Nifty CPSE

NICPSE
🏛️ india →
6,418.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 6,492.95 6,492.95 6,492.95 6,492.95 0.0K
09:15 6,495.75 6,495.75 6,479.65 6,486.40 0.0K
09:16 6,487.40 6,487.75 6,481.10 6,482.40 0.0K
09:17 6,481.90 6,483.30 6,478.30 6,481.50 0.0K
09:18 6,480.10 6,484.65 6,474.90 6,476.55 0.0K
09:19 6,477.40 6,479.15 6,468.85 6,469.25 0.0K
09:20 6,469.40 6,469.40 6,461.55 6,462.25 0.0K
09:21 6,461.75 6,461.90 6,458.10 6,458.35 0.0K
09:22 6,459.60 6,467.95 6,459.60 6,462.90 0.0K
09:23 6,462.40 6,470.20 6,459.70 6,470.20 0.0K
09:24 6,470.50 6,471.05 6,469.15 6,470.70 0.0K
09:25 6,470.60 6,475.15 6,467.00 6,467.00 0.0K
09:26 6,467.10 6,467.10 6,462.30 6,464.00 0.0K
09:27 6,463.35 6,463.35 6,456.60 6,457.55 0.0K
09:28 6,457.35 6,460.15 6,457.30 6,457.35 0.0K
09:29 6,457.30 6,459.30 6,456.35 6,458.95 0.0K
09:30 6,458.55 6,458.95 6,454.85 6,454.85 0.0K
09:31 6,454.05 6,454.50 6,448.75 6,449.50 0.0K
09:32 6,448.80 6,449.80 6,445.15 6,448.85 0.0K
09:33 6,449.45 6,454.05 6,448.35 6,448.55 0.0K
09:34 6,448.90 6,453.90 6,448.35 6,452.80 0.0K
09:35 6,453.10 6,454.75 6,446.45 6,446.45 0.0K
09:36 6,446.50 6,453.30 6,446.50 6,447.35 0.0K
09:37 6,446.30 6,448.10 6,443.35 6,443.35 0.0K
09:38 6,442.45 6,444.80 6,442.45 6,442.80 0.0K
09:39 6,443.35 6,450.80 6,442.10 6,450.80 0.0K
09:40 6,450.05 6,454.75 6,449.35 6,454.15 0.0K
09:41 6,453.70 6,457.85 6,453.70 6,457.55 0.0K
09:42 6,458.30 6,459.85 6,456.35 6,457.80 0.0K
09:43 6,457.00 6,459.95 6,456.60 6,457.65 0.0K
09:44 6,457.80 6,458.95 6,457.20 6,457.60 0.0K
09:45 6,457.95 6,459.60 6,457.80 6,457.90 0.0K
09:46 6,458.25 6,461.90 6,457.10 6,461.50 0.0K
09:47 6,461.25 6,466.25 6,461.25 6,464.55 0.0K
09:48 6,465.05 6,467.10 6,464.70 6,466.30 0.0K
09:49 6,466.15 6,469.90 6,466.15 6,468.95 0.0K
09:50 6,469.50 6,470.45 6,468.40 6,469.05 0.0K
09:51 6,469.35 6,469.50 6,466.30 6,469.25 0.0K
09:52 6,470.00 6,470.45 6,465.70 6,465.70 0.0K
09:53 6,466.05 6,470.20 6,465.75 6,469.10 0.0K
09:54 6,469.75 6,471.60 6,469.00 6,471.45 0.0K
09:55 6,470.55 6,472.45 6,470.45 6,472.00 0.0K
09:56 6,471.80 6,476.15 6,471.80 6,475.55 0.0K
09:57 6,475.50 6,480.85 6,475.50 6,480.50 0.0K
09:58 6,480.30 6,481.55 6,479.25 6,480.20 0.0K
09:59 6,481.00 6,482.10 6,479.95 6,480.50 0.0K
