Mahindra & Mahindra

MAHM
🏛️ india →
3,462.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 3,271.00 3,271.00 3,271.00 3,271.00 20.4K
09:15 3,256.20 3,256.20 3,205.10 3,229.00 95.1K
09:16 3,226.10 3,235.30 3,226.10 3,235.30 47.9K
09:17 3,233.60 3,233.60 3,225.00 3,229.20 30.3K
09:18 3,229.30 3,233.50 3,223.00 3,231.40 23.6K
09:19 3,227.80 3,228.80 3,217.50 3,222.30 37.4K
09:20 3,220.80 3,225.90 3,218.50 3,225.50 27.7K
09:21 3,224.20 3,224.60 3,211.50 3,217.60 33.1K
09:22 3,218.40 3,221.20 3,210.30 3,214.00 22.5K
09:23 3,214.40 3,214.40 3,205.00 3,207.50 42.5K
09:24 3,206.80 3,210.70 3,196.80 3,210.70 40.2K
09:25 3,210.30 3,210.30 3,203.40 3,206.10 16.3K
09:26 3,206.10 3,208.40 3,200.10 3,208.00 22.2K
09:27 3,208.90 3,211.80 3,206.40 3,211.80 15.3K
09:28 3,210.90 3,214.50 3,210.90 3,212.10 17.5K
09:29 3,211.10 3,212.00 3,205.00 3,207.00 12.5K
09:30 3,207.00 3,207.00 3,199.90 3,203.20 36.6K
09:31 3,203.10 3,203.10 3,191.50 3,193.10 24.5K
09:32 3,193.40 3,195.00 3,189.90 3,190.60 23.6K
09:33 3,191.50 3,205.30 3,191.50 3,204.30 17.3K
09:34 3,204.70 3,205.20 3,201.30 3,202.70 15.5K
09:35 3,201.50 3,201.50 3,197.50 3,199.10 8.9K
09:36 3,199.70 3,202.60 3,198.20 3,201.00 8.7K
09:37 3,201.00 3,202.30 3,200.60 3,201.10 4.0K
09:38 3,202.30 3,206.10 3,200.40 3,200.40 6.6K
09:39 3,200.60 3,204.00 3,199.10 3,204.00 5.7K
09:40 3,202.90 3,208.50 3,201.50 3,208.00 7.1K
09:41 3,206.60 3,209.00 3,205.00 3,209.00 5.9K
09:42 3,208.90 3,213.00 3,208.80 3,209.00 8.2K
09:43 3,209.10 3,209.30 3,206.00 3,206.00 5.7K
09:44 3,206.00 3,207.90 3,205.60 3,207.70 3.0K
09:45 3,207.30 3,207.30 3,203.40 3,203.40 2.8K
09:46 3,202.30 3,204.50 3,201.70 3,202.60 6.6K
09:47 3,201.60 3,206.90 3,201.30 3,206.40 4.2K
09:48 3,206.70 3,206.70 3,206.00 3,206.00 1.5K
09:49 3,206.00 3,209.20 3,206.00 3,208.40 5.5K
09:50 3,209.00 3,209.80 3,208.50 3,209.80 5.1K
09:51 3,209.00 3,209.00 3,207.00 3,207.40 2.3K
09:52 3,207.50 3,207.50 3,205.10 3,205.70 3.1K
09:53 3,205.90 3,205.90 3,203.00 3,204.40 4.5K
09:54 3,204.50 3,204.60 3,204.00 3,204.50 2.8K
09:55 3,204.60 3,207.00 3,204.60 3,206.00 3.0K
09:56 3,209.60 3,218.00 3,209.50 3,217.40 17.4K
09:57 3,217.10 3,224.40 3,217.00 3,222.90 15.3K
09:58 3,223.10 3,223.10 3,218.00 3,218.80 8.0K
