.25 3.6K
12:40 2,611.50 2,611.50 2,608.80 2,608.90 4.2K
12:41 2,608.55 2,610.65 2,608.00 2,609.35 3.8K
12:42 2,610.45 2,610.45 2,608.65 2,609.90 4.8K
12:43 2,610.15 2,610.15 2,608.20 2,609.10 4.1K
12:44 2,609.15 2,610.25 2,609.05 2,610.25 4.0K
12:45 2,610.80 2,611.00 2,608.55 2,611.00 5.4K
12:46 2,610.95 2,611.20 2,608.30 2,609.60 6.3K
12:47 2,609.60 2,611.20 2,609.10 2,610.40 5.4K
12:48 2,611.00 2,611.00 2,608.45 2,609.05 3.4K
12:49 2,610.60 2,612.15 2,609.65 2,610.00 5.2K
12:50 2,610.80 2,610.80 2,609.10 2,609.60 3.4K
12:51 2,609.20 2,610.10 2,608.50 2,608.75 3.9K
12:52 2,609.75 2,610.75 2,608.85 2,610.75 3.8K
12:53 2,610.75 2,610.75 2,608.30 2,608.80 4.9K
12:54 2,608.80 2,609.95 2,608.10 2,609.90 5.4K
12:55 2,609.90 2,609.90 2,608.70 2,609.00 3.1K
12:56 2,609.00 2,610.00 2,608.70 2,608.85 3.5K
12:57 2,609.85 2,610.85 2,608.95 2,609.75 3.3K
12:58 2,609.75 2,610.45 2,608.65 2,610.30 3.7K
12:59 2,610.30 2,610.30 2,608.10 2,608.80 2.8K
13:00 2,608.80 2,613.35 2,608.00 2,610.50 9.8K
13:01 2,610.15 2,611.40 2,609.20 2,609.85 3.3K
13:02 2,609.20 2,610.60 2,608.55 2,608.55 4.5K
13:03 2,609.25 2,609.35 2,608.05 2,608.55 3.1K
13:04 2,609.20 2,609.20 2,608.05 2,608.20 3.5K
13:05 2,609.15 2,609.40 2,608.10 2,608.75 3.5K
13:06 2,608.75 2,609.40 2,608.10 2,608.60 3.5K
13:07 2,608.60 2,609.00 2,608.00 2,608.70 12.4K
13:08 2,608.00 2,609.00 2,607.55 2,608.75 10.9K
13:09 2,609.00 2,609.90 2,608.30 2,608.45 6.1K
13:10 2,609.50 2,609.50 2,607.15 2,608.00 6.1K
13:11 2,608.85 2,613.20 2,608.10 2,610.00 22.6K
13:12 2,609.90 2,611.10 2,608.20 2,610.05 7.2K
13:13 2,610.40 2,610.65 2,610.30 2,610.30 2.6K
13:14 2,610.00 2,610.00 2,607.20 2,607.60 14.1K
13:15 2,607.60 2,607.60 2,601.70 2,601.70 6.8K
13:16 2,602.25 2,605.25 2,602.00 2,602.15 6.2K
13:17 2,602.00 2,606.15 2,601.60 2,606.15 5.5K
13:18 2,606.65 2,606.65 2,603.00 2,605.35 6.0K
13:19 2,604.05 2,606.85 2,604.05 2,606.85 6.8K
13:20 2,606.90 2,609.05 2,605.60 2,609.05 10.4K
13:21 2,609.40 2,609.95 2,608.05 2,608.45 2.8K
13:22 2,608.10 2,608.10 2,604.25 2,604.35 5.9K
13:23 2,604.35 2,606.50 2,603.55 2,605.50 5.1K
13:24 2,605.90 2,605.90 2,604.00 2,604.85 6.6K
13:25 2,604.85 2,604.95 2,603.55 2,604.20 4.3K
13:26 2,603.55 2,604.05 2,603.15 2,603.55 4.6K
13:27 2,603.55 2,604.00 2,603.10 2,603.75 4.4K
13:28 2,603.05 2,603.80 2,603.00 2,603.05 7.2K
13:29 2,603.05 2,603.05 2,601.85 2,602.30 5.8K
13:30 2,602.05 2,602.05 2,600.10 2,600.35 8.2K
13:31 2,600.10 2,600.35 2,598.30 2,600.30 6.7K
13:32 2,600.30 2,600.30 2,599.00 2,599.25 54.7K
13:33 2,599.40 2,601.75 2,598.55 2,598.55 4.8K
13:34 2,598.75 2,598.75 2,597.30 2,597.65 3.0K
13:35 2,597.80 2,599.85 2,597.35 2,597.35 8.3K
13:36 2,596.00 2,597.60 2,595.00 2,597.30 11.6K
