Nifty FMCG

NIFTYFMCG
🏛️ india →
54,945.80
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 55,031.55 55,031.55 55,031.55 55,031.55 0.0K
09:15 55,131.75 55,199.55 54,996.20 55,005.90 170.3K
09:16 55,005.20 55,052.30 54,965.55 55,012.70 103.8K
09:17 55,021.70 55,047.90 54,974.30 54,990.05 180.2K
09:18 54,979.50 55,008.80 54,964.40 54,971.30 85.6K
09:19 54,983.55 55,018.70 54,952.40 54,958.40 97.5K
09:20 54,954.55 54,965.15 54,925.35 54,939.35 89.2K
09:21 54,936.60 54,936.60 54,880.90 54,880.90 84.5K
09:22 54,879.30 54,933.55 54,879.30 54,915.25 189.8K
09:23 54,914.05 54,979.60 54,914.05 54,974.75 83.1K
09:24 54,974.95 55,004.30 54,974.95 54,999.20 69.0K
09:25 55,009.30 55,068.15 55,007.65 55,040.95 130.2K
09:26 55,034.35 55,040.30 55,015.15 55,021.70 62.4K
09:27 55,015.60 55,016.20 54,976.10 54,984.15 48.9K
09:28 54,986.70 54,995.05 54,955.85 54,956.10 67.0K
09:29 54,961.85 54,986.10 54,961.85 54,986.10 86.9K
09:30 54,984.75 54,988.35 54,957.70 54,968.45 156.0K
09:31 54,971.85 54,971.85 54,924.20 54,926.75 89.3K
09:32 54,915.25 54,934.90 54,895.90 54,931.00 75.3K
09:33 54,930.20 54,940.85 54,916.85 54,925.80 45.8K
09:34 54,925.60 54,932.15 54,913.50 54,915.55 92.3K
09:35 54,907.00 54,917.60 54,899.95 54,903.70 115.4K
09:36 54,901.80 54,926.05 54,899.80 54,907.15 49.5K
09:37 54,899.30 54,899.30 54,855.10 54,877.40 43.3K
09:38 54,873.55 54,893.55 54,862.90 54,864.75 37.8K
09:39 54,860.60 54,884.40 54,847.85 54,884.40 80.9K
09:40 54,886.90 54,886.90 54,862.20 54,862.20 42.6K
09:41 54,865.35 54,873.00 54,840.65 54,843.05 39.0K
09:42 54,848.65 54,887.90 54,848.40 54,887.90 329.7K
09:43 54,888.65 54,894.00 54,870.95 54,876.75 53.9K
09:44 54,878.90 54,884.25 54,853.55 54,859.90 43.5K
09:45 54,867.55 54,878.45 54,867.45 54,871.95 33.7K
09:46 54,869.25 54,878.95 54,848.65 54,878.95 40.0K
09:47 54,873.70 54,897.00 54,873.70 54,891.20 26.9K
09:48 54,890.85 54,928.75 54,890.85 54,921.45 32.2K
09:49 54,928.45 54,928.45 54,912.05 54,919.25 41.4K
09:50 54,917.20 54,930.35 54,917.20 54,918.25 50.3K
09:51 54,918.75 54,924.25 54,895.40 54,895.40 43.3K
09:52 54,892.75 54,892.75 54,851.35 54,852.30 59.0K
09:53 54,860.70 54,888.05 54,858.25 54,876.10 18.2K
09:54 54,867.30 54,904.50 54,867.30 54,902.55 20.3K
09:55 54,901.20 54,919.00 54,901.20 54,914.50 26.4K
09:56 54,913.25 54,921.95 54,903.35 54,903.35 182.8K
09:57 54,905.55 54,916.55 54,904.95 54,912.45 36.8K
09:58 54,915.85 54,941.15 54,915.30 54,941.15 56.8K
09:59 54,942.90 54,946.05 54,918.70 54,918.70 18.9K
10:00 54,934.45 54,934.45 54,884.85 54,886.85 30.7K
10:01 54,875.15 54,882.65 54,871.75 54,876.45 41.9K
10:02 54,869.45 54,889.60 54,869.45 54,883.25 33.9K
10:03 54,882.70 54,882.75 54,873.80 54,878.30 31.9K