10:00 6,480.40 6,481.15 6,475.65 6,476.00 0.0K
10:01 6,476.20 6,476.20 6,473.35 6,474.55 0.0K
10:02 6,473.60 6,475.00 6,472.40 6,473.05 0.0K
10:03 6,472.70 6,473.50 6,471.60 6,473.50 0.0K
10:04 6,472.90 6,475.75 6,472.80 6,473.65 0.0K
10:05 6,473.30 6,473.30 6,469.25 6,469.25 0.0K
10:06 6,469.30 6,469.30 6,464.25 6,464.25 0.0K
10:07 6,463.70 6,463.70 6,461.45 6,461.80 0.0K
10:08 6,461.90 6,461.90 6,459.65 6,459.65 0.0K
10:09 6,459.95 6,462.95 6,459.95 6,462.25 0.0K
10:10 6,462.35 6,462.40 6,459.90 6,460.55 0.0K
10:11 6,460.35 6,460.60 6,459.30 6,459.95 0.0K
10:12 6,459.45 6,459.95 6,457.70 6,457.70 0.0K
10:13 6,457.95 6,457.95 6,456.10 6,456.10 0.0K
10:14 6,457.25 6,460.55 6,457.25 6,458.95 0.0K
10:15 6,460.05 6,462.45 6,459.15 6,462.45 0.0K
10:16 6,462.60 6,466.20 6,462.60 6,464.95 0.0K
10:17 6,465.30 6,465.65 6,463.80 6,464.60 0.0K
10:18 6,463.70 6,463.75 6,460.90 6,460.90 0.0K
10:19 6,461.00 6,461.00 6,459.05 6,459.05 0.0K
10:20 6,458.80 6,459.70 6,456.80 6,456.80 0.0K
10:21 6,457.20 6,458.00 6,456.45 6,456.75 0.0K
10:22 6,457.15 6,458.75 6,456.30 6,458.75 0.0K
10:23 6,458.80 6,459.05 6,457.40 6,459.05 0.0K
10:24 6,458.35 6,460.00 6,458.35 6,459.40 0.0K
10:25 6,459.75 6,463.85 6,459.75 6,461.90 0.0K
10:26 6,463.05 6,465.20 6,463.05 6,464.40 0.0K
10:27 6,464.75 6,467.75 6,463.80 6,467.75 0.0K
10:28 6,466.65 6,467.75 6,466.30 6,466.30 0.0K
10:29 6,466.35 6,466.75 6,461.40 6,461.40 0.0K
10:30 6,461.35 6,461.35 6,458.25 6,459.85 0.0K
10:31 6,459.90 6,463.15 6,459.90 6,462.40 0.0K
10:32 6,462.45 6,463.50 6,460.70 6,460.70 0.0K
10:33 6,460.95 6,462.10 6,459.90 6,461.35 0.0K
10:34 6,461.45 6,463.35 6,461.45 6,463.35 0.0K
10:35 6,463.25 6,464.45 6,462.90 6,463.85 0.0K
10:36 6,463.70 6,464.20 6,462.70 6,463.50 0.0K
10:37 6,463.25 6,463.45 6,462.30 6,462.80 0.0K
10:38 6,462.50 6,463.50 6,462.25 6,462.50 0.0K
10:39 6,462.30 6,465.25 6,462.30 6,464.55 0.0K
10:40 6,464.00 6,464.95 6,463.55 6,464.15 0.0K
10:41 6,463.55 6,465.35 6,463.55 6,465.30 0.0K
10:42 6,464.80 6,465.20 6,463.80 6,464.05 0.0K
10:43 6,464.05 6,464.10 6,462.75 6,463.85 0.0K
10:44 6,463.85 6,465.60 6,462.65 6,464.90 0.0K
10:45 6,464.80 6,466.45 6,464.35 6,466.10 0.0K
10:46 6,466.20 6,466.45 6,461.25 6,461.25 0.0K
