Mahindra & Mahindra

MAHM
🏛️ india →
3,472.00
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 3,050.00 3,050.00 3,050.00 3,050.00 8.2K
09:15 3,092.00 3,107.40 3,091.60 3,098.80 54.7K
09:16 3,099.70 3,110.70 3,098.90 3,101.00 44.4K
09:17 3,100.20 3,100.20 3,091.60 3,099.70 176.9K
09:18 3,099.90 3,099.90 3,093.60 3,096.00 21.1K
09:19 3,095.00 3,097.50 3,093.00 3,095.70 8.3K
09:20 3,097.90 3,100.00 3,096.50 3,099.00 10.4K
09:21 3,097.30 3,097.30 3,091.10 3,091.40 10.6K
09:22 3,090.70 3,094.60 3,087.20 3,091.70 10.1K
09:23 3,091.00 3,096.70 3,090.00 3,096.00 7.1K
09:24 3,096.00 3,098.70 3,095.00 3,095.00 8.4K
09:25 3,094.30 3,099.90 3,094.30 3,099.90 16.7K
09:26 3,099.70 3,100.00 3,098.30 3,098.70 28.3K
09:27 3,098.60 3,099.30 3,095.30 3,099.30 3.8K
09:28 3,098.50 3,099.00 3,097.30 3,097.50 6.1K
09:29 3,097.10 3,097.10 3,090.20 3,090.20 14.1K
09:30 3,089.00 3,089.00 3,081.90 3,084.50 8.7K
09:31 3,084.50 3,084.50 3,073.70 3,074.10 17.8K
09:32 3,074.80 3,075.00 3,072.00 3,073.00 10.6K
09:33 3,073.00 3,080.00 3,073.00 3,079.70 6.3K
09:34 3,080.00 3,081.00 3,077.70 3,080.90 8.9K
09:35 3,082.00 3,086.70 3,081.50 3,086.70 6.6K
09:36 3,086.00 3,090.90 3,086.00 3,090.00 7.6K
09:37 3,090.00 3,093.00 3,090.00 3,090.00 7.2K
09:38 3,090.80 3,095.30 3,090.80 3,095.30 3.9K
09:39 3,097.80 3,097.80 3,095.00 3,096.80 6.0K
09:40 3,098.00 3,099.00 3,089.00 3,089.00 7.5K
09:41 3,089.90 3,093.40 3,088.60 3,090.30 4.2K
09:42 3,090.20 3,090.20 3,084.60 3,088.90 8.3K
09:43 3,086.00 3,089.90 3,086.00 3,087.30 2.8K
09:44 3,088.00 3,089.60 3,081.10 3,082.20 6.0K
09:45 3,081.20 3,084.20 3,080.10 3,084.10 7.3K
09:46 3,084.70 3,084.70 3,075.60 3,077.90 5.7K
09:47 3,076.90 3,081.20 3,076.60 3,080.10 6.7K
09:48 3,080.80 3,081.00 3,076.00 3,076.00 3.8K
09:49 3,076.80 3,077.80 3,071.00 3,073.80 10.2K
09:50 3,073.80 3,077.80 3,070.10 3,075.00 5.9K
09:51 3,075.10 3,076.30 3,073.50 3,074.50 3.4K
09:52 3,074.40 3,080.00 3,073.80 3,077.20 3.8K
09:53 3,078.50 3,082.00 3,078.20 3,081.60 3.5K
09:54 3,084.20 3,086.40 3,083.20 3,086.00 5.0K
09:55 3,084.30 3,087.00 3,080.60 3,085.30 4.6K
09:56 3,085.30 3,087.00 3,081.20 3,083.00 4.2K
09:57 3,083.70 3,085.40 3,078.30 3,078.40 19.7K
09:58 3,078.50 3,081.20 3,075.20 3,075.20 4.3K