10:04 54,881.95 54,885.80 54,867.10 54,882.70 77.2K
10:05 54,874.05 54,884.85 54,869.55 54,877.40 50.0K
10:06 54,876.95 54,881.15 54,842.50 54,842.50 51.8K
10:07 54,850.10 54,851.85 54,824.90 54,825.70 49.7K
10:08 54,825.75 54,831.60 54,818.70 54,827.35 30.1K
10:09 54,823.95 54,823.95 54,799.90 54,805.90 27.8K
10:10 54,803.55 54,809.50 54,798.15 54,804.25 31.9K
10:11 54,811.25 54,827.10 54,808.25 54,817.65 34.4K
10:12 54,823.25 54,825.70 54,816.45 54,816.45 24.7K
10:13 54,815.15 54,818.15 54,808.30 54,810.65 24.8K
10:14 54,811.35 54,824.00 54,809.60 54,824.00 27.5K
10:15 54,824.90 54,842.50 54,815.05 54,832.05 57.5K
10:16 54,832.00 54,876.00 54,832.00 54,871.15 36.7K
10:17 54,865.20 54,865.20 54,840.85 54,847.55 47.0K
10:18 54,843.15 54,843.15 54,817.45 54,822.60 29.1K
10:19 54,820.15 54,857.80 54,820.15 54,857.80 28.2K
10:20 54,855.75 54,876.35 54,845.25 54,857.85 93.2K
10:21 54,859.50 54,864.75 54,849.95 54,860.00 37.9K
10:22 54,860.10 54,874.60 54,860.10 54,863.05 31.9K
10:23 54,871.00 54,896.05 54,861.70 54,888.20 48.2K
10:24 54,890.60 54,890.85 54,875.70 54,875.70 165.1K
10:25 54,882.00 54,917.85 54,881.50 54,913.05 57.5K
10:26 54,909.70 54,915.80 54,902.15 54,914.00 71.8K
10:27 54,916.55 54,931.85 54,916.30 54,921.80 47.1K
10:28 54,918.15 54,918.40 54,895.95 54,910.55 61.7K
10:29 54,902.25 54,904.30 54,888.70 54,891.95 54.0K
10:30 54,890.05 54,891.70 54,877.65 54,884.20 56.6K
10:31 54,880.25 54,898.75 54,880.25 54,887.30 35.5K
10:32 54,893.55 54,893.55 54,865.60 54,871.20 45.4K
10:33 54,868.50 54,881.05 54,868.50 54,880.50 38.0K
10:34 54,879.55 54,885.00 54,861.65 54,866.90 60.8K
10:35 54,867.25 54,878.60 54,866.05 54,877.50 36.1K
10:36 54,877.70 54,877.70 54,845.40 54,845.40 30.2K
10:37 54,851.55 54,851.55 54,842.60 54,849.70 39.1K
10:38 54,845.55 54,847.25 54,832.95 54,835.95 28.4K
10:39 54,838.50 54,849.35 54,838.50 54,842.60 31.0K
10:40 54,841.55 54,849.40 54,833.75 54,841.90 39.0K
10:41 54,840.30 54,840.70 54,828.25 54,831.65 26.4K
10:42 54,826.60 54,834.90 54,826.10 54,830.25 35.4K
10:43 54,832.40 54,840.00 54,827.55 54,827.55 46.3K
10:44 54,830.30 54,860.35 54,830.30 54,860.35 51.9K
10:45 54,862.65 54,901.60 54,860.05 54,901.15 41.0K
10:46 54,905.25 54,907.00 54,878.05 54,894.10 107.0K
10:47 54,892.25 54,896.65 54,877.20 54,887.05 31.1K
10:48 54,888.50 54,894.65 54,879.90 54,888.15 49.2K
10:49 54,887.30 54,912.95 54,887.30 54,911.65 49.8K
10:50 54,907.95 54,915.90 54,902.75 54,915.90 24.9K
10:51 54,913.15 54,913.15 54,896.15 54,903.00 38.7K
10:52 54,904.50 54,906.70 54,892.35 54,900.45 29.3K
10:53 54,907.70 54,914.55 54,905.80 54,912.80 81.9K
10:54 54,914.95 54,914.95 54,904.85 54,904.85 21.9K
10:55 54,902.50 54,908.20 54,898.60 54,908.20 185.9K