09:59 3,218.80 3,220.90 3,218.80 3,219.20 5.5K
10:00 3,220.00 3,220.20 3,216.10 3,216.10 4.1K
10:01 3,216.00 3,218.20 3,212.00 3,212.00 6.0K
10:02 3,212.30 3,217.70 3,211.70 3,216.00 5.8K
10:03 3,217.00 3,217.00 3,214.00 3,215.70 3.4K
10:04 3,215.70 3,218.90 3,215.60 3,218.40 6.7K
10:05 3,218.70 3,218.90 3,214.30 3,216.70 4.6K
10:06 3,216.70 3,217.90 3,214.40 3,217.30 3.0K
10:07 3,217.90 3,218.00 3,217.00 3,217.10 4.1K
10:08 3,217.30 3,218.40 3,215.90 3,216.40 4.4K
10:09 3,216.30 3,219.70 3,216.30 3,219.70 5.4K
10:10 3,219.70 3,221.40 3,219.20 3,220.00 5.7K
10:11 3,219.90 3,222.60 3,219.90 3,221.70 6.6K
10:12 3,221.70 3,224.40 3,221.30 3,224.40 7.2K
10:13 3,224.70 3,224.70 3,221.20 3,221.20 8.1K
10:14 3,222.10 3,223.30 3,221.70 3,222.60 5.6K
10:15 3,224.00 3,226.00 3,221.90 3,221.90 33.8K
10:16 3,221.10 3,221.10 3,216.70 3,219.30 7.9K
10:17 3,220.00 3,222.40 3,220.00 3,220.80 4.3K
10:18 3,220.80 3,221.70 3,219.80 3,221.70 3.0K
10:19 3,222.00 3,225.70 3,221.30 3,223.20 8.9K
10:20 3,222.70 3,222.70 3,220.20 3,220.80 3.8K
10:21 3,220.00 3,224.00 3,220.00 3,224.00 3.8K
10:22 3,224.00 3,229.90 3,223.80 3,227.80 10.4K
10:23 3,227.80 3,229.10 3,226.50 3,226.50 3.8K
10:24 3,228.80 3,231.60 3,228.00 3,230.60 22.7K
10:25 3,230.60 3,231.30 3,228.30 3,228.40 5.0K
10:26 3,227.80 3,229.00 3,227.00 3,227.00 2.5K
10:27 3,227.00 3,229.70 3,226.10 3,229.70 4.5K
10:28 3,226.80 3,227.10 3,225.40 3,225.90 2.9K
10:29 3,226.00 3,227.10 3,225.70 3,226.60 2.7K
10:30 3,225.10 3,225.10 3,220.10 3,222.10 8.2K
10:31 3,222.60 3,224.00 3,222.50 3,222.60 1.8K
10:32 3,222.20 3,224.00 3,221.90 3,224.00 4.5K
10:33 3,222.20 3,224.00 3,221.30 3,223.10 4.3K
10:34 3,224.00 3,224.70 3,223.40 3,224.00 4.0K
10:35 3,224.30 3,227.80 3,224.00 3,226.70 3.9K
10:36 3,228.30 3,228.30 3,226.40 3,226.60 2.9K
10:37 3,226.60 3,227.00 3,226.00 3,227.00 2.8K
10:38 3,226.10 3,228.40 3,226.10 3,228.40 3.7K
10:39 3,228.30 3,231.30 3,227.00 3,230.20 11.5K
10:40 3,231.00 3,232.00 3,229.60 3,230.00 5.7K
10:41 3,230.40 3,230.40 3,228.10 3,229.20 3.2K
10:42 3,229.20 3,230.30 3,226.70 3,230.30 3.5K
10:43 3,231.00 3,234.50 3,229.70 3,233.80 6.6K
10:44 3,234.80 3,236.40 3,234.60 3,234.90 7.7K
10:45 3,234.80 3,235.00 3,232.10 3,232.60 4.1K
10:46 3,232.70 3,232.70 3,232.10 3,232.10 3.2K
