Nifty CPSE

NICPSE
🏛️ india →
6,550.05
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 6,330.05 6,330.05 6,330.05 6,330.05 0.0K
09:15 6,330.65 6,347.85 6,322.75 6,344.35 0.0K
09:16 6,345.45 6,351.05 6,345.45 6,346.75 0.0K
09:17 6,346.45 6,346.45 6,335.10 6,340.45 0.0K
09:18 6,341.50 6,341.50 6,334.50 6,336.10 0.0K
09:19 6,335.75 6,343.50 6,334.65 6,342.10 0.0K
09:20 6,344.50 6,346.15 6,337.85 6,340.45 0.0K
09:21 6,341.75 6,348.70 6,341.65 6,348.05 0.0K
09:22 6,348.30 6,348.30 6,342.20 6,342.65 0.0K
09:23 6,341.75 6,347.20 6,339.30 6,347.20 0.0K
09:24 6,347.20 6,349.75 6,346.75 6,348.75 0.0K
09:25 6,348.45 6,348.45 6,343.75 6,343.75 0.0K
09:26 6,344.50 6,345.05 6,339.10 6,341.90 0.0K
09:27 6,339.20 6,340.60 6,338.10 6,338.85 0.0K
09:28 6,338.10 6,343.15 6,334.00 6,343.15 0.0K
09:29 6,343.15 6,343.80 6,338.75 6,339.90 0.0K
09:30 6,338.55 6,341.20 6,333.35 6,333.35 0.0K
09:31 6,332.25 6,341.40 6,331.55 6,341.40 0.0K
09:32 6,341.60 6,347.75 6,341.60 6,346.55 0.0K
09:33 6,346.70 6,354.60 6,346.70 6,354.35 0.0K
09:34 6,354.80 6,359.05 6,354.80 6,355.35 0.0K
09:35 6,353.85 6,356.10 6,348.50 6,352.05 0.0K
09:36 6,351.85 6,351.85 6,344.25 6,345.20 0.0K
09:37 6,345.95 6,348.55 6,344.80 6,346.30 0.0K
09:38 6,346.70 6,347.55 6,344.50 6,344.65 0.0K
09:39 6,346.40 6,346.85 6,332.85 6,335.25 0.0K
09:40 6,334.35 6,339.25 6,332.20 6,332.20 0.0K
09:41 6,332.75 6,332.75 6,324.40 6,331.70 0.0K
09:42 6,331.85 6,333.10 6,325.00 6,325.00 0.0K
09:43 6,324.05 6,324.25 6,310.60 6,310.60 0.0K
09:44 6,308.50 6,314.10 6,308.50 6,311.45 0.0K
09:45 6,311.45 6,325.95 6,311.45 6,322.75 0.0K
09:46 6,321.55 6,322.00 6,311.35 6,311.70 0.0K
09:47 6,311.80 6,313.70 6,310.55 6,313.70 0.0K
09:48 6,315.20 6,315.20 6,311.70 6,312.80 0.0K
09:49 6,314.90 6,319.25 6,314.90 6,316.95 0.0K
09:50 6,318.25 6,318.80 6,307.90 6,309.30 0.0K
09:51 6,308.20 6,310.55 6,304.50 6,310.55 0.0K
09:52 6,309.90 6,318.60 6,309.90 6,315.55 0.0K
09:53 6,314.40 6,325.30 6,314.40 6,325.05 0.0K
09:54 6,323.05 6,326.95 6,320.25 6,326.95 0.0K
09:55 6,327.25 6,342.00 6,327.25 6,340.45 0.0K
09:56 6,342.05 6,342.15 6,337.90 6,339.40 0.0K
09:57 6,340.10 6,343.05 6,340.10 6,340.85 0.0K
09:58 6,340.65 6,342.50 6,339.50 6,342.35 0.0K
09:59 6,343.05 6,348.15 6,343.05 6,348.15 0.0K