10:56 54,904.65 54,909.60 54,894.25 54,908.45 48.5K
10:57 54,906.15 54,906.35 54,894.90 54,897.15 39.6K
10:58 54,896.30 54,898.60 54,880.85 54,885.60 26.3K
10:59 54,884.40 54,916.60 54,882.95 54,916.60 96.9K
11:00 54,917.15 54,917.15 54,897.85 54,903.40 30.5K
11:01 54,902.95 54,912.00 54,900.05 54,907.10 25.3K
11:02 54,901.75 54,923.05 54,901.75 54,922.10 48.1K
11:03 54,914.80 54,924.60 54,908.65 54,924.60 28.7K
11:04 54,923.10 54,923.10 54,904.05 54,913.90 48.0K
11:05 54,914.25 54,914.25 54,905.50 54,907.85 92.8K
11:06 54,906.20 54,920.50 54,901.70 54,917.85 450.8K
11:07 54,919.60 54,929.60 54,912.35 54,928.85 242.3K
11:08 54,925.50 54,941.85 54,925.50 54,931.50 61.5K
11:09 54,927.95 54,940.95 54,927.95 54,928.65 45.0K
11:10 54,930.35 54,934.45 54,905.95 54,907.75 42.8K
11:11 54,906.70 54,914.45 54,898.95 54,898.95 30.3K
11:12 54,896.65 54,904.70 54,893.90 54,900.15 27.2K
11:13 54,898.05 54,898.05 54,874.00 54,877.60 53.4K
11:14 54,873.75 54,878.45 54,868.15 54,872.95 73.6K
11:15 54,871.85 54,877.00 54,859.55 54,869.25 36.7K
11:16 54,871.55 54,871.55 54,853.05 54,864.25 112.2K
11:17 54,858.55 54,869.05 54,853.20 54,855.50 96.0K
11:18 54,850.05 54,858.25 54,845.85 54,849.85 54.2K
11:19 54,854.85 54,854.85 54,844.30 54,846.40 33.0K
11:20 54,842.80 54,869.10 54,842.80 54,864.10 313.4K
11:21 54,866.55 54,866.55 54,836.60 54,844.00 54.4K
11:22 54,839.50 54,850.50 54,839.50 54,850.00 44.9K
11:23 54,848.00 54,852.25 54,826.75 54,832.80 71.5K
11:24 54,829.60 54,833.45 54,804.20 54,807.30 50.9K
11:25 54,802.20 54,802.85 54,788.30 54,790.35 43.8K
11:26 54,801.85 54,821.95 54,794.30 54,821.95 38.5K
11:27 54,810.25 54,811.65 54,793.60 54,806.35 38.2K
11:28 54,805.90 54,805.90 54,787.25 54,791.15 32.4K
11:29 54,791.80 54,811.30 54,790.80 54,803.10 51.1K
11:30 54,803.15 54,807.35 54,796.80 54,803.65 31.8K
11:31 54,802.25 54,803.70 54,792.25 54,802.75 29.5K
11:32 54,796.10 54,800.45 54,787.25 54,788.85 45.2K
11:33 54,786.15 54,808.90 54,776.95 54,805.15 238.2K
11:34 54,807.20 54,807.20 54,793.25 54,798.40 24.7K
11:35 54,805.20 54,832.55 54,798.75 54,829.55 26.7K
11:36 54,832.55 54,836.35 54,821.80 54,834.40 29.1K
11:37 54,842.10 54,842.20 54,828.75 54,833.30 54.2K
11:38 54,828.75 54,834.35 54,802.80 54,804.90 69.3K
11:39 54,839.85 54,839.85 54,817.05 54,823.80 291.0K
11:40 54,831.40 54,832.10 54,822.30 54,829.00 22.4K
11:41 54,825.45 54,857.55 54,825.45 54,842.50 39.7K
11:42 54,841.15 54,846.75 54,834.60 54,845.70 27.1K
11:43 54,839.60 54,839.60 54,817.35 54,823.15 33.0K
11:44 54,825.70 54,847.60 54,825.70 54,842.40 60.2K
11:45 54,837.50 54,852.95 54,835.75 54,842.00 41.3K
11:46 54,838.70 54,843.35 54,829.90 54,843.35 51.2K