09:59 3,076.20 3,076.80 3,072.30 3,073.90 3.3K
10:00 3,074.60 3,079.10 3,073.60 3,079.10 3.0K
10:01 3,079.70 3,079.70 3,073.30 3,075.20 4.3K
10:02 3,074.80 3,077.10 3,074.80 3,075.80 2.5K
10:03 3,075.90 3,078.90 3,075.60 3,078.60 2.7K
10:04 3,077.50 3,077.50 3,073.10 3,073.10 9.4K
10:05 3,073.30 3,077.00 3,073.30 3,075.10 2.0K
10:06 3,076.40 3,077.40 3,075.60 3,077.40 1.4K
10:07 3,077.90 3,079.40 3,077.70 3,078.10 4.5K
10:08 3,079.10 3,083.40 3,079.10 3,080.70 4.6K
10:09 3,080.80 3,082.60 3,079.50 3,082.60 3.4K
10:10 3,083.80 3,084.00 3,081.00 3,081.00 4.2K
10:11 3,081.10 3,086.50 3,081.00 3,085.20 4.2K
10:12 3,085.20 3,087.20 3,085.20 3,087.20 3.6K
10:13 3,087.20 3,088.30 3,086.30 3,086.30 6.9K
10:14 3,086.00 3,090.10 3,086.00 3,087.50 4.7K
10:15 3,087.70 3,090.00 3,087.00 3,089.10 2.4K
10:16 3,090.20 3,096.10 3,090.20 3,093.50 9.3K
10:17 3,093.90 3,093.90 3,091.50 3,091.50 2.3K
10:18 3,092.00 3,094.60 3,092.00 3,092.30 4.2K
10:19 3,092.10 3,092.30 3,089.50 3,090.30 3.6K
10:20 3,090.20 3,093.80 3,090.20 3,093.50 2.6K
10:21 3,093.50 3,093.60 3,091.40 3,092.10 2.3K
10:22 3,091.00 3,092.80 3,088.80 3,090.60 2.8K
10:23 3,090.60 3,093.80 3,090.60 3,093.00 2.4K
10:24 3,093.00 3,093.10 3,088.80 3,088.80 3.6K
10:25 3,088.20 3,089.20 3,086.10 3,087.40 16.2K
10:26 3,086.10 3,086.10 3,083.50 3,083.50 7.7K
10:27 3,083.50 3,083.60 3,082.10 3,082.10 4.2K
10:28 3,080.10 3,080.20 3,075.10 3,077.50 17.1K
10:29 3,077.50 3,077.50 3,071.00 3,073.10 22.5K
10:30 3,072.00 3,075.60 3,072.00 3,074.50 8.9K
10:31 3,074.40 3,074.40 3,066.30 3,067.60 15.9K
10:32 3,066.90 3,070.20 3,066.90 3,070.20 4.4K
10:33 3,070.90 3,072.60 3,070.20 3,072.00 3.6K
10:34 3,072.00 3,072.00 3,070.10 3,070.80 4.0K
10:35 3,070.00 3,074.90 3,069.90 3,072.70 4.1K
10:36 3,072.70 3,072.70 3,070.00 3,070.00 8.5K
10:37 3,070.00 3,070.20 3,068.60 3,070.10 3.5K
10:38 3,070.90 3,071.50 3,068.00 3,068.00 8.6K
10:39 3,069.20 3,074.10 3,069.00 3,073.90 2.7K
10:40 3,073.90 3,076.90 3,073.90 3,075.60 4.3K
10:41 3,076.20 3,076.70 3,072.80 3,075.20 2.7K
10:42 3,074.70 3,075.30 3,072.30 3,074.20 3.4K
10:43 3,074.20 3,074.40 3,070.10 3,070.10 3.5K
10:44 3,070.50 3,071.30 3,068.20 3,071.30 3.5K
10:45 3,071.40 3,075.00 3,071.40 3,072.10 3.8K
10:46 3,071.10 3,073.70 3,070.10 3,072.30 3.4K