10:00 6,348.60 6,349.75 6,345.00 6,346.35 0.0K
10:01 6,345.40 6,347.55 6,341.75 6,346.80 0.0K
10:02 6,346.85 6,352.15 6,346.15 6,352.15 0.0K
10:03 6,352.90 6,358.60 6,352.90 6,356.70 0.0K
10:04 6,357.05 6,357.45 6,352.70 6,354.65 0.0K
10:05 6,353.70 6,354.60 6,350.55 6,351.70 0.0K
10:06 6,351.10 6,351.10 6,343.60 6,343.60 0.0K
10:07 6,340.70 6,345.90 6,340.70 6,345.90 0.0K
10:08 6,346.05 6,347.05 6,342.65 6,343.35 0.0K
10:09 6,343.20 6,345.60 6,340.20 6,345.60 0.0K
10:10 6,345.25 6,346.60 6,343.80 6,346.25 0.0K
10:11 6,347.40 6,348.65 6,346.90 6,347.50 0.0K
10:12 6,347.70 6,347.70 6,343.65 6,344.05 0.0K
10:13 6,345.95 6,348.15 6,345.55 6,347.25 0.0K
10:14 6,348.10 6,349.95 6,343.90 6,343.90 0.0K
10:15 6,345.20 6,345.20 6,343.65 6,343.85 0.0K
10:16 6,344.35 6,344.35 6,338.25 6,339.15 0.0K
10:17 6,338.35 6,341.05 6,338.05 6,338.75 0.0K
10:18 6,338.30 6,340.60 6,338.30 6,339.50 0.0K
10:19 6,339.50 6,339.50 6,335.90 6,335.95 0.0K
10:20 6,335.35 6,335.90 6,332.95 6,333.50 0.0K
10:21 6,333.95 6,336.40 6,332.35 6,335.95 0.0K
10:22 6,335.40 6,337.85 6,335.20 6,337.20 0.0K
10:23 6,337.90 6,340.35 6,337.80 6,338.05 0.0K
10:24 6,338.20 6,338.20 6,333.70 6,335.65 0.0K
10:25 6,334.75 6,335.95 6,330.95 6,330.95 0.0K
10:26 6,331.70 6,331.70 6,324.20 6,324.20 0.0K
10:27 6,324.75 6,327.75 6,323.15 6,325.00 0.0K
10:28 6,324.80 6,331.35 6,324.80 6,330.20 0.0K
10:29 6,330.35 6,331.55 6,326.85 6,328.30 0.0K
10:30 6,327.75 6,328.70 6,321.25 6,321.60 0.0K
10:31 6,320.80 6,327.70 6,319.85 6,327.50 0.0K
10:32 6,326.95 6,329.10 6,326.15 6,328.75 0.0K
10:33 6,327.00 6,328.20 6,323.65 6,323.65 0.0K
10:34 6,324.05 6,324.20 6,322.15 6,323.20 0.0K
10:35 6,325.05 6,328.40 6,324.05 6,328.40 0.0K
10:36 6,328.35 6,328.70 6,325.70 6,328.70 0.0K
10:37 6,328.50 6,328.50 6,322.75 6,323.40 0.0K
10:38 6,322.85 6,327.95 6,322.85 6,326.90 0.0K
10:39 6,327.30 6,327.65 6,326.10 6,327.45 0.0K
10:40 6,327.45 6,328.00 6,323.75 6,324.95 0.0K
10:41 6,324.00 6,324.95 6,322.90 6,322.90 0.0K
10:42 6,323.20 6,323.55 6,318.65 6,318.65 0.0K
10:43 6,318.30 6,320.85 6,317.65 6,319.25 0.0K
10:44 6,319.95 6,320.60 6,307.60 6,309.10 0.0K
10:45 6,308.15 6,308.65 6,305.35 6,307.50 0.0K
10:46 6,306.20 6,309.10 6,306.05 6,308.75 0.0K