10:47 3,232.10 3,233.50 3,232.00 3,233.30 3.1K
10:48 3,233.20 3,233.30 3,230.00 3,230.00 3.1K
10:49 3,230.30 3,233.90 3,230.00 3,230.50 7.1K
10:50 3,231.50 3,231.50 3,229.90 3,230.20 6.2K
10:51 3,230.00 3,230.00 3,226.60 3,226.60 3.5K
10:52 3,226.00 3,230.00 3,226.00 3,229.80 4.0K
10:53 3,229.80 3,231.70 3,229.40 3,229.90 6.3K
10:54 3,229.90 3,230.50 3,228.80 3,228.80 4.4K
10:55 3,228.80 3,229.60 3,227.00 3,227.40 2.4K
10:56 3,227.40 3,234.60 3,225.30 3,232.60 18.9K
10:57 3,233.80 3,233.80 3,231.30 3,231.30 3.7K
10:58 3,231.60 3,232.80 3,231.60 3,232.00 2.6K
10:59 3,231.50 3,233.00 3,231.40 3,233.00 4.1K
11:00 3,232.90 3,235.00 3,232.70 3,235.00 8.2K
11:01 3,234.00 3,234.30 3,232.30 3,232.30 4.8K
11:02 3,232.40 3,233.00 3,232.00 3,232.70 3.6K
11:03 3,232.70 3,234.40 3,232.30 3,234.40 2.2K
11:04 3,234.20 3,234.20 3,232.80 3,233.60 3.2K
11:05 3,235.80 3,235.80 3,233.50 3,233.90 5.6K
11:06 3,233.60 3,234.50 3,233.60 3,234.10 2.8K
11:07 3,234.10 3,234.30 3,233.20 3,233.20 2.9K
11:08 3,233.30 3,233.30 3,229.60 3,229.60 3.5K
11:09 3,229.00 3,230.60 3,227.30 3,229.50 4.6K
11:10 3,229.30 3,230.70 3,229.30 3,229.60 2.8K
11:11 3,230.10 3,231.10 3,229.40 3,231.10 3.1K
11:12 3,231.10 3,231.10 3,229.90 3,230.10 1.6K
11:13 3,230.00 3,230.30 3,229.00 3,230.30 2.7K
11:14 3,229.30 3,229.30 3,227.70 3,229.10 3.8K
11:15 3,228.90 3,228.90 3,226.50 3,228.50 6.9K
11:16 3,228.80 3,229.40 3,226.30 3,226.90 2.1K
11:17 3,226.90 3,229.00 3,226.50 3,228.80 3.3K
11:18 3,228.80 3,228.90 3,228.60 3,228.90 1.8K
11:19 3,228.80 3,228.90 3,225.50 3,226.50 4.9K
11:20 3,226.10 3,226.50 3,225.20 3,226.10 3.2K
11:21 3,225.90 3,226.10 3,225.00 3,226.00 2.9K
11:22 3,226.40 3,226.40 3,224.00 3,224.00 3.0K
11:23 3,221.50 3,223.40 3,220.00 3,222.60 8.4K
11:24 3,223.20 3,223.90 3,222.00 3,223.40 3.4K
11:25 3,223.40 3,224.40 3,223.40 3,224.00 2.4K
11:26 3,224.10 3,227.40 3,224.10 3,226.30 2.2K
11:27 3,226.20 3,228.80 3,224.00 3,227.40 20.9K
11:28 3,227.30 3,227.30 3,225.70 3,226.30 5.3K
11:29 3,226.30 3,226.30 3,226.00 3,226.30 2.4K
11:30 3,226.20 3,227.90 3,226.00 3,227.10 3.1K
11:31 3,227.10 3,229.90 3,227.00 3,229.30 3.2K
11:32 3,228.80 3,229.10 3,227.40 3,228.50 5.8K
11:33 3,228.60 3,228.70 3,227.00 3,227.20 2.4K