10:47 6,461.90 6,461.90 6,460.35 6,460.75 0.0K
10:48 6,460.55 6,462.60 6,460.15 6,461.80 0.0K
10:49 6,461.85 6,466.15 6,461.85 6,464.70 0.0K
10:50 6,465.65 6,466.85 6,464.90 6,466.35 0.0K
10:51 6,466.30 6,467.45 6,466.15 6,467.20 0.0K
10:52 6,466.35 6,466.35 6,462.00 6,463.00 0.0K
10:53 6,463.20 6,463.85 6,462.40 6,463.15 0.0K
10:54 6,463.45 6,464.10 6,461.95 6,461.95 0.0K
10:55 6,461.05 6,461.20 6,459.90 6,460.45 0.0K
10:56 6,460.30 6,461.00 6,455.05 6,456.70 0.0K
10:57 6,456.20 6,457.60 6,455.15 6,455.95 0.0K
10:58 6,455.25 6,456.05 6,454.20 6,454.40 0.0K
10:59 6,453.85 6,454.45 6,452.45 6,454.15 0.0K
11:00 6,453.90 6,454.40 6,453.00 6,453.10 0.0K
11:01 6,453.20 6,453.20 6,449.75 6,449.75 0.0K
11:02 6,450.20 6,451.05 6,449.25 6,449.80 0.0K
11:03 6,450.05 6,453.75 6,449.15 6,453.25 0.0K
11:04 6,453.65 6,453.65 6,451.20 6,451.45 0.0K
11:05 6,451.90 6,451.90 6,448.05 6,449.00 0.0K
11:06 6,447.80 6,448.80 6,447.50 6,447.70 0.0K
11:07 6,447.75 6,450.85 6,447.50 6,450.85 0.0K
11:08 6,450.15 6,451.75 6,450.15 6,451.05 0.0K
11:09 6,451.90 6,452.40 6,450.45 6,452.20 0.0K
11:10 6,452.30 6,454.35 6,452.00 6,452.50 0.0K
11:11 6,452.20 6,452.75 6,450.75 6,452.00 0.0K
11:12 6,452.15 6,452.65 6,451.15 6,452.25 0.0K
11:13 6,451.00 6,451.65 6,449.90 6,450.50 0.0K
11:14 6,450.30 6,451.00 6,449.65 6,449.90 0.0K
11:15 6,449.45 6,449.70 6,447.95 6,448.40 0.0K
11:16 6,447.75 6,447.75 6,444.15 6,444.60 0.0K
11:17 6,444.95 6,445.05 6,443.65 6,443.65 0.0K
11:18 6,443.55 6,444.00 6,442.60 6,442.65 0.0K
11:19 6,442.60 6,443.10 6,441.90 6,442.10 0.0K
11:20 6,442.05 6,442.60 6,440.05 6,441.50 0.0K
11:21 6,440.70 6,441.75 6,440.35 6,440.35 0.0K
11:22 6,440.10 6,441.55 6,439.55 6,441.55 0.0K
11:23 6,441.95 6,444.15 6,440.90 6,441.85 0.0K
11:24 6,441.60 6,442.10 6,440.50 6,440.50 0.0K
11:25 6,440.30 6,442.05 6,439.95 6,441.35 0.0K
11:26 6,441.95 6,443.60 6,441.10 6,443.60 0.0K
11:27 6,443.55 6,444.70 6,443.30 6,443.40 0.0K
11:28 6,443.90 6,444.15 6,442.65 6,443.45 0.0K
11:29 6,443.85 6,444.95 6,442.40 6,443.10 0.0K
11:30 6,443.75 6,446.55 6,443.15 6,444.05 0.0K
11:31 6,444.45 6,444.55 6,441.35 6,444.55 0.0K
11:32 6,444.25 6,446.90 6,442.75 6,442.75 0.0K
11:33 6,442.55 6,443.85 6,442.25 6,442.95 0.0K