10:47 6,308.85 6,318.40 6,307.80 6,317.85 0.0K
10:48 6,317.20 6,318.50 6,315.90 6,318.50 0.0K
10:49 6,318.30 6,325.70 6,318.25 6,325.40 0.0K
10:50 6,325.90 6,325.90 6,320.95 6,321.95 0.0K
10:51 6,322.80 6,323.15 6,321.45 6,323.15 0.0K
10:52 6,322.80 6,323.95 6,321.85 6,321.85 0.0K
10:53 6,321.45 6,321.70 6,319.05 6,320.80 0.0K
10:54 6,319.20 6,320.05 6,317.25 6,317.85 0.0K
10:55 6,317.35 6,321.30 6,317.35 6,321.30 0.0K
10:56 6,320.75 6,325.10 6,320.15 6,324.25 0.0K
10:57 6,324.35 6,325.90 6,323.45 6,324.90 0.0K
10:58 6,325.55 6,325.90 6,324.10 6,324.85 0.0K
10:59 6,324.95 6,325.50 6,321.45 6,322.10 0.0K
11:00 6,322.45 6,327.55 6,322.35 6,327.55 0.0K
11:01 6,327.85 6,329.10 6,325.30 6,329.10 0.0K
11:02 6,329.15 6,332.00 6,328.40 6,330.65 0.0K
11:03 6,329.95 6,329.95 6,326.90 6,327.55 0.0K
11:04 6,326.90 6,327.35 6,325.40 6,326.25 0.0K
11:05 6,327.45 6,328.15 6,325.10 6,325.75 0.0K
11:06 6,325.85 6,327.55 6,325.10 6,327.00 0.0K
11:07 6,327.50 6,329.55 6,326.25 6,328.55 0.0K
11:08 6,328.85 6,330.90 6,328.15 6,329.90 0.0K
11:09 6,329.30 6,331.55 6,329.15 6,329.35 0.0K
11:10 6,328.85 6,329.90 6,326.25 6,326.25 0.0K
11:11 6,325.40 6,328.05 6,325.40 6,327.55 0.0K
11:12 6,326.95 6,327.75 6,325.60 6,327.15 0.0K
11:13 6,326.25 6,328.05 6,324.30 6,325.65 0.0K
11:14 6,325.30 6,326.85 6,325.30 6,326.65 0.0K
11:15 6,328.45 6,329.10 6,327.40 6,327.45 0.0K
11:16 6,326.40 6,327.35 6,324.70 6,325.05 0.0K
11:17 6,325.20 6,326.25 6,322.50 6,323.75 0.0K
11:18 6,323.20 6,323.70 6,318.85 6,319.55 0.0K
11:19 6,319.80 6,320.90 6,317.85 6,320.90 0.0K
11:20 6,320.70 6,325.15 6,320.70 6,325.15 0.0K
11:21 6,324.30 6,324.35 6,322.60 6,322.60 0.0K
11:22 6,323.45 6,324.95 6,322.95 6,324.35 0.0K
11:23 6,324.05 6,325.70 6,323.95 6,324.15 0.0K
11:24 6,324.55 6,324.55 6,322.00 6,323.40 0.0K
11:25 6,323.15 6,327.75 6,322.95 6,327.30 0.0K
11:26 6,325.90 6,327.40 6,325.90 6,326.35 0.0K
11:27 6,326.90 6,330.90 6,326.30 6,330.65 0.0K
11:28 6,330.95 6,332.25 6,328.55 6,329.10 0.0K
11:29 6,329.80 6,332.90 6,328.60 6,332.00 0.0K
11:30 6,332.15 6,332.15 6,326.75 6,327.10 0.0K
11:31 6,326.85 6,329.70 6,324.20 6,328.25 0.0K
11:32 6,327.30 6,328.00 6,325.75 6,326.45 0.0K
11:33 6,326.20 6,327.55 6,325.55 6,327.55 0.0K