10:47 3,072.30 3,074.70 3,071.10 3,073.50 2.3K
10:48 3,073.50 3,075.60 3,073.10 3,073.10 5.3K
10:49 3,073.10 3,074.00 3,071.50 3,073.50 2.8K
10:50 3,074.60 3,083.40 3,074.30 3,083.40 8.1K
10:51 3,083.40 3,088.50 3,083.40 3,085.10 9.3K
10:52 3,085.60 3,091.60 3,085.60 3,090.20 7.8K
10:53 3,089.80 3,092.00 3,088.00 3,088.00 4.8K
10:54 3,088.00 3,090.30 3,087.30 3,089.50 6.0K
10:55 3,089.90 3,091.50 3,087.10 3,089.30 5.5K
10:56 3,088.50 3,088.80 3,085.60 3,086.50 5.8K
10:57 3,086.20 3,089.00 3,085.80 3,089.00 2.2K
10:58 3,088.90 3,093.90 3,088.90 3,093.90 7.0K
10:59 3,091.90 3,097.00 3,091.90 3,094.50 7.6K
11:00 3,095.80 3,095.80 3,092.60 3,095.20 4.4K
11:01 3,095.30 3,099.30 3,095.30 3,097.20 17.1K
11:02 3,097.70 3,100.00 3,096.00 3,097.00 23.8K
11:03 3,098.30 3,100.00 3,097.60 3,099.90 15.9K
11:04 3,100.00 3,100.00 3,096.70 3,096.70 17.5K
11:05 3,096.70 3,098.40 3,093.90 3,095.90 5.1K
11:06 3,096.00 3,097.80 3,095.10 3,095.10 2.6K
11:07 3,095.60 3,095.90 3,094.10 3,095.00 2.5K
11:08 3,095.00 3,097.80 3,095.00 3,095.50 2.6K
11:09 3,094.60 3,094.90 3,092.10 3,093.00 7.5K
11:10 3,092.90 3,092.90 3,090.00 3,090.30 3.9K
11:11 3,090.10 3,091.50 3,088.10 3,088.50 3.5K
11:12 3,089.30 3,089.30 3,085.20 3,085.20 3.9K
11:13 3,084.40 3,085.80 3,084.20 3,085.40 3.0K
11:14 3,084.10 3,088.50 3,084.10 3,088.10 3.9K
11:15 3,088.10 3,092.00 3,088.00 3,091.70 4.3K
11:16 3,091.30 3,093.30 3,090.60 3,093.30 2.2K
11:17 3,094.30 3,099.00 3,094.00 3,097.40 7.0K
11:18 3,098.10 3,100.00 3,098.10 3,099.90 11.4K
11:19 3,099.90 3,100.00 3,098.00 3,100.00 4.1K
11:20 3,098.30 3,100.00 3,097.70 3,098.90 5.0K
11:21 3,098.80 3,099.90 3,095.40 3,096.00 3.4K
11:22 3,096.20 3,096.90 3,095.10 3,095.10 3.6K
11:23 3,095.60 3,095.80 3,092.20 3,092.50 1.5K
11:24 3,093.00 3,093.50 3,091.30 3,091.40 4.7K
11:25 3,091.40 3,093.40 3,091.20 3,092.90 2.7K
11:26 3,092.50 3,095.50 3,092.50 3,095.50 3.7K
11:27 3,095.70 3,100.00 3,094.50 3,100.00 5.3K
11:28 3,100.00 3,100.00 3,098.60 3,098.80 11.8K
11:29 3,100.00 3,100.00 3,097.50 3,098.40 3.1K
11:30 3,097.70 3,100.00 3,097.50 3,098.60 2.7K
11:31 3,097.10 3,100.10 3,097.10 3,099.10 4.0K
11:32 3,099.40 3,099.90 3,097.10 3,097.10 3.4K
11:33 3,097.20 3,097.50 3,093.70 3,096.10 3.2K