11:34 3,227.20 3,227.20 3,225.80 3,225.90 3.1K
11:35 3,226.00 3,226.90 3,225.90 3,226.50 3.7K
11:36 3,226.50 3,226.80 3,226.20 3,226.80 2.6K
11:37 3,226.60 3,229.70 3,226.40 3,229.40 3.3K
11:38 3,229.20 3,229.80 3,227.30 3,229.70 5.7K
11:39 3,229.70 3,231.10 3,229.50 3,230.50 12.1K
11:40 3,230.10 3,230.10 3,229.00 3,229.00 2.8K
11:41 3,230.40 3,231.70 3,230.00 3,230.60 7.4K
11:42 3,230.50 3,232.10 3,230.20 3,231.80 5.9K
11:43 3,231.90 3,233.70 3,231.80 3,232.70 4.9K
11:44 3,232.20 3,233.30 3,230.90 3,231.20 10.5K
11:45 3,231.20 3,232.40 3,230.80 3,231.60 3.2K
11:46 3,231.30 3,232.10 3,230.40 3,231.20 62.8K
11:47 3,232.00 3,232.50 3,231.90 3,232.00 22.8K
11:48 3,232.40 3,235.00 3,232.00 3,232.10 12.7K
11:49 3,232.10 3,232.40 3,232.00 3,232.10 2.5K
11:50 3,232.40 3,235.00 3,232.40 3,234.70 4.6K
11:51 3,234.70 3,238.60 3,234.70 3,236.10 12.4K
11:52 3,236.80 3,236.80 3,235.00 3,235.00 3.2K
11:53 3,234.90 3,234.90 3,233.20 3,233.50 3.2K
11:54 3,233.40 3,235.00 3,233.00 3,234.20 3.3K
11:55 3,234.10 3,235.60 3,233.60 3,233.60 3.4K
11:56 3,234.90 3,235.60 3,234.20 3,235.00 3.5K
11:57 3,236.00 3,239.20 3,236.00 3,239.10 4.6K
11:58 3,239.10 3,242.00 3,239.10 3,239.20 13.6K
11:59 3,239.20 3,239.20 3,235.00 3,238.80 12.0K
12:00 3,238.30 3,240.40 3,237.40 3,239.20 3.1K
12:01 3,239.20 3,239.20 3,235.90 3,235.90 7.4K
12:02 3,235.70 3,235.70 3,231.20 3,231.20 3.1K
12:03 3,230.60 3,232.00 3,230.00 3,230.10 7.0K
12:04 3,230.40 3,230.80 3,230.30 3,230.50 2.1K
12:05 3,230.50 3,231.30 3,230.30 3,231.30 2.9K
12:06 3,231.10 3,232.40 3,230.00 3,232.00 4.9K
12:07 3,231.70 3,232.70 3,229.00 3,229.40 5.2K
12:08 3,228.10 3,228.50 3,225.00 3,225.00 6.0K
12:09 3,225.00 3,225.90 3,222.60 3,222.60 5.2K
12:10 3,222.90 3,224.50 3,222.50 3,223.10 3.4K
12:11 3,223.00 3,225.50 3,223.00 3,224.40 2.0K
12:12 3,224.70 3,226.20 3,223.80 3,225.30 3.0K
12:13 3,224.60 3,225.30 3,224.00 3,224.30 2.6K
12:14 3,224.40 3,224.50 3,224.00 3,224.00 2.9K
12:15 3,224.00 3,224.20 3,224.00 3,224.10 1.9K
12:16 3,223.60 3,223.60 3,220.80 3,220.80 4.3K
12:17 3,220.40 3,220.80 3,220.20 3,220.70 3.1K
12:18 3,221.10 3,223.50 3,221.10 3,222.40 3.7K
12:19 3,223.00 3,223.10 3,222.40 3,222.60 1.7K
12:20 3,221.20 3,223.60 3,220.40 3,223.60 4.7K
12:21 3,223.30 3,223.30 3,221.00 3,221.00 2.5K