11:34 6,326.70 6,327.25 6,326.35 6,326.65 0.0K
11:35 6,326.30 6,326.95 6,325.85 6,326.95 0.0K
11:36 6,326.80 6,327.65 6,326.45 6,327.50 0.0K
11:37 6,326.65 6,327.35 6,326.40 6,326.40 0.0K
11:38 6,326.60 6,329.05 6,326.25 6,328.35 0.0K
11:39 6,327.60 6,327.60 6,326.40 6,327.00 0.0K
11:40 6,326.60 6,326.90 6,325.20 6,325.20 0.0K
11:41 6,325.20 6,325.20 6,323.25 6,324.35 0.0K
11:42 6,324.75 6,328.95 6,324.75 6,327.70 0.0K
11:43 6,327.50 6,329.40 6,327.50 6,328.65 0.0K
11:44 6,329.20 6,329.20 6,326.95 6,328.20 0.0K
11:45 6,328.15 6,328.85 6,324.85 6,324.85 0.0K
11:46 6,324.50 6,325.20 6,319.45 6,320.35 0.0K
11:47 6,320.35 6,324.45 6,320.35 6,323.35 0.0K
11:48 6,323.00 6,323.70 6,320.95 6,323.10 0.0K
11:49 6,322.70 6,322.70 6,317.45 6,318.35 0.0K
11:50 6,318.20 6,319.40 6,317.10 6,318.40 0.0K
11:51 6,318.50 6,319.35 6,317.40 6,318.30 0.0K
11:52 6,317.65 6,320.10 6,317.15 6,319.65 0.0K
11:53 6,319.85 6,319.90 6,316.90 6,318.85 0.0K
11:54 6,318.10 6,319.15 6,315.85 6,316.10 0.0K
11:55 6,315.70 6,316.35 6,312.20 6,313.75 0.0K
11:56 6,313.55 6,313.90 6,312.70 6,313.85 0.0K
11:57 6,313.70 6,314.25 6,309.35 6,309.55 0.0K
11:58 6,309.35 6,310.95 6,307.00 6,310.95 0.0K
11:59 6,310.40 6,310.85 6,307.40 6,307.65 0.0K
12:00 6,307.10 6,307.10 6,299.05 6,299.75 0.0K
12:01 6,298.80 6,299.95 6,295.65 6,299.40 0.0K
12:02 6,299.85 6,303.45 6,299.40 6,303.00 0.0K
12:03 6,302.50 6,307.30 6,302.30 6,307.30 0.0K
12:04 6,308.90 6,309.05 6,307.50 6,308.45 0.0K
12:05 6,308.55 6,308.55 6,305.90 6,305.90 0.0K
12:06 6,306.35 6,308.50 6,306.35 6,308.10 0.0K
12:07 6,308.00 6,310.45 6,307.65 6,309.20 0.0K
12:08 6,308.80 6,311.40 6,308.20 6,311.00 0.0K
12:09 6,310.85 6,311.55 6,309.35 6,311.45 0.0K
12:10 6,312.15 6,313.50 6,311.35 6,312.30 0.0K
12:11 6,311.60 6,314.15 6,311.60 6,312.90 0.0K
12:12 6,313.00 6,313.70 6,311.05 6,311.05 0.0K
12:13 6,311.30 6,312.40 6,310.80 6,312.40 0.0K
12:14 6,312.85 6,313.25 6,309.80 6,310.55 0.0K
12:15 6,310.40 6,311.25 6,309.80 6,311.25 0.0K
12:16 6,310.85 6,312.05 6,310.70 6,311.20 0.0K
12:17 6,311.35 6,313.70 6,311.35 6,312.35 0.0K
12:18 6,311.90 6,312.60 6,310.70 6,311.95 0.0K
12:19 6,312.60 6,314.95 6,312.60 6,314.80 0.0K
12:20 6,314.55 6,316.85 6,314.00 6,314.75 0.0K
12:21 6,314.75 6,316.25 6,311.75 6,312.05 0.0K