11:34 3,095.80 3,099.90 3,095.50 3,097.00 7.1K
11:35 3,097.80 3,098.50 3,095.10 3,095.10 3.4K
11:36 3,095.10 3,095.50 3,091.00 3,091.10 2.6K
11:37 3,091.30 3,092.20 3,089.80 3,089.90 4.4K
11:38 3,089.90 3,091.90 3,087.40 3,087.40 3.3K
11:39 3,087.70 3,087.70 3,085.70 3,086.90 2.1K
11:40 3,087.00 3,087.00 3,085.40 3,086.40 2.9K
11:41 3,086.70 3,094.10 3,086.70 3,093.90 6.6K
11:42 3,094.00 3,094.00 3,091.80 3,092.20 1.8K
11:43 3,090.20 3,090.20 3,087.00 3,089.50 2.8K
11:44 3,089.50 3,091.60 3,086.80 3,086.80 4.6K
11:45 3,087.10 3,088.50 3,086.70 3,087.80 3.5K
11:46 3,087.50 3,090.40 3,087.50 3,089.40 2.9K
11:47 3,090.00 3,090.00 3,089.20 3,089.20 2.9K
11:48 3,089.10 3,090.90 3,086.00 3,086.30 6.5K
11:49 3,085.60 3,085.90 3,084.00 3,084.60 5.6K
11:50 3,084.50 3,088.00 3,084.50 3,088.00 8.7K
11:51 3,088.50 3,089.60 3,086.30 3,089.10 2.9K
11:52 3,089.10 3,091.80 3,089.10 3,091.80 2.7K
11:53 3,091.00 3,091.00 3,087.20 3,088.50 2.2K
11:54 3,088.80 3,089.50 3,086.00 3,088.70 1.1K
11:55 3,088.60 3,089.80 3,088.60 3,089.80 2.1K
11:56 3,090.00 3,090.00 3,083.60 3,084.90 4.9K
11:57 3,084.80 3,085.60 3,083.00 3,085.50 2.6K
11:58 3,085.00 3,088.90 3,085.00 3,088.90 1.4K
11:59 3,088.90 3,088.90 3,084.30 3,085.00 5.0K
12:00 3,084.20 3,087.50 3,082.80 3,083.50 3.2K
12:01 3,082.00 3,084.40 3,080.70 3,081.60 6.9K
12:02 3,082.30 3,085.00 3,082.00 3,084.60 1.7K
12:03 3,084.60 3,084.70 3,081.70 3,083.10 5.1K
12:04 3,083.10 3,083.80 3,082.30 3,083.50 1.3K
12:05 3,083.50 3,086.60 3,083.50 3,086.20 1.9K
12:06 3,086.10 3,087.80 3,086.10 3,087.10 2.1K
12:07 3,087.10 3,089.00 3,085.90 3,089.00 2.5K
12:08 3,089.50 3,091.60 3,089.20 3,091.60 4.6K
12:09 3,092.00 3,093.80 3,091.80 3,092.00 3.3K
12:10 3,092.20 3,096.60 3,091.80 3,096.60 4.7K
12:11 3,096.70 3,098.80 3,095.60 3,097.10 8.2K
12:12 3,097.90 3,098.00 3,093.90 3,096.20 5.5K
12:13 3,093.80 3,096.50 3,093.10 3,095.60 3.1K
12:14 3,095.70 3,096.50 3,093.90 3,095.00 2.6K
12:15 3,095.10 3,097.70 3,094.60 3,097.70 2.9K
12:16 3,097.70 3,098.00 3,095.00 3,095.00 2.6K
12:17 3,095.30 3,095.70 3,090.10 3,090.10 6.7K
12:18 3,091.00 3,094.80 3,090.70 3,094.50 1.6K
12:19 3,094.50 3,094.90 3,090.00 3,090.40 4.3K
12:20 3,090.00 3,092.20 3,088.00 3,090.80 4.9K
12:21 3,091.20 3,092.00 3,090.00 3,091.20 2.5K