11:47 54,842.50 54,861.65 54,839.75 54,846.40 293.5K
11:48 54,845.85 54,859.90 54,845.35 54,849.30 22.7K
11:49 54,854.60 54,868.10 54,848.05 54,864.55 15.7K
11:50 54,873.00 54,880.85 54,860.55 54,879.80 66.1K
11:51 54,879.00 54,888.50 54,876.85 54,881.35 45.9K
11:52 54,886.95 54,898.50 54,877.70 54,893.25 100.3K
11:53 54,897.15 54,900.95 54,890.10 54,890.50 71.1K
11:54 54,895.00 54,902.70 54,889.70 54,893.30 50.5K
11:55 54,894.05 54,894.05 54,887.45 54,890.25 38.1K
11:56 54,892.45 54,893.80 54,885.70 54,889.25 30.3K
11:57 54,889.35 54,898.60 54,887.35 54,895.95 34.9K
11:58 54,899.20 54,902.00 54,895.35 54,902.00 19.6K
11:59 54,899.20 54,922.85 54,897.45 54,916.10 49.6K
12:00 54,922.40 54,922.40 54,894.70 54,898.00 31.5K
12:01 54,896.60 54,896.60 54,868.90 54,870.15 207.0K
12:02 54,861.45 54,876.85 54,859.00 54,864.90 44.3K
12:03 54,864.25 54,864.25 54,851.25 54,851.25 46.4K
12:04 54,852.35 54,860.20 54,852.35 54,857.80 203.6K
12:05 54,857.10 54,877.95 54,857.10 54,867.90 81.4K
12:06 54,866.60 54,866.60 54,855.15 54,856.40 39.3K
12:07 54,856.40 54,864.35 54,856.15 54,858.85 23.6K
12:08 54,858.45 54,858.45 54,848.90 54,853.40 65.2K
12:09 54,853.35 54,857.95 54,848.05 54,855.85 46.5K
12:10 54,855.55 54,868.25 54,850.15 54,859.25 195.8K
12:11 54,857.55 54,869.30 54,855.35 54,856.70 39.0K
12:12 54,854.45 54,865.30 54,853.65 54,859.00 55.9K
12:13 54,854.60 54,861.85 54,851.15 54,857.65 22.5K
12:14 54,858.55 54,858.55 54,841.65 54,843.25 36.8K
12:15 54,839.80 54,846.15 54,815.80 54,815.80 42.4K
12:16 54,818.55 54,819.30 54,801.85 54,808.35 193.3K
12:17 54,809.00 54,825.05 54,807.95 54,820.00 27.7K
12:18 54,813.25 54,813.25 54,792.25 54,797.80 56.8K
12:19 54,798.30 54,798.30 54,787.60 54,794.00 50.9K
12:20 54,791.25 54,804.75 54,785.90 54,796.05 43.9K
12:21 54,799.30 54,806.25 54,795.90 54,804.85 49.5K
12:22 54,803.85 54,806.60 54,801.35 54,805.05 38.3K
12:23 54,805.65 54,820.55 54,798.15 54,820.55 179.9K
12:24 54,814.55 54,837.20 54,811.20 54,834.60 82.6K
12:25 54,845.35 54,856.95 54,838.85 54,844.25 109.1K
12:26 54,833.80 54,840.85 54,830.70 54,830.70 38.1K
12:27 54,836.20 54,838.55 54,827.25 54,827.25 50.6K
12:28 54,825.55 54,828.75 54,820.70 54,822.25 33.7K
12:29 54,819.60 54,826.35 54,817.00 54,818.75 31.9K
12:30 54,821.30 54,821.30 54,802.15 54,805.50 47.5K
12:31 54,808.65 54,811.05 54,801.65 54,807.15 34.2K
12:32 54,810.30 54,810.30 54,799.90 54,799.90 38.6K
12:33 54,802.60 54,807.35 54,794.00 54,796.60 38.6K
12:34 54,797.95 54,801.60 54,787.65 54,796.10 146.1K
12:35 54,804.90 54,804.90 54,786.90 54,791.45 58.5K
12:36 54,796.10 54,797.90 54,787.60 54,789.10 45.4K
12:37 54,788.20 54,812.90 54,785.95 54,808.30 198.6K
12:38 54,824.75 54,897.90 54,824.75 54,889.00 1,444.1K