12:22 6,311.00 6,312.55 6,308.30 6,308.70 0.0K
12:23 6,310.20 6,310.20 6,301.20 6,301.65 0.0K
12:24 6,301.85 6,304.05 6,301.15 6,303.05 0.0K
12:25 6,303.80 6,306.25 6,303.40 6,304.15 0.0K
12:26 6,304.15 6,305.20 6,302.15 6,302.65 0.0K
12:27 6,302.10 6,303.95 6,301.25 6,302.05 0.0K
12:28 6,302.65 6,302.95 6,301.10 6,302.75 0.0K
12:29 6,301.90 6,302.35 6,300.50 6,301.15 0.0K
12:30 6,301.45 6,308.00 6,301.10 6,308.00 0.0K
12:31 6,307.60 6,309.15 6,307.00 6,309.10 0.0K
12:32 6,308.80 6,310.50 6,307.50 6,308.75 0.0K
12:33 6,309.20 6,309.60 6,307.30 6,309.60 0.0K
12:34 6,309.35 6,311.00 6,309.00 6,310.80 0.0K
12:35 6,310.30 6,312.70 6,309.30 6,311.60 0.0K
12:36 6,310.90 6,312.30 6,310.00 6,312.05 0.0K
12:37 6,312.25 6,316.80 6,312.10 6,316.80 0.0K
12:38 6,316.45 6,319.05 6,315.80 6,318.85 0.0K
12:39 6,319.05 6,319.60 6,317.45 6,318.25 0.0K
12:40 6,317.75 6,318.30 6,315.25 6,315.25 0.0K
12:41 6,315.55 6,317.10 6,314.80 6,316.70 0.0K
12:42 6,315.85 6,315.85 6,312.90 6,313.95 0.0K
12:43 6,314.45 6,316.50 6,313.30 6,315.70 0.0K
12:44 6,315.15 6,316.65 6,310.45 6,310.55 0.0K
12:45 6,311.00 6,311.55 6,309.95 6,310.45 0.0K
12:46 6,310.40 6,310.40 6,306.20 6,307.10 0.0K
12:47 6,306.45 6,306.80 6,302.60 6,302.60 0.0K
12:48 6,302.15 6,303.25 6,301.15 6,302.95 0.0K
12:49 6,302.30 6,302.30 6,299.55 6,301.10 0.0K
12:50 6,301.65 6,301.95 6,299.85 6,300.55 0.0K
12:51 6,299.95 6,302.45 6,299.75 6,301.70 0.0K
12:52 6,302.70 6,303.70 6,301.25 6,301.70 0.0K
12:53 6,302.15 6,302.60 6,299.85 6,300.30 0.0K
12:54 6,300.65 6,302.20 6,299.80 6,301.00 0.0K
12:55 6,300.80 6,305.65 6,300.80 6,304.75 0.0K
12:56 6,305.70 6,306.25 6,299.80 6,301.30 0.0K
12:57 6,300.95 6,301.55 6,299.30 6,299.65 0.0K
12:58 6,299.45 6,300.95 6,297.00 6,299.35 0.0K
12:59 6,298.70 6,300.55 6,298.40 6,299.30 0.0K
13:00 6,299.45 6,300.85 6,298.20 6,299.80 0.0K
13:01 6,299.05 6,301.20 6,298.50 6,300.00 0.0K
13:02 6,300.85 6,302.20 6,299.05 6,302.20 0.0K
13:03 6,302.15 6,303.50 6,301.60 6,302.95 0.0K
13:04 6,302.20 6,302.85 6,301.50 6,301.50 0.0K
13:05 6,301.30 6,301.65 6,296.95 6,297.15 0.0K
13:06 6,296.65 6,297.45 6,292.00 6,292.30 0.0K
13:07 6,292.30 6,292.30 6,286.75 6,287.75 0.0K
13:08 6,288.65 6,289.90 6,287.15 6,288.00 0.0K