11:34 6,443.10 6,443.35 6,442.00 6,442.95 0.0K
11:35 6,443.10 6,443.40 6,441.95 6,443.40 0.0K
11:36 6,443.20 6,444.00 6,442.65 6,443.25 0.0K
11:37 6,443.45 6,444.25 6,443.10 6,443.50 0.0K
11:38 6,443.15 6,443.25 6,441.80 6,441.80 0.0K
11:39 6,441.50 6,441.50 6,436.25 6,436.45 0.0K
11:40 6,436.45 6,437.65 6,435.60 6,435.60 0.0K
11:41 6,435.35 6,438.10 6,434.85 6,437.20 0.0K
11:42 6,436.95 6,437.30 6,432.10 6,432.10 0.0K
11:43 6,432.30 6,433.35 6,431.30 6,431.90 0.0K
11:44 6,432.15 6,433.95 6,431.45 6,432.40 0.0K
11:45 6,432.00 6,438.50 6,432.00 6,438.50 0.0K
11:46 6,438.90 6,441.55 6,436.65 6,441.55 0.0K
11:47 6,441.55 6,441.55 6,439.25 6,439.95 0.0K
11:48 6,440.35 6,442.00 6,440.20 6,440.85 0.0K
11:49 6,441.35 6,441.60 6,439.85 6,440.10 0.0K
11:50 6,440.60 6,445.05 6,440.20 6,445.05 0.0K
11:51 6,444.85 6,447.85 6,444.30 6,447.50 0.0K
11:52 6,446.65 6,448.05 6,446.60 6,447.15 0.0K
11:53 6,446.05 6,448.30 6,445.50 6,447.50 0.0K
11:54 6,447.55 6,447.60 6,446.40 6,446.75 0.0K
11:55 6,447.40 6,450.65 6,446.50 6,450.65 0.0K
11:56 6,450.90 6,450.95 6,449.40 6,450.20 0.0K
11:57 6,449.80 6,452.10 6,449.80 6,451.35 0.0K
11:58 6,451.25 6,452.35 6,450.10 6,450.10 0.0K
11:59 6,449.90 6,450.55 6,449.50 6,450.10 0.0K
12:00 6,450.65 6,450.65 6,445.85 6,446.75 0.0K
12:01 6,446.45 6,446.45 6,443.95 6,444.25 0.0K
12:02 6,444.10 6,445.40 6,443.10 6,443.55 0.0K
12:03 6,444.05 6,444.05 6,440.45 6,440.70 0.0K
12:04 6,441.45 6,442.90 6,441.35 6,442.45 0.0K
12:05 6,442.15 6,443.25 6,441.45 6,442.25 0.0K
12:06 6,441.60 6,442.70 6,440.85 6,442.25 0.0K
12:07 6,443.25 6,445.90 6,443.20 6,444.00 0.0K
12:08 6,444.20 6,444.40 6,443.10 6,443.25 0.0K
12:09 6,443.15 6,443.65 6,442.40 6,442.50 0.0K
12:10 6,442.80 6,442.85 6,441.70 6,442.05 0.0K
12:11 6,441.95 6,442.85 6,441.60 6,442.10 0.0K
12:12 6,442.85 6,443.75 6,442.50 6,443.65 0.0K
12:13 6,443.50 6,444.90 6,442.80 6,443.95 0.0K
12:14 6,443.75 6,444.25 6,442.75 6,443.40 0.0K
12:15 6,443.30 6,444.05 6,442.35 6,443.05 0.0K
12:16 6,443.05 6,444.75 6,442.75 6,443.60 0.0K
12:17 6,443.90 6,444.20 6,443.05 6,444.00 0.0K
12:18 6,443.55 6,443.55 6,440.90 6,441.30 0.0K
12:19 6,441.00 6,442.40 6,440.45 6,440.45 0.0K
12:20 6,441.25 6,442.70 6,440.45 6,442.70 0.0K
12:21 6,443.30 6,445.90 6,443.15 6,443.75 0.0K