12:22 3,221.00 3,223.40 3,221.00 3,221.20 4.3K
12:23 3,221.30 3,221.50 3,220.20 3,221.10 3.1K
12:24 3,221.10 3,223.20 3,221.10 3,222.10 2.3K
12:25 3,222.40 3,223.40 3,222.10 3,223.40 3.7K
12:26 3,223.80 3,225.10 3,223.50 3,224.20 2.3K
12:27 3,223.50 3,225.00 3,223.50 3,224.00 3.5K
12:28 3,224.10 3,224.10 3,223.20 3,224.00 2.3K
12:29 3,224.00 3,224.00 3,221.10 3,221.50 5.8K
12:30 3,222.00 3,223.00 3,221.20 3,221.40 1.9K
12:31 3,222.60 3,223.00 3,222.30 3,222.30 4.2K
12:32 3,222.40 3,222.40 3,221.10 3,221.10 2.0K
12:33 3,220.80 3,221.10 3,220.00 3,220.40 15.9K
12:34 3,220.40 3,221.30 3,220.00 3,220.30 2.3K
12:35 3,220.00 3,224.00 3,220.00 3,224.00 4.2K
12:36 3,223.30 3,224.00 3,222.50 3,222.50 3.0K
12:37 3,222.50 3,223.50 3,220.80 3,222.00 5.0K
12:38 3,221.30 3,221.70 3,221.00 3,221.50 1.5K
12:39 3,221.30 3,221.50 3,220.50 3,220.50 1.7K
12:40 3,220.80 3,224.00 3,220.70 3,223.80 3.1K
12:41 3,223.80 3,225.60 3,223.20 3,225.00 4.6K
12:42 3,224.90 3,226.90 3,224.90 3,225.40 4.2K
12:43 3,225.30 3,226.00 3,224.50 3,225.50 2.5K
12:44 3,225.50 3,225.50 3,224.10 3,224.10 2.0K
12:45 3,225.40 3,226.50 3,225.00 3,225.90 2.6K
12:46 3,225.80 3,227.30 3,225.10 3,226.50 2.5K
12:47 3,226.80 3,226.90 3,224.20 3,224.20 2.9K
12:48 3,224.20 3,224.20 3,222.00 3,223.10 3.1K
12:49 3,223.70 3,224.20 3,223.40 3,224.00 1.7K
12:50 3,223.90 3,224.40 3,223.70 3,224.10 1.9K
12:51 3,224.10 3,224.10 3,223.20 3,223.30 2.0K
12:52 3,223.20 3,223.20 3,222.00 3,222.50 2.4K
12:53 3,222.50 3,222.50 3,221.20 3,221.20 1.8K
12:54 3,221.70 3,222.80 3,220.40 3,221.00 4.8K
12:55 3,221.50 3,222.90 3,220.00 3,222.80 6.7K
12:56 3,222.50 3,222.50 3,221.10 3,222.00 2.3K
12:57 3,222.00 3,222.10 3,220.30 3,221.50 35.4K
12:58 3,221.40 3,221.40 3,213.40 3,214.20 9.5K
12:59 3,214.60 3,217.40 3,213.30 3,217.40 6.0K
13:00 3,217.70 3,217.70 3,215.40 3,215.40 6.4K
13:01 3,217.00 3,217.30 3,213.60 3,216.60 4.6K
13:02 3,216.30 3,216.30 3,213.20 3,213.50 1.7K
13:03 3,213.20 3,214.00 3,213.00 3,213.20 3.1K
13:04 3,213.80 3,213.80 3,212.50 3,212.50 4.4K
13:05 3,212.00 3,214.50 3,212.00 3,214.50 3.3K
13:06 3,214.50 3,216.00 3,213.00 3,213.30 2.6K
13:07 3,213.00 3,213.00 3,211.00 3,211.00 3.2K
13:08 3,211.00 3,211.10 3,209.60 3,210.80 6.3K