13:09 6,288.40 6,294.65 6,288.10 6,293.90 0.0K
13:10 6,294.55 6,294.65 6,292.45 6,293.70 0.0K
13:11 6,292.85 6,295.10 6,292.35 6,292.80 0.0K
13:12 6,292.40 6,292.40 6,287.80 6,289.45 0.0K
13:13 6,290.20 6,290.20 6,288.50 6,288.75 0.0K
13:14 6,288.05 6,288.85 6,287.50 6,288.80 0.0K
13:15 6,289.10 6,290.20 6,287.80 6,287.80 0.0K
13:16 6,287.75 6,289.65 6,287.75 6,289.20 0.0K
13:17 6,289.90 6,290.60 6,286.90 6,290.25 0.0K
13:18 6,290.10 6,294.85 6,289.25 6,293.05 0.0K
13:19 6,293.65 6,294.65 6,292.30 6,293.45 0.0K
13:20 6,293.00 6,293.65 6,291.65 6,292.85 0.0K
13:21 6,293.15 6,295.45 6,292.65 6,294.15 0.0K
13:22 6,293.10 6,293.10 6,290.45 6,291.45 0.0K
13:23 6,292.00 6,295.30 6,292.00 6,293.55 0.0K
13:24 6,292.95 6,295.70 6,292.80 6,294.05 0.0K
13:25 6,294.35 6,294.35 6,292.40 6,293.70 0.0K
13:26 6,294.65 6,298.65 6,294.20 6,297.25 0.0K
13:27 6,296.65 6,300.70 6,296.65 6,299.50 0.0K
13:28 6,300.95 6,300.95 6,297.95 6,297.95 0.0K
13:29 6,298.45 6,298.60 6,296.80 6,298.10 0.0K
13:30 6,298.90 6,298.90 6,295.95 6,296.65 0.0K
13:31 6,296.95 6,297.25 6,296.35 6,297.15 0.0K
13:32 6,297.00 6,299.20 6,296.15 6,296.15 0.0K
13:33 6,296.90 6,297.45 6,295.95 6,296.80 0.0K
13:34 6,296.90 6,298.35 6,295.80 6,298.35 0.0K
13:35 6,297.35 6,297.35 6,293.40 6,295.50 0.0K
13:36 6,295.35 6,295.35 6,290.75 6,290.90 0.0K
13:37 6,291.15 6,293.35 6,289.40 6,290.05 0.0K
13:38 6,290.90 6,292.80 6,290.90 6,291.45 0.0K
13:39 6,291.70 6,292.40 6,291.00 6,292.15 0.0K
13:40 6,291.70 6,293.25 6,291.20 6,292.00 0.0K
13:41 6,291.20 6,291.20 6,288.30 6,289.10 0.0K
13:42 6,289.50 6,289.95 6,287.20 6,288.25 0.0K
13:43 6,288.10 6,288.45 6,285.65 6,286.30 0.0K
13:44 6,285.85 6,287.40 6,285.45 6,286.55 0.0K
13:45 6,286.40 6,287.60 6,285.75 6,286.20 0.0K
13:46 6,286.55 6,286.55 6,284.90 6,285.40 0.0K
13:47 6,286.55 6,287.10 6,284.75 6,287.10 0.0K
13:48 6,287.05 6,287.90 6,285.90 6,286.55 0.0K
13:49 6,286.60 6,287.10 6,285.50 6,286.35 0.0K
13:50 6,286.55 6,287.60 6,285.70 6,287.60 0.0K
13:51 6,288.15 6,289.40 6,287.65 6,288.95 0.0K
13:52 6,288.60 6,290.95 6,288.20 6,289.10 0.0K
13:53 6,289.55 6,289.55 6,286.20 6,286.75 0.0K
13:54 6,286.50 6,287.00 6,284.30 6,284.55 0.0K
13:55 6,284.55 6,284.60 6,282.80 6,283.25 0.0K