12:22 6,444.00 6,445.00 6,443.80 6,444.25 0.0K
12:23 6,444.75 6,446.75 6,444.75 6,446.65 0.0K
12:24 6,446.05 6,449.25 6,445.60 6,448.85 0.0K
12:25 6,448.75 6,451.45 6,448.60 6,449.95 0.0K
12:26 6,450.60 6,450.60 6,448.35 6,448.35 0.0K
12:27 6,448.90 6,449.05 6,447.45 6,448.25 0.0K
12:28 6,448.25 6,449.00 6,446.65 6,447.35 0.0K
12:29 6,447.55 6,447.55 6,446.00 6,446.10 0.0K
12:30 6,446.60 6,446.60 6,442.70 6,442.70 0.0K
12:31 6,443.30 6,443.80 6,441.70 6,442.45 0.0K
12:32 6,441.10 6,442.85 6,441.10 6,442.85 0.0K
12:33 6,442.85 6,444.60 6,442.40 6,442.60 0.0K
12:34 6,442.70 6,442.75 6,441.00 6,441.00 0.0K
12:35 6,442.15 6,443.55 6,441.20 6,443.40 0.0K
12:36 6,443.70 6,443.80 6,442.50 6,443.55 0.0K
12:37 6,443.25 6,444.65 6,443.25 6,444.40 0.0K
12:38 6,444.55 6,446.95 6,444.55 6,446.45 0.0K
12:39 6,447.65 6,451.20 6,447.55 6,449.90 0.0K
12:40 6,450.80 6,451.70 6,449.25 6,449.25 0.0K
12:41 6,448.10 6,448.80 6,446.90 6,447.10 0.0K
12:42 6,446.85 6,448.85 6,446.65 6,448.40 0.0K
12:43 6,448.30 6,449.95 6,447.70 6,449.50 0.0K
12:44 6,449.00 6,449.85 6,447.00 6,447.80 0.0K
12:45 6,448.00 6,451.60 6,447.95 6,451.60 0.0K
12:46 6,451.60 6,453.85 6,450.25 6,452.15 0.0K
12:47 6,452.25 6,455.05 6,452.25 6,454.30 0.0K
12:48 6,455.70 6,457.10 6,455.00 6,455.80 0.0K
12:49 6,456.60 6,459.30 6,456.60 6,458.70 0.0K
12:50 6,458.25 6,461.35 6,458.15 6,460.75 0.0K
12:51 6,461.40 6,461.85 6,459.70 6,459.95 0.0K
12:52 6,459.95 6,462.00 6,459.70 6,459.70 0.0K
12:53 6,459.45 6,460.85 6,458.55 6,460.60 0.0K
12:54 6,460.40 6,463.00 6,460.40 6,461.80 0.0K
12:55 6,462.45 6,463.60 6,461.25 6,463.60 0.0K
12:56 6,463.95 6,464.05 6,461.05 6,461.05 0.0K
12:57 6,461.75 6,461.75 6,458.15 6,458.15 0.0K
12:58 6,458.85 6,459.75 6,456.05 6,456.05 0.0K
12:59 6,455.30 6,455.75 6,452.95 6,454.65 0.0K
13:00 6,454.60 6,455.25 6,453.45 6,454.70 0.0K
13:01 6,454.30 6,454.70 6,452.60 6,453.00 0.0K
13:02 6,453.45 6,454.35 6,452.40 6,452.75 0.0K
13:03 6,453.25 6,454.90 6,452.90 6,453.80 0.0K
13:04 6,452.90 6,454.20 6,452.40 6,454.05 0.0K
13:05 6,453.55 6,454.00 6,452.65 6,452.65 0.0K
13:06 6,452.80 6,453.85 6,452.05 6,452.05 0.0K
13:07 6,452.70 6,453.75 6,452.15 6,453.00 0.0K
13:08 6,453.55 6,453.55 6,451.05 6,451.95 0.0K