12:22 3,091.50 3,092.70 3,089.80 3,091.90 3.4K
12:23 3,090.60 3,090.80 3,090.00 3,090.50 4.7K
12:24 3,090.40 3,091.70 3,090.00 3,090.30 3.0K
12:25 3,090.20 3,090.20 3,087.90 3,089.70 6.3K
12:26 3,089.10 3,089.10 3,085.50 3,086.10 3.1K
12:27 3,085.50 3,088.80 3,085.00 3,085.30 6.6K
12:28 3,085.60 3,086.90 3,085.10 3,085.10 3.3K
12:29 3,085.10 3,086.10 3,084.00 3,084.00 5.3K
12:30 3,084.70 3,086.90 3,084.20 3,086.90 3.1K
12:31 3,087.00 3,087.50 3,085.10 3,087.50 2.6K
12:32 3,087.40 3,088.60 3,085.00 3,085.10 4.2K
12:33 3,085.20 3,086.30 3,078.60 3,078.60 12.2K
12:34 3,077.50 3,080.80 3,076.20 3,076.40 10.0K
12:35 3,076.70 3,079.00 3,076.00 3,078.10 4.5K
12:36 3,077.40 3,078.00 3,073.60 3,076.10 7.9K
12:37 3,076.90 3,079.20 3,076.30 3,076.30 4.3K
12:38 3,076.60 3,077.00 3,075.10 3,075.50 4.3K
12:39 3,076.90 3,077.40 3,075.10 3,075.50 8.8K
12:40 3,076.00 3,076.90 3,071.00 3,071.10 10.3K
12:41 3,071.10 3,074.20 3,071.10 3,071.40 4.0K
12:42 3,071.60 3,071.60 3,064.60 3,064.60 13.2K
12:43 3,063.90 3,068.30 3,063.90 3,067.00 7.3K
12:44 3,067.70 3,069.60 3,064.90 3,064.90 10.9K
12:45 3,063.50 3,064.00 3,062.60 3,063.00 9.6K
12:46 3,062.90 3,069.90 3,062.60 3,066.60 5.4K
12:47 3,067.00 3,067.00 3,062.20 3,065.10 10.2K
12:48 3,064.00 3,065.50 3,063.90 3,064.90 3.5K
12:49 3,066.20 3,066.20 3,062.00 3,062.20 6.8K
12:50 3,062.20 3,064.30 3,061.80 3,063.00 3.2K
12:51 3,063.50 3,065.50 3,063.10 3,063.20 7.0K
12:52 3,062.50 3,064.00 3,062.00 3,063.70 6.3K
12:53 3,063.70 3,064.20 3,063.70 3,064.00 1.8K
12:54 3,064.00 3,064.20 3,056.30 3,057.40 23.2K
12:55 3,058.10 3,060.00 3,057.60 3,060.00 3.2K
12:56 3,060.20 3,063.20 3,060.00 3,062.40 3.6K
12:57 3,063.00 3,063.00 3,059.00 3,059.10 7.9K
12:58 3,060.00 3,060.80 3,058.00 3,058.00 5.7K
12:59 3,058.90 3,059.20 3,057.10 3,058.20 2.9K
13:00 3,058.90 3,061.40 3,058.50 3,058.80 8.5K
13:01 3,059.90 3,061.90 3,059.60 3,061.90 2.5K
13:02 3,060.70 3,063.10 3,060.00 3,063.10 3.7K
13:03 3,061.90 3,063.20 3,060.70 3,061.80 2.7K
13:04 3,062.80 3,064.00 3,061.20 3,062.60 4.9K
13:05 3,062.40 3,063.90 3,061.40 3,062.60 4.3K
13:06 3,062.50 3,065.00 3,062.40 3,064.60 3.7K
13:07 3,064.00 3,064.40 3,061.00 3,061.80 3.5K
13:08 3,061.80 3,062.70 3,058.20 3,060.00 6.0K