13:56 6,284.25 6,284.65 6,281.70 6,282.00 0.0K
13:57 6,282.40 6,288.95 6,282.40 6,288.50 0.0K
13:58 6,288.55 6,291.15 6,287.65 6,290.35 0.0K
13:59 6,291.20 6,291.60 6,289.95 6,291.50 0.0K
14:00 6,291.20 6,291.50 6,287.00 6,287.85 0.0K
14:01 6,287.60 6,289.30 6,286.75 6,288.65 0.0K
14:02 6,288.20 6,290.85 6,288.15 6,289.70 0.0K
14:03 6,289.60 6,290.05 6,288.00 6,288.25 0.0K
14:04 6,287.80 6,289.80 6,287.40 6,287.40 0.0K
14:05 6,288.30 6,288.95 6,286.20 6,287.65 0.0K
14:06 6,287.65 6,289.80 6,287.50 6,289.65 0.0K
14:07 6,290.05 6,291.90 6,289.10 6,290.25 0.0K
14:08 6,290.20 6,291.95 6,289.75 6,289.90 0.0K
14:09 6,290.00 6,290.15 6,285.85 6,287.35 0.0K
14:10 6,286.85 6,288.90 6,285.75 6,288.00 0.0K
14:11 6,288.45 6,288.45 6,285.55 6,286.75 0.0K
14:12 6,287.30 6,288.40 6,286.95 6,288.10 0.0K
14:13 6,288.00 6,289.05 6,285.80 6,285.80 0.0K
14:14 6,285.85 6,285.85 6,283.85 6,284.15 0.0K
14:15 6,284.95 6,285.15 6,281.75 6,282.05 0.0K
14:16 6,282.40 6,283.30 6,281.60 6,283.00 0.0K
14:17 6,282.30 6,283.60 6,281.30 6,282.90 0.0K
14:18 6,282.70 6,284.00 6,281.50 6,283.60 0.0K
14:19 6,284.45 6,284.45 6,282.65 6,283.70 0.0K
14:20 6,282.65 6,284.00 6,281.35 6,281.35 0.0K
14:21 6,281.95 6,283.75 6,281.20 6,281.30 0.0K
14:22 6,281.80 6,281.80 6,280.65 6,280.65 0.0K
14:23 6,280.70 6,283.50 6,280.65 6,283.20 0.0K
14:24 6,283.50 6,283.50 6,279.05 6,279.80 0.0K
14:25 6,279.50 6,279.50 6,278.05 6,278.60 0.0K
14:26 6,279.20 6,280.45 6,278.70 6,279.80 0.0K
14:27 6,279.60 6,279.60 6,276.05 6,276.45 0.0K
14:28 6,275.55 6,276.80 6,272.05 6,272.45 0.0K
14:29 6,272.10 6,273.20 6,269.75 6,269.75 0.0K
14:30 6,269.90 6,273.30 6,269.90 6,273.25 0.0K
14:31 6,272.95 6,273.55 6,271.80 6,272.85 0.0K
14:32 6,271.75 6,272.55 6,270.45 6,272.55 0.0K
14:33 6,272.85 6,272.85 6,268.20 6,268.20 0.0K
14:34 6,267.80 6,269.10 6,266.95 6,268.70 0.0K
14:35 6,268.85 6,270.45 6,268.65 6,269.15 0.0K
14:36 6,269.40 6,271.50 6,269.40 6,271.50 0.0K
14:37 6,271.75 6,274.05 6,270.60 6,273.70 0.0K
14:38 6,273.65 6,277.80 6,273.65 6,276.00 0.0K
14:39 6,275.75 6,276.55 6,273.40 6,273.50 0.0K
14:40 6,274.35 6,275.75 6,273.75 6,275.75 0.0K
14:41 6,275.60 6,276.50 6,273.85 6,274.10 0.0K
14:42 6,274.00 6,275.05 6,272.70 6,273.05 0.0K
14:43 6,273.75 6,274.90 6,273.25 6,274.15 0.0K