13:37 2,596.30 2,599.80 2,596.00 2,599.35 5.6K
13:38 2,599.35 2,599.85 2,598.80 2,599.45 3.4K
13:39 2,599.50 2,599.50 2,597.75 2,598.70 4.0K
13:40 2,597.50 2,597.50 2,596.30 2,596.35 4.7K
13:41 2,596.60 2,596.90 2,595.00 2,595.40 3.5K
13:42 2,595.65 2,595.65 2,591.75 2,591.75 5.4K
13:43 2,591.70 2,593.15 2,590.50 2,593.10 4.8K
13:44 2,592.95 2,592.95 2,587.60 2,589.25 11.6K
13:45 2,589.05 2,589.05 2,587.00 2,587.00 6.7K
13:46 2,587.00 2,587.00 2,583.15 2,584.90 10.0K
13:47 2,584.15 2,585.80 2,582.40 2,585.55 7.8K
13:48 2,585.55 2,587.10 2,583.75 2,584.25 5.7K
13:49 2,583.65 2,584.25 2,583.65 2,584.05 3.6K
13:50 2,584.25 2,585.45 2,584.20 2,585.10 2.9K
13:51 2,585.20 2,585.85 2,584.65 2,585.60 5.1K
13:52 2,585.60 2,587.25 2,585.60 2,587.25 4.6K
13:53 2,587.25 2,589.10 2,587.10 2,587.80 6.2K
13:54 2,587.70 2,588.55 2,587.10 2,587.40 4.5K
13:55 2,587.30 2,587.30 2,586.00 2,586.60 5.2K
13:56 2,586.60 2,586.60 2,583.70 2,584.00 5.1K
13:57 2,584.25 2,585.80 2,583.00 2,585.80 5.6K
13:58 2,585.75 2,585.75 2,582.90 2,583.40 3.5K
13:59 2,584.20 2,590.70 2,583.35 2,589.95 49.0K
14:00 2,589.75 2,590.85 2,589.70 2,590.00 8.4K
14:01 2,590.25 2,592.30 2,589.95 2,590.10 9.4K
14:02 2,590.40 2,595.90 2,590.10 2,595.90 13.0K
14:03 2,595.10 2,596.85 2,594.90 2,596.15 8.5K
14:04 2,595.50 2,596.90 2,595.00 2,596.90 29.3K
14:05 2,597.00 2,599.00 2,595.65 2,595.95 7.2K
14:06 2,595.80 2,595.80 2,595.00 2,595.55 6.6K
14:07 2,595.65 2,595.65 2,592.55 2,592.55 6.6K
14:08 2,592.50 2,593.00 2,591.00 2,591.70 5.1K
14:09 2,591.70 2,593.35 2,591.70 2,591.95 5.1K
14:10 2,591.95 2,591.95 2,590.20 2,590.95 3.9K
14:11 2,592.35 2,592.35 2,591.25 2,592.00 3.0K
14:12 2,590.85 2,591.50 2,590.10 2,590.95 4.3K
14:13 2,590.95 2,597.80 2,590.15 2,597.80 17.3K
14:14 2,599.30 2,599.30 2,595.05 2,595.05 5.8K
14:15 2,595.45 2,596.75 2,595.05 2,596.40 5.1K
14:16 2,596.40 2,597.20 2,595.05 2,595.05 3.7K
14:17 2,595.85 2,597.85 2,595.10 2,595.60 7.3K
14:18 2,595.55 2,596.60 2,595.30 2,595.50 7.3K
14:19 2,595.50 2,597.00 2,595.00 2,595.20 6.2K
14:20 2,595.40 2,597.10 2,595.20 2,596.75 3.3K
14:21 2,596.60 2,596.60 2,595.00 2,595.60 4.6K
14:22 2,595.60 2,595.60 2,595.25 2,595.25 2.9K
14:23 2,595.25 2,595.25 2,595.00 2,595.20 4.1K
14:24 2,592.60 2,595.00 2,592.60 2,595.00 16.0K
14:25 2,594.40 2,595.00 2,594.40 2,594.45 2.5K
14:26 2,594.40 2,594.40 2,590.15 2,590.15 3.7K
14:27 2,590.10 2,590.65 2,590.00 2,590.05 8.3K
14:28 2,590.55 2,592.55 2,590.05 2,590.05 4.8K
14:29 2,590.00 2,591.40 2,589.85 2,590.90 7.9K
14:30 2,591.25 2,593.00 2,591.10 2,592.95 15.0K
14:31 2,592.95 2,592.95 2,591.65 2,591.75 2.8K
14:32 2,591.80 2,591.80 2,590.10 2,590.10 3.8K
14:33 2,591.05 2,591.45 2,590.70 2,591.15 6.0K