13:09 3,058.50 3,059.90 3,057.90 3,059.80 2.2K
13:10 3,059.80 3,060.80 3,057.20 3,057.20 5.0K
13:11 3,059.40 3,060.00 3,057.50 3,057.70 3.7K
13:12 3,058.20 3,060.00 3,057.20 3,059.60 2.1K
13:13 3,060.00 3,061.20 3,058.40 3,058.40 3.5K
13:14 3,058.60 3,060.20 3,058.00 3,060.20 7.6K
13:15 3,061.20 3,061.20 3,059.10 3,060.10 3.2K
13:16 3,060.10 3,062.10 3,060.00 3,060.00 7.3K
13:17 3,059.90 3,059.90 3,056.00 3,057.30 4.3K
13:18 3,058.20 3,059.70 3,057.00 3,058.10 3.6K
13:19 3,056.10 3,056.10 3,051.00 3,052.50 10.1K
13:20 3,051.30 3,054.10 3,051.30 3,054.10 5.8K
13:21 3,055.00 3,056.90 3,055.00 3,056.00 2.9K
13:22 3,056.00 3,056.00 3,051.50 3,055.80 5.2K
13:23 3,055.90 3,058.00 3,055.40 3,056.80 2.6K
13:24 3,056.80 3,058.30 3,055.00 3,058.30 2.4K
13:25 3,058.30 3,060.00 3,055.70 3,056.40 5.0K
13:26 3,057.40 3,058.00 3,055.70 3,057.10 2.7K
13:27 3,055.70 3,057.00 3,055.10 3,057.00 1.8K
13:28 3,056.90 3,058.50 3,055.90 3,056.30 2.7K
13:29 3,055.10 3,055.10 3,052.70 3,053.00 6.7K
13:30 3,054.30 3,057.00 3,054.20 3,056.80 2.1K
13:31 3,054.90 3,056.90 3,054.40 3,054.90 3.1K
13:32 3,054.90 3,055.60 3,052.60 3,053.20 6.0K
13:33 3,054.50 3,056.00 3,053.50 3,053.50 3.9K
13:34 3,053.90 3,053.90 3,052.70 3,053.30 3.5K
13:35 3,053.20 3,054.90 3,052.70 3,054.60 2.0K
13:36 3,054.10 3,054.10 3,052.50 3,053.00 2.7K
13:37 3,053.00 3,053.90 3,051.60 3,053.30 2.5K
13:38 3,054.10 3,056.60 3,054.00 3,055.00 6.6K
13:39 3,054.90 3,055.50 3,053.20 3,053.20 6.9K
13:40 3,053.20 3,058.30 3,052.90 3,057.70 3.5K
13:41 3,058.00 3,058.00 3,055.00 3,057.20 3.6K
13:42 3,057.00 3,058.30 3,056.30 3,058.30 3.5K
13:43 3,058.90 3,059.20 3,057.10 3,057.50 3.4K
13:44 3,057.50 3,059.80 3,056.40 3,057.10 4.9K
13:45 3,057.50 3,059.50 3,057.00 3,057.90 8.2K
13:46 3,057.40 3,058.50 3,057.40 3,058.50 2.5K
13:47 3,058.40 3,058.40 3,057.40 3,057.80 2.6K
13:48 3,056.60 3,057.80 3,055.50 3,056.50 3.1K
13:49 3,056.40 3,056.40 3,054.80 3,055.00 4.1K
13:50 3,056.60 3,057.00 3,055.00 3,055.00 2.4K
13:51 3,055.00 3,055.00 3,054.20 3,054.60 2.4K
13:52 3,054.90 3,054.90 3,052.80 3,052.80 3.4K
13:53 3,052.80 3,054.90 3,052.80 3,054.90 2.1K
13:54 3,055.20 3,055.20 3,053.90 3,055.00 3.1K
13:55 3,056.50 3,056.90 3,055.50 3,056.30 2.0K
13:56 3,056.20 3,056.20 3,054.40 3,054.50 2.3K