14:44 6,274.55 6,276.40 6,274.30 6,275.35 0.0K
14:45 6,274.75 6,275.30 6,273.80 6,274.40 0.0K
14:46 6,275.20 6,276.25 6,274.40 6,275.40 0.0K
14:47 6,275.65 6,275.70 6,274.50 6,275.20 0.0K
14:48 6,275.40 6,275.70 6,274.65 6,275.15 0.0K
14:49 6,274.65 6,275.20 6,273.70 6,273.70 0.0K
14:50 6,273.70 6,276.20 6,273.65 6,274.60 0.0K
14:51 6,274.40 6,274.55 6,273.10 6,274.40 0.0K
14:52 6,274.75 6,275.45 6,273.30 6,275.45 0.0K
14:53 6,275.40 6,276.05 6,273.95 6,273.95 0.0K
14:54 6,272.45 6,274.50 6,272.45 6,274.20 0.0K
14:55 6,272.90 6,273.75 6,271.90 6,271.95 0.0K
14:56 6,272.00 6,272.90 6,271.75 6,271.75 0.0K
14:57 6,272.65 6,273.80 6,271.85 6,273.45 0.0K
14:58 6,273.70 6,274.40 6,272.25 6,273.10 0.0K
14:59 6,273.30 6,275.65 6,273.30 6,274.15 0.0K
15:00 6,274.90 6,280.95 6,274.50 6,280.15 0.0K
15:01 6,280.60 6,281.35 6,278.25 6,279.25 0.0K
15:02 6,279.55 6,281.95 6,278.90 6,279.20 0.0K
15:03 6,278.65 6,281.05 6,278.65 6,279.80 0.0K
15:04 6,276.95 6,278.15 6,274.80 6,274.80 0.0K
15:05 6,274.75 6,276.70 6,274.75 6,275.55 0.0K
15:06 6,276.10 6,278.30 6,275.55 6,278.10 0.0K
15:07 6,277.70 6,278.50 6,277.15 6,278.00 0.0K
15:08 6,277.70 6,278.35 6,274.75 6,275.75 0.0K
15:09 6,274.60 6,279.90 6,274.60 6,279.90 0.0K
15:10 6,281.50 6,281.50 6,280.20 6,280.20 0.0K
15:11 6,280.10 6,282.85 6,279.95 6,281.85 0.0K
15:12 6,281.95 6,283.35 6,281.85 6,282.40 0.0K
15:13 6,282.85 6,284.25 6,281.90 6,283.95 0.0K
15:14 6,284.15 6,285.70 6,283.85 6,285.70 0.0K
15:15 6,284.55 6,286.40 6,284.55 6,284.95 0.0K
15:16 6,284.00 6,284.20 6,281.60 6,282.60 0.0K
15:17 6,281.80 6,283.90 6,281.80 6,283.30 0.0K
15:18 6,282.90 6,283.90 6,281.70 6,282.85 0.0K
15:19 6,283.15 6,286.65 6,283.15 6,286.60 0.0K
15:20 6,286.70 6,287.35 6,284.90 6,285.65 0.0K
15:21 6,285.30 6,288.75 6,285.30 6,288.50 0.0K
15:22 6,288.75 6,289.30 6,288.30 6,288.55 0.0K
15:23 6,288.25 6,291.70 6,288.25 6,290.90 0.0K
15:24 6,291.25 6,292.65 6,291.10 6,292.15 0.0K
15:25 6,292.60 6,293.55 6,292.30 6,292.50 0.0K
15:26 6,292.65 6,293.40 6,290.40 6,290.40 0.0K
15:27 6,290.35 6,290.55 6,287.55 6,290.55 0.0K
15:28 6,290.75 6,290.75 6,288.65 6,288.90 0.0K
15:29 6,288.10 6,290.25 6,283.00 6,283.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available