14:34 2,591.15 2,592.20 2,590.20 2,590.20 6.0K
14:35 2,590.20 2,590.45 2,590.00 2,590.05 5.9K
14:36 2,590.00 2,590.00 2,587.90 2,587.90 3.1K
14:37 2,587.85 2,589.05 2,587.00 2,588.55 7.5K
14:38 2,589.10 2,591.15 2,588.80 2,590.55 5.2K
14:39 2,590.55 2,592.95 2,590.50 2,592.95 4.1K
14:40 2,593.40 2,593.40 2,589.40 2,589.95 4.5K
14:41 2,589.95 2,590.40 2,589.40 2,589.40 7.9K
14:42 2,588.60 2,588.60 2,587.10 2,587.50 3.8K
14:43 2,587.35 2,589.15 2,587.00 2,587.35 4.6K
14:44 2,587.35 2,590.80 2,587.35 2,589.90 4.4K
14:45 2,589.55 2,591.00 2,589.00 2,589.20 5.0K
14:46 2,589.90 2,590.25 2,588.75 2,590.25 5.5K
14:47 2,590.40 2,591.65 2,589.55 2,589.95 4.5K
14:48 2,589.85 2,589.95 2,588.55 2,589.20 4.2K
14:49 2,588.90 2,591.00 2,588.90 2,590.90 7.7K
14:50 2,591.55 2,591.95 2,588.55 2,590.00 10.5K
14:51 2,590.00 2,591.10 2,589.05 2,590.00 8.3K
14:52 2,589.35 2,590.00 2,588.00 2,590.00 7.7K
14:53 2,590.00 2,590.00 2,588.50 2,589.55 5.2K
14:54 2,589.25 2,590.00 2,588.90 2,589.10 6.1K
14:55 2,589.20 2,589.50 2,588.00 2,588.25 5.4K
14:56 2,588.00 2,588.80 2,588.00 2,588.35 3.6K
14:57 2,588.35 2,588.35 2,586.60 2,588.30 5.7K
14:58 2,588.80 2,589.90 2,588.40 2,588.65 6.7K
14:59 2,588.65 2,591.20 2,588.35 2,590.00 14.5K
15:00 2,590.00 2,591.00 2,588.00 2,590.00 13.9K
15:01 2,589.95 2,591.50 2,589.95 2,589.95 24.2K
15:02 2,590.00 2,595.30 2,590.00 2,595.30 39.5K
15:03 2,594.65 2,600.95 2,593.20 2,598.40 23.1K
15:04 2,599.25 2,600.40 2,598.00 2,599.20 15.0K
15:05 2,600.00 2,601.15 2,597.50 2,601.15 14.6K
15:06 2,600.90 2,600.90 2,597.45 2,598.10 16.4K
15:07 2,598.10 2,599.80 2,598.10 2,599.30 16.6K
15:08 2,599.30 2,599.30 2,598.05 2,598.35 10.6K
15:09 2,597.85 2,598.75 2,597.80 2,598.25 10.7K
15:10 2,598.25 2,598.25 2,597.30 2,597.80 12.7K
15:11 2,598.00 2,599.20 2,597.85 2,598.00 19.1K
15:12 2,597.90 2,597.90 2,597.00 2,597.00 12.1K
15:13 2,596.95 2,598.45 2,596.30 2,597.85 17.5K
15:14 2,597.05 2,597.85 2,596.20 2,596.20 12.8K
15:15 2,596.20 2,596.20 2,595.50 2,595.50 18.1K
15:16 2,595.75 2,595.95 2,595.45 2,595.95 15.7K
15:17 2,595.95 2,598.10 2,595.95 2,597.85 17.8K
15:18 2,598.45 2,598.65 2,597.00 2,597.00 21.5K
15:19 2,597.05 2,598.15 2,597.05 2,597.35 14.8K
15:20 2,597.10 2,598.55 2,596.15 2,596.95 21.1K
15:21 2,596.15 2,597.00 2,596.10 2,596.10 11.7K
15:22 2,596.55 2,597.00 2,596.30 2,597.00 14.9K
15:23 2,596.65 2,597.95 2,596.65 2,597.20 14.3K
15:24 2,597.30 2,597.30 2,597.25 2,597.25 14.6K
15:25 2,597.20 2,597.20 2,596.35 2,596.35 20.3K
15:26 2,595.00 2,598.60 2,594.85 2,598.15 25.3K
15:27 2,599.00 2,601.00 2,599.00 2,600.00 26.6K
15:28 2,599.30 2,601.40 2,598.60 2,599.05 15.1K
15:29 2,600.00 2,602.90 2,596.55 2,596.55 4.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available