13:09 6,451.85 6,452.05 6,449.75 6,449.75 0.0K
13:10 6,450.70 6,450.90 6,448.85 6,448.85 0.0K
13:11 6,449.05 6,449.05 6,446.75 6,447.00 0.0K
13:12 6,446.90 6,447.60 6,445.50 6,445.65 0.0K
13:13 6,446.15 6,446.15 6,443.35 6,444.45 0.0K
13:14 6,444.95 6,444.95 6,442.95 6,443.40 0.0K
13:15 6,443.50 6,443.55 6,438.60 6,438.60 0.0K
13:16 6,438.80 6,440.15 6,437.05 6,438.15 0.0K
13:17 6,438.75 6,439.40 6,437.45 6,437.45 0.0K
13:18 6,438.15 6,438.55 6,435.90 6,437.50 0.0K
13:19 6,437.20 6,438.15 6,436.15 6,437.40 0.0K
13:20 6,437.10 6,437.50 6,435.40 6,436.20 0.0K
13:21 6,437.00 6,438.75 6,435.85 6,438.00 0.0K
13:22 6,438.15 6,438.15 6,436.60 6,436.90 0.0K
13:23 6,436.60 6,439.60 6,435.85 6,438.75 0.0K
13:24 6,438.75 6,439.45 6,436.25 6,436.75 0.0K
13:25 6,436.45 6,436.45 6,432.30 6,432.80 0.0K
13:26 6,433.35 6,435.05 6,433.00 6,433.50 0.0K
13:27 6,433.20 6,435.50 6,432.30 6,433.80 0.0K
13:28 6,432.95 6,434.90 6,432.75 6,433.90 0.0K
13:29 6,434.30 6,434.80 6,432.80 6,432.85 0.0K
13:30 6,434.05 6,434.05 6,431.90 6,432.35 0.0K
13:31 6,432.65 6,432.65 6,429.00 6,429.65 0.0K
13:32 6,430.00 6,430.60 6,428.05 6,428.70 0.0K
13:33 6,430.05 6,430.45 6,428.25 6,430.00 0.0K
13:34 6,429.05 6,429.65 6,427.45 6,427.90 0.0K
13:35 6,427.35 6,430.45 6,427.35 6,430.15 0.0K
13:36 6,430.50 6,431.45 6,429.15 6,429.20 0.0K
13:37 6,429.45 6,432.70 6,429.10 6,431.05 0.0K
13:38 6,431.50 6,431.65 6,428.45 6,428.70 0.0K
13:39 6,428.50 6,429.15 6,425.05 6,425.05 0.0K
13:40 6,425.65 6,426.40 6,424.70 6,425.85 0.0K
13:41 6,425.85 6,425.85 6,423.05 6,423.10 0.0K
13:42 6,423.30 6,426.00 6,423.10 6,423.70 0.0K
13:43 6,423.80 6,424.60 6,422.15 6,423.15 0.0K
13:44 6,423.80 6,426.15 6,422.60 6,425.25 0.0K
13:45 6,424.65 6,434.15 6,424.65 6,434.00 0.0K
13:46 6,433.50 6,433.65 6,430.60 6,430.80 0.0K
13:47 6,430.30 6,431.60 6,426.80 6,427.15 0.0K
13:48 6,426.50 6,428.85 6,425.50 6,427.50 0.0K
13:49 6,427.30 6,428.55 6,426.20 6,426.20 0.0K
13:50 6,425.25 6,425.95 6,420.40 6,420.40 0.0K
13:51 6,419.40 6,419.85 6,415.85 6,417.05 0.0K
13:52 6,416.15 6,416.15 6,413.30 6,415.05 0.0K
13:53 6,413.50 6,416.60 6,412.15 6,415.00 0.0K
13:54 6,415.10 6,416.75 6,414.30 6,415.05 0.0K
13:55 6,415.80 6,418.90 6,415.20 6,416.80 0.0K