13:09 3,210.00 3,210.00 3,209.00 3,209.10 10.3K
13:10 3,208.80 3,209.90 3,206.90 3,209.50 5.3K
13:11 3,209.50 3,209.50 3,208.50 3,208.50 3.4K
13:12 3,208.40 3,208.40 3,208.00 3,208.00 3.1K
13:13 3,208.00 3,208.20 3,201.10 3,201.60 10.2K
13:14 3,201.40 3,202.00 3,199.00 3,200.70 18.7K
13:15 3,201.40 3,203.80 3,201.00 3,203.10 4.7K
13:16 3,202.80 3,202.90 3,199.60 3,199.80 5.1K
13:17 3,198.60 3,199.00 3,196.20 3,197.80 6.6K
13:18 3,197.00 3,200.00 3,195.20 3,196.00 7.4K
13:19 3,195.20 3,195.20 3,190.50 3,195.00 31.6K
13:20 3,195.00 3,199.10 3,194.10 3,199.10 4.7K
13:21 3,199.40 3,201.50 3,198.40 3,199.70 6.4K
13:22 3,200.00 3,200.00 3,196.50 3,196.50 4.3K
13:23 3,196.40 3,196.40 3,196.00 3,196.00 2.1K
13:24 3,196.00 3,196.30 3,195.00 3,195.00 4.0K
13:25 3,197.00 3,197.40 3,191.00 3,192.00 13.6K
13:26 3,192.00 3,194.00 3,190.00 3,193.90 14.2K
13:27 3,195.00 3,197.00 3,194.00 3,196.20 4.9K
13:28 3,196.80 3,199.90 3,196.00 3,197.00 3.5K
13:29 3,197.60 3,199.30 3,197.00 3,198.00 3.0K
13:30 3,198.60 3,198.80 3,197.10 3,197.90 2.7K
13:31 3,197.90 3,199.80 3,197.50 3,199.80 4.1K
13:32 3,199.80 3,200.10 3,199.60 3,199.90 2.5K
13:33 3,200.00 3,200.00 3,198.10 3,198.20 3.0K
13:34 3,198.60 3,198.80 3,197.10 3,197.10 2.5K
13:35 3,197.00 3,197.00 3,193.80 3,194.50 4.3K
13:36 3,194.40 3,196.00 3,193.20 3,195.90 4.2K
13:37 3,195.90 3,197.10 3,195.00 3,195.80 2.5K
13:38 3,195.70 3,197.50 3,195.70 3,195.90 2.9K
13:39 3,196.60 3,196.90 3,195.90 3,195.90 1.7K
13:40 3,196.40 3,196.40 3,195.80 3,196.00 2.5K
13:41 3,195.80 3,196.80 3,195.20 3,196.30 3.1K
13:42 3,196.20 3,197.30 3,195.50 3,196.80 2.7K
13:43 3,196.00 3,196.90 3,195.50 3,196.20 2.6K
13:44 3,196.00 3,196.30 3,194.40 3,196.20 5.3K
13:45 3,195.30 3,197.00 3,193.60 3,193.60 3.4K
13:46 3,193.70 3,197.00 3,193.10 3,196.90 3.0K
13:47 3,196.20 3,197.50 3,196.20 3,197.50 2.8K
13:48 3,197.40 3,197.90 3,197.40 3,197.90 2.3K
13:49 3,197.30 3,197.70 3,197.20 3,197.70 2.3K
13:50 3,197.50 3,197.90 3,196.30 3,196.70 2.6K
13:51 3,196.40 3,196.70 3,195.50 3,196.70 3.5K
13:52 3,196.60 3,197.50 3,196.50 3,197.00 2.0K
13:53 3,196.90 3,198.40 3,192.50 3,192.50 7.3K
13:54 3,193.00 3,193.30 3,187.20 3,189.50 14.0K
13:55 3,188.40 3,199.40 3,188.40 3,197.50 47.8K
13:56 3,199.00 3,200.00 3,197.70 3,199.30 5.7K