12:39 54,883.35 54,903.75 54,870.40 54,883.95 136.6K
12:40 54,887.60 54,908.10 54,880.85 54,892.30 129.9K
12:41 54,894.35 54,905.05 54,889.60 54,892.20 48.7K
12:42 54,894.80 54,904.00 54,886.90 54,899.80 95.6K
12:43 54,898.95 54,920.50 54,898.95 54,914.60 64.7K
12:44 54,902.35 54,915.10 54,902.35 54,914.35 62.5K
12:45 54,915.20 54,949.10 54,910.00 54,949.00 76.2K
12:46 54,944.10 54,956.20 54,915.55 54,917.60 93.7K
12:47 54,912.05 54,935.25 54,912.05 54,925.50 127.0K
12:48 54,924.70 54,943.00 54,924.70 54,941.15 74.5K
12:49 54,938.50 54,965.15 54,938.50 54,958.25 134.9K
12:50 54,956.70 54,984.05 54,956.70 54,984.05 188.7K
12:51 55,003.20 55,010.60 54,996.10 55,000.70 179.2K
12:52 55,009.20 55,009.20 54,983.25 54,990.75 47.0K
12:53 54,987.05 54,993.70 54,982.95 54,987.95 71.0K
12:54 54,981.75 54,994.50 54,980.90 54,985.25 191.5K
12:55 54,983.00 54,994.60 54,977.05 54,982.20 62.9K
12:56 54,981.35 54,989.40 54,969.90 54,969.90 135.9K
12:57 54,972.45 54,975.90 54,960.25 54,961.20 180.1K
12:58 54,964.85 54,969.00 54,952.60 54,969.00 62.0K
12:59 54,958.30 54,972.45 54,958.30 54,971.55 65.6K
13:00 54,972.70 54,975.75 54,961.65 54,974.05 39.7K
13:01 54,966.00 54,986.75 54,966.00 54,979.45 58.2K
13:02 54,980.75 54,989.25 54,975.80 54,989.25 72.2K
13:03 54,989.95 54,991.85 54,974.10 54,977.10 51.6K
13:04 54,970.65 54,982.10 54,967.10 54,967.45 68.1K
13:05 54,976.10 54,976.10 54,961.05 54,969.30 54.0K
13:06 54,967.20 54,982.10 54,967.20 54,980.60 43.2K
13:07 54,979.90 54,983.65 54,970.60 54,976.60 177.2K
13:08 54,975.75 54,985.55 54,968.25 54,980.75 33.5K
13:09 54,977.70 54,978.45 54,962.45 54,970.70 38.3K
13:10 54,972.70 54,972.70 54,942.45 54,947.55 47.4K
13:11 54,941.25 54,947.90 54,930.05 54,936.65 142.1K
13:12 54,936.95 54,941.30 54,925.10 54,932.85 52.9K
13:13 54,934.35 54,938.75 54,914.15 54,938.05 270.8K
13:14 54,929.85 54,936.45 54,920.70 54,924.90 88.4K
13:15 54,923.80 54,930.95 54,914.95 54,914.95 82.6K
13:16 54,914.65 54,921.90 54,909.10 54,916.95 84.2K
13:17 54,913.70 54,938.50 54,908.80 54,930.65 75.9K
13:18 54,932.65 54,941.75 54,924.15 54,941.20 63.0K
13:19 54,924.15 54,950.25 54,922.50 54,935.20 47.5K
13:20 54,935.85 54,940.20 54,912.50 54,919.20 83.3K
13:21 54,925.00 54,942.75 54,918.85 54,931.80 67.0K
13:22 54,932.80 54,938.95 54,923.15 54,938.95 185.6K
13:23 54,937.15 54,964.10 54,933.90 54,964.10 56.7K
13:24 54,954.20 54,965.00 54,949.50 54,951.75 61.3K
13:25 54,950.50 54,957.25 54,934.65 54,944.70 195.3K
13:26 54,943.95 54,950.45 54,939.10 54,945.25 62.5K
13:27 54,945.55 54,957.20 54,938.85 54,955.40 26.9K
13:28 54,947.45 54,955.65 54,942.60 54,954.60 208.8K
13:29 54,949.60 54,957.45 54,944.90 54,953.00 98.7K