13:57 3,054.90 3,055.40 3,054.40 3,055.00 4.3K
13:58 3,055.00 3,055.00 3,052.80 3,054.10 2.2K
13:59 3,053.60 3,054.00 3,052.60 3,053.40 3.0K
14:00 3,053.80 3,054.90 3,052.50 3,052.70 2.4K
14:01 3,054.20 3,054.70 3,052.70 3,052.70 3.2K
14:02 3,053.90 3,055.00 3,053.80 3,054.60 2.1K
14:03 3,055.00 3,058.60 3,054.80 3,057.20 4.7K
14:04 3,057.20 3,059.30 3,057.00 3,058.80 2.3K
14:05 3,057.70 3,058.90 3,055.70 3,056.10 2.9K
14:06 3,058.00 3,058.00 3,055.50 3,055.50 5.5K
14:07 3,055.50 3,055.50 3,052.00 3,052.00 8.4K
14:08 3,052.10 3,052.10 3,050.80 3,050.90 9.9K
14:09 3,050.90 3,051.40 3,050.00 3,050.00 19.0K
14:10 3,049.70 3,049.70 3,047.60 3,048.60 8.7K
14:11 3,048.60 3,049.00 3,048.00 3,049.00 8.8K
14:12 3,049.00 3,049.00 3,047.70 3,047.70 8.1K
14:13 3,047.40 3,049.00 3,047.40 3,048.30 4.1K
14:14 3,048.50 3,048.50 3,041.50 3,041.50 17.3K
14:15 3,041.90 3,042.20 3,039.20 3,040.00 6.4K
14:16 3,040.60 3,043.40 3,040.60 3,041.20 4.5K
14:17 3,041.20 3,041.20 3,035.30 3,037.20 11.9K
14:18 3,037.30 3,039.40 3,037.30 3,038.90 3.8K
14:19 3,038.60 3,039.00 3,035.20 3,035.20 6.2K
14:20 3,035.20 3,038.40 3,035.20 3,037.00 4.9K
14:21 3,037.00 3,042.00 3,037.00 3,040.70 3.5K
14:22 3,040.90 3,041.00 3,037.00 3,037.00 10.8K
14:23 3,037.10 3,041.00 3,036.40 3,041.00 15.2K
14:24 3,041.40 3,044.90 3,041.40 3,044.40 9.4K
14:25 3,044.40 3,047.40 3,043.50 3,047.40 5.4K
14:26 3,046.70 3,046.80 3,044.00 3,045.80 5.1K
14:27 3,045.80 3,048.00 3,045.00 3,045.90 6.1K
14:28 3,046.90 3,046.90 3,043.00 3,043.00 8.9K
14:29 3,043.00 3,045.00 3,042.20 3,045.00 5.7K
14:30 3,045.10 3,045.10 3,041.10 3,041.10 5.3K
14:31 3,041.10 3,043.20 3,041.00 3,042.10 5.3K
14:32 3,043.00 3,043.00 3,042.10 3,043.00 5.4K
14:33 3,042.60 3,044.80 3,042.40 3,044.70 4.7K
14:34 3,044.70 3,046.40 3,042.90 3,044.70 7.8K
14:35 3,045.30 3,047.10 3,045.00 3,046.10 3.8K
14:36 3,046.10 3,048.90 3,045.90 3,048.00 3.7K
14:37 3,049.60 3,049.60 3,046.50 3,046.50 3.8K
14:38 3,046.80 3,048.50 3,046.70 3,048.50 3.9K
14:39 3,048.50 3,052.90 3,048.50 3,049.80 11.5K
14:40 3,050.90 3,050.90 3,048.10 3,048.10 5.1K
14:41 3,048.50 3,049.40 3,048.10 3,048.30 3.4K
14:42 3,048.20 3,050.70 3,048.20 3,048.70 5.8K
14:43 3,049.70 3,054.00 3,049.70 3,054.00 4.2K