13:57 3,199.40 3,199.40 3,198.00 3,198.60 3.0K
13:58 3,197.70 3,203.60 3,196.20 3,202.30 17.7K
13:59 3,201.70 3,202.20 3,199.10 3,201.70 14.1K
14:00 3,200.40 3,201.10 3,196.00 3,196.00 4.3K
14:01 3,195.80 3,199.40 3,194.10 3,197.10 6.2K
14:02 3,197.50 3,199.50 3,197.00 3,198.50 3.4K
14:03 3,198.50 3,200.00 3,198.00 3,200.00 3.2K
14:04 3,199.70 3,199.90 3,198.00 3,198.00 3.5K
14:05 3,199.00 3,199.20 3,197.90 3,199.10 2.5K
14:06 3,199.10 3,200.00 3,199.00 3,199.80 3.0K
14:07 3,199.90 3,201.40 3,199.90 3,200.00 6.3K
14:08 3,201.10 3,201.10 3,199.10 3,199.50 2.9K
14:09 3,199.40 3,200.10 3,199.40 3,200.00 3.3K
14:10 3,200.00 3,202.00 3,200.00 3,201.80 5.9K
14:11 3,202.00 3,202.50 3,200.70 3,200.70 3.9K
14:12 3,200.70 3,202.10 3,200.00 3,201.90 6.4K
14:13 3,201.80 3,202.90 3,200.10 3,200.10 3.9K
14:14 3,200.00 3,200.60 3,200.00 3,200.00 2.7K
14:15 3,200.10 3,202.00 3,200.00 3,202.00 5.3K
14:16 3,201.80 3,201.80 3,200.60 3,200.60 3.0K
14:17 3,200.60 3,200.70 3,199.20 3,199.30 6.9K
14:18 3,199.20 3,200.20 3,199.00 3,200.00 5.6K
14:19 3,200.00 3,200.10 3,200.00 3,200.00 2.4K
14:20 3,200.20 3,202.00 3,200.20 3,201.00 3.4K
14:21 3,200.80 3,204.50 3,200.80 3,202.80 6.5K
14:22 3,202.30 3,204.60 3,202.20 3,203.90 3.7K
14:23 3,203.90 3,207.60 3,201.40 3,206.00 22.5K
14:24 3,206.00 3,207.00 3,204.20 3,207.00 18.3K
14:25 3,208.70 3,208.70 3,206.50 3,207.00 12.2K
14:26 3,206.60 3,207.30 3,205.20 3,205.40 18.6K
14:27 3,205.40 3,209.90 3,205.40 3,209.80 8.8K
14:28 3,209.10 3,211.20 3,208.80 3,210.90 8.1K
14:29 3,210.70 3,210.70 3,207.40 3,207.60 5.1K
14:30 3,207.40 3,210.20 3,207.10 3,208.80 12.0K
14:31 3,209.60 3,211.00 3,207.50 3,210.80 4.8K
14:32 3,210.80 3,212.80 3,210.60 3,211.40 9.7K
14:33 3,211.00 3,213.90 3,211.00 3,212.40 8.3K
14:34 3,212.30 3,214.70 3,212.30 3,214.00 19.3K
14:35 3,214.20 3,214.20 3,210.70 3,210.70 9.3K
14:36 3,210.00 3,210.50 3,207.50 3,210.50 8.9K
14:37 3,209.40 3,210.50 3,209.30 3,209.50 3.5K
14:38 3,210.00 3,210.10 3,208.40 3,208.40 6.3K
14:39 3,209.00 3,211.20 3,208.30 3,210.00 11.6K
14:40 3,210.10 3,212.00 3,210.00 3,212.00 10.2K
14:41 3,211.60 3,211.90 3,210.00 3,211.50 5.1K
14:42 3,211.50 3,212.20 3,209.90 3,211.00 11.1K
14:43 3,211.60 3,212.90 3,211.20 3,212.40 5.5K