13:56 6,416.50 6,418.45 6,415.45 6,416.85 0.0K
13:57 6,415.40 6,416.35 6,414.15 6,416.05 0.0K
13:58 6,414.35 6,416.20 6,411.45 6,411.45 0.0K
13:59 6,411.50 6,414.05 6,411.05 6,412.30 0.0K
14:00 6,411.60 6,413.00 6,410.85 6,410.95 0.0K
14:01 6,411.45 6,411.75 6,408.55 6,408.55 0.0K
14:02 6,408.20 6,414.40 6,408.00 6,414.15 0.0K
14:03 6,414.30 6,414.55 6,408.95 6,409.75 0.0K
14:04 6,409.10 6,411.70 6,408.90 6,408.90 0.0K
14:05 6,407.85 6,409.35 6,406.65 6,407.15 0.0K
14:06 6,406.80 6,410.65 6,406.10 6,409.50 0.0K
14:07 6,409.25 6,410.15 6,407.50 6,408.75 0.0K
14:08 6,408.40 6,411.10 6,407.85 6,409.65 0.0K
14:09 6,409.20 6,413.95 6,408.40 6,413.95 0.0K
14:10 6,414.60 6,417.00 6,414.60 6,416.50 0.0K
14:11 6,417.55 6,417.55 6,414.80 6,416.10 0.0K
14:12 6,417.05 6,417.05 6,414.80 6,416.30 0.0K
14:13 6,415.00 6,417.45 6,415.00 6,416.15 0.0K
14:14 6,415.65 6,415.85 6,413.85 6,414.95 0.0K
14:15 6,414.20 6,414.20 6,409.65 6,410.45 0.0K
14:16 6,410.30 6,410.70 6,408.55 6,408.90 0.0K
14:17 6,409.75 6,409.85 6,407.10 6,408.75 0.0K
14:18 6,409.00 6,409.70 6,407.75 6,409.10 0.0K
14:19 6,408.80 6,409.80 6,407.55 6,408.35 0.0K
14:20 6,408.30 6,408.60 6,406.85 6,406.85 0.0K
14:21 6,407.15 6,408.75 6,406.20 6,407.15 0.0K
14:22 6,405.90 6,406.65 6,404.85 6,404.90 0.0K
14:23 6,405.15 6,406.50 6,404.30 6,405.40 0.0K
14:24 6,405.35 6,405.60 6,400.85 6,400.85 0.0K
14:25 6,401.20 6,403.20 6,399.00 6,402.00 0.0K
14:26 6,403.10 6,405.20 6,402.55 6,403.30 0.0K
14:27 6,402.90 6,403.25 6,399.95 6,400.30 0.0K
14:28 6,400.45 6,401.40 6,399.15 6,399.90 0.0K
14:29 6,399.00 6,402.80 6,398.95 6,401.45 0.0K
14:30 6,403.50 6,406.35 6,401.10 6,406.35 0.0K
14:31 6,404.45 6,407.80 6,403.80 6,405.50 0.0K
14:32 6,404.00 6,405.55 6,402.95 6,404.35 0.0K
14:33 6,403.55 6,411.30 6,403.55 6,411.15 0.0K
14:34 6,411.25 6,412.10 6,408.80 6,410.15 0.0K
14:35 6,409.10 6,413.80 6,408.45 6,412.15 0.0K
14:36 6,412.70 6,413.45 6,410.50 6,413.05 0.0K
14:37 6,412.25 6,416.00 6,412.25 6,415.50 0.0K
14:38 6,416.05 6,419.00 6,414.60 6,416.90 0.0K
14:39 6,418.75 6,419.55 6,417.35 6,418.70 0.0K
14:40 6,419.40 6,419.65 6,416.20 6,419.10 0.0K
14:41 6,417.00 6,420.40 6,417.00 6,420.40 0.0K
14:42 6,419.75 6,424.35 6,419.75 6,422.90 0.0K
14:43 6,422.15 6,428.05 6,422.15 6,425.95 0.0K