14:44 3,054.40 3,054.40 3,051.00 3,051.00 3.3K
14:45 3,051.10 3,056.20 3,051.10 3,054.30 6.9K
14:46 3,054.70 3,055.60 3,052.10 3,054.60 14.4K
14:47 3,055.10 3,057.30 3,053.70 3,054.50 16.5K
14:48 3,054.40 3,054.40 3,050.60 3,050.60 3.5K
14:49 3,050.20 3,050.90 3,050.00 3,050.00 7.5K
14:50 3,050.30 3,053.70 3,050.30 3,052.00 9.0K
14:51 3,052.30 3,054.10 3,052.30 3,052.60 7.1K
14:52 3,052.40 3,055.00 3,052.40 3,052.40 6.7K
14:53 3,052.30 3,053.90 3,049.10 3,050.50 13.9K
14:54 3,050.50 3,052.10 3,049.50 3,051.90 3.8K
14:55 3,052.10 3,052.10 3,049.10 3,049.80 4.7K
14:56 3,049.80 3,051.00 3,049.00 3,049.00 6.8K
14:57 3,049.80 3,049.80 3,046.50 3,047.90 16.5K
14:58 3,048.00 3,054.00 3,048.00 3,053.90 9.3K
14:59 3,054.00 3,055.90 3,053.60 3,055.00 14.6K
15:00 3,055.00 3,056.70 3,051.30 3,051.50 27.3K
15:01 3,051.10 3,056.40 3,050.90 3,055.50 27.0K
15:02 3,056.20 3,057.70 3,056.20 3,057.70 14.9K
15:03 3,057.80 3,057.90 3,054.30 3,054.40 18.6K
15:04 3,053.80 3,053.80 3,051.90 3,052.90 13.0K
15:05 3,052.90 3,053.30 3,052.40 3,052.40 15.1K
15:06 3,052.30 3,052.30 3,051.20 3,051.90 12.1K
15:07 3,051.90 3,055.00 3,051.90 3,054.10 14.5K
15:08 3,054.00 3,055.00 3,053.90 3,054.20 13.1K
15:09 3,054.30 3,054.40 3,053.00 3,054.40 11.5K
15:10 3,054.40 3,054.50 3,051.50 3,051.80 13.2K
15:11 3,051.70 3,051.90 3,051.10 3,051.10 17.4K
15:12 3,051.20 3,051.80 3,051.20 3,051.50 9.9K
15:13 3,051.50 3,052.00 3,051.40 3,051.70 10.7K
15:14 3,051.70 3,051.80 3,051.20 3,051.50 10.5K
15:15 3,051.70 3,051.80 3,050.10 3,051.60 19.3K
15:16 3,051.90 3,053.30 3,051.90 3,052.30 14.0K
15:17 3,052.10 3,054.20 3,052.10 3,053.90 18.8K
15:18 3,054.10 3,056.40 3,053.90 3,056.40 12.5K
15:19 3,055.30 3,056.00 3,054.00 3,054.00 14.8K
15:20 3,054.00 3,056.20 3,054.00 3,056.00 15.2K
15:21 3,055.90 3,056.10 3,054.40 3,054.40 14.7K
15:22 3,054.40 3,054.50 3,053.90 3,054.30 11.6K
15:23 3,054.00 3,054.40 3,052.90 3,053.20 16.4K
15:24 3,053.10 3,053.20 3,052.10 3,052.30 10.5K
15:25 3,052.30 3,055.30 3,052.30 3,055.10 13.9K
15:26 3,054.80 3,054.80 3,053.00 3,053.10 10.2K
15:27 3,053.00 3,056.00 3,053.00 3,056.00 7.9K
15:28 3,057.80 3,059.60 3,056.80 3,058.00 12.7K
15:29 3,058.10 3,059.00 3,053.80 3,053.80 3.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available