14:44 3,212.70 3,212.70 3,211.30 3,212.10 5.2K
14:45 3,211.90 3,212.40 3,211.80 3,212.30 6.0K
14:46 3,212.20 3,212.30 3,212.00 3,212.00 2.2K
14:47 3,211.50 3,212.50 3,210.80 3,212.20 6.5K
14:48 3,211.90 3,212.00 3,210.80 3,211.10 2.4K
14:49 3,210.90 3,212.20 3,210.90 3,211.30 3.9K
14:50 3,212.10 3,212.50 3,211.20 3,211.20 4.7K
14:51 3,211.20 3,212.40 3,210.80 3,212.30 5.3K
14:52 3,212.00 3,212.00 3,210.30 3,210.60 5.5K
14:53 3,210.40 3,211.60 3,210.10 3,210.50 8.0K
14:54 3,210.80 3,210.80 3,209.50 3,209.50 5.7K
14:55 3,209.40 3,212.50 3,209.40 3,211.30 18.5K
14:56 3,211.20 3,211.30 3,211.10 3,211.10 3.8K
14:57 3,211.10 3,211.10 3,211.00 3,211.00 4.6K
14:58 3,211.10 3,212.00 3,211.00 3,212.00 5.6K
14:59 3,213.00 3,213.00 3,211.00 3,211.60 3.1K
15:00 3,211.50 3,211.50 3,207.50 3,208.10 32.8K
15:01 3,208.10 3,209.10 3,204.00 3,205.90 15.2K
15:02 3,205.30 3,206.00 3,203.00 3,203.00 13.3K
15:03 3,203.00 3,204.80 3,202.80 3,204.00 27.4K
15:04 3,203.70 3,203.90 3,200.00 3,200.10 11.5K
15:05 3,200.00 3,203.00 3,200.00 3,201.40 18.2K
15:06 3,201.40 3,201.40 3,200.00 3,200.50 9.4K
15:07 3,200.60 3,200.60 3,197.50 3,197.50 10.7K
15:08 3,197.10 3,198.50 3,197.10 3,198.30 22.8K
15:09 3,198.20 3,199.50 3,197.70 3,198.20 12.7K
15:10 3,197.80 3,197.80 3,195.10 3,195.30 11.9K
15:11 3,195.90 3,196.00 3,195.30 3,195.50 9.7K
15:12 3,195.60 3,195.60 3,195.30 3,195.30 7.0K
15:13 3,195.20 3,196.90 3,195.00 3,195.00 16.3K
15:14 3,195.20 3,195.20 3,193.00 3,193.00 22.4K
15:15 3,194.20 3,197.30 3,194.20 3,196.00 20.8K
15:16 3,197.50 3,197.50 3,193.40 3,193.40 21.9K
15:17 3,193.80 3,198.00 3,193.00 3,198.00 14.1K
15:18 3,198.00 3,200.80 3,197.10 3,200.20 21.0K
15:19 3,200.30 3,200.70 3,198.00 3,198.00 13.5K
15:20 3,198.10 3,200.40 3,196.40 3,197.90 26.5K
15:21 3,197.30 3,200.60 3,197.20 3,200.20 12.2K
15:22 3,200.10 3,203.70 3,200.00 3,202.80 15.6K
15:23 3,202.40 3,202.50 3,201.00 3,201.20 14.1K
15:24 3,201.20 3,201.50 3,200.00 3,200.30 15.9K
15:25 3,200.30 3,200.60 3,200.30 3,200.50 13.3K
15:26 3,200.60 3,200.60 3,195.90 3,196.80 18.9K
15:27 3,197.00 3,198.80 3,194.50 3,194.80 9.9K
15:28 3,194.20 3,195.00 3,193.80 3,195.00 11.9K
15:29 3,195.00 3,200.00 3,195.00 3,199.50 6.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available