14:44 6,426.10 6,426.40 6,424.35 6,425.70 0.0K
14:45 6,426.10 6,428.75 6,425.40 6,426.85 0.0K
14:46 6,425.60 6,426.95 6,422.05 6,422.40 0.0K
14:47 6,422.85 6,423.35 6,420.95 6,421.90 0.0K
14:48 6,421.75 6,424.90 6,420.70 6,423.65 0.0K
14:49 6,422.05 6,425.20 6,422.05 6,422.75 0.0K
14:50 6,423.55 6,427.95 6,422.45 6,424.70 0.0K
14:51 6,425.50 6,426.10 6,422.35 6,423.35 0.0K
14:52 6,423.15 6,423.45 6,419.65 6,419.65 0.0K
14:53 6,418.55 6,421.35 6,417.40 6,421.15 0.0K
14:54 6,420.20 6,420.20 6,415.30 6,415.30 0.0K
14:55 6,415.35 6,421.55 6,415.35 6,417.55 0.0K
14:56 6,417.70 6,420.20 6,416.80 6,418.90 0.0K
14:57 6,419.10 6,421.60 6,417.60 6,420.15 0.0K
14:58 6,419.05 6,421.15 6,417.45 6,419.30 0.0K
14:59 6,419.45 6,422.25 6,417.65 6,417.95 0.0K
15:00 6,419.05 6,419.05 6,412.90 6,414.65 0.0K
15:01 6,414.10 6,417.20 6,413.90 6,417.20 0.0K
15:02 6,417.65 6,421.60 6,417.65 6,420.50 0.0K
15:03 6,420.00 6,421.90 6,419.20 6,420.30 0.0K
15:04 6,421.55 6,422.10 6,418.75 6,418.85 0.0K
15:05 6,419.25 6,421.30 6,418.95 6,420.25 0.0K
15:06 6,419.35 6,421.75 6,419.35 6,421.55 0.0K
15:07 6,420.55 6,421.80 6,419.95 6,420.95 0.0K
15:08 6,421.45 6,421.60 6,417.85 6,418.00 0.0K
15:09 6,417.75 6,420.00 6,416.35 6,417.25 0.0K
15:10 6,416.40 6,417.70 6,413.45 6,413.85 0.0K
15:11 6,413.60 6,415.25 6,412.70 6,413.40 0.0K
15:12 6,413.15 6,417.30 6,412.55 6,415.70 0.0K
15:13 6,416.35 6,417.00 6,413.60 6,413.60 0.0K
15:14 6,415.55 6,415.55 6,412.70 6,412.70 0.0K
15:15 6,412.50 6,414.95 6,412.05 6,413.90 0.0K
15:16 6,413.60 6,414.95 6,412.75 6,414.20 0.0K
15:17 6,413.50 6,415.25 6,413.30 6,413.30 0.0K
15:18 6,414.70 6,415.95 6,412.15 6,414.75 0.0K
15:19 6,415.25 6,416.55 6,413.55 6,414.00 0.0K
15:20 6,415.70 6,419.40 6,415.55 6,418.40 0.0K
15:21 6,417.85 6,419.85 6,417.85 6,419.40 0.0K
15:22 6,419.95 6,419.95 6,417.00 6,417.05 0.0K
15:23 6,417.20 6,417.35 6,415.75 6,417.15 0.0K
15:24 6,416.40 6,417.65 6,415.00 6,416.15 0.0K
15:25 6,417.35 6,423.60 6,417.35 6,422.05 0.0K
15:26 6,423.10 6,423.90 6,422.30 6,422.30 0.0K
15:27 6,423.95 6,424.45 6,422.75 6,423.45 0.0K
15:28 6,422.95 6,425.75 6,422.95 6,423.30 0.0K
15:29 6,423.35 6,423.35 6,418.40 6,418.40 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available