13:30 54,951.95 54,960.10 54,945.95 54,952.70 101.2K
13:31 54,947.10 54,953.10 54,933.40 54,942.80 51.0K
13:32 54,948.95 54,948.95 54,917.90 54,932.60 73.9K
13:33 54,937.20 54,949.35 54,928.95 54,947.55 52.3K
13:34 54,937.40 54,949.35 54,931.00 54,949.35 149.2K
13:35 54,943.45 54,948.05 54,935.00 54,941.00 54.2K
13:36 54,943.05 54,945.65 54,929.00 54,934.70 42.1K
13:37 54,934.40 54,954.60 54,930.30 54,954.60 44.5K
13:38 54,949.85 54,951.40 54,939.25 54,946.95 29.5K
13:39 54,950.30 54,950.30 54,927.45 54,933.90 32.8K
13:40 54,928.20 54,941.10 54,921.90 54,939.15 117.1K
13:41 54,933.60 54,940.95 54,921.05 54,940.95 51.0K
13:42 54,937.10 54,944.70 54,931.45 54,943.80 35.6K
13:43 54,938.45 54,938.55 54,919.15 54,933.20 42.5K
13:44 54,929.00 54,943.15 54,924.25 54,942.80 58.6K
13:45 54,938.90 54,947.00 54,931.35 54,944.85 32.0K
13:46 54,946.65 54,951.25 54,939.55 54,950.70 98.5K
13:47 54,947.95 54,951.60 54,937.40 54,945.15 50.1K
13:48 54,944.05 54,951.15 54,937.05 54,942.45 31.7K
13:49 54,939.70 54,948.30 54,935.05 54,941.45 22.0K
13:50 54,932.05 54,932.05 54,888.65 54,889.35 122.2K
13:51 54,887.00 54,889.00 54,863.30 54,863.30 99.4K
13:52 54,857.55 54,868.10 54,846.70 54,859.65 49.7K
13:53 54,857.40 54,876.45 54,856.05 54,876.45 67.0K
13:54 54,875.30 54,884.00 54,856.45 54,856.45 69.7K
13:55 54,855.70 54,882.05 54,855.70 54,882.05 43.2K
13:56 54,881.80 54,886.10 54,871.85 54,874.20 33.7K
13:57 54,869.20 54,874.55 54,863.50 54,864.50 186.4K
13:58 54,866.25 54,880.45 54,855.00 54,861.10 60.7K
13:59 54,858.30 54,868.20 54,855.75 54,862.60 37.9K
14:00 54,858.50 54,862.15 54,852.35 54,855.90 45.7K
14:01 54,858.05 54,866.40 54,855.90 54,862.45 43.9K
14:02 54,854.75 54,861.20 54,842.20 54,855.00 61.1K
14:03 54,860.60 54,862.70 54,838.30 54,839.95 49.2K
14:04 54,844.70 54,858.45 54,843.35 54,850.50 55.6K
14:05 54,843.30 54,861.90 54,843.30 54,861.90 95.2K
14:06 54,860.80 54,896.25 54,857.65 54,889.85 62.1K
14:07 54,888.55 54,897.60 54,878.70 54,887.95 51.3K
14:08 54,892.25 54,899.20 54,883.90 54,884.70 33.1K
14:09 54,891.20 54,908.20 54,891.20 54,908.20 46.2K
14:10 54,908.30 54,910.05 54,896.10 54,907.00 359.7K
14:11 54,901.85 54,904.25 54,881.25 54,892.10 55.5K
14:12 54,887.30 54,903.30 54,879.40 54,901.90 61.1K
14:13 54,897.60 54,902.75 54,885.60 54,894.20 45.2K
14:14 54,892.45 54,906.60 54,883.85 54,898.70 71.5K
14:15 54,898.75 54,902.25 54,889.60 54,901.90 50.7K
14:16 54,901.30 54,903.25 54,886.85 54,894.40 43.0K
14:17 54,891.35 54,899.75 54,884.50 54,898.75 37.4K
14:18 54,899.20 54,914.20 54,893.35 54,906.55 49.1K
14:19 54,906.90 54,908.85 54,891.75 54,898.55 64.5K
14:20 54,899.00 54,907.30 54,894.65 54,902.40 61.6K
14:21 54,904.55 54,906.45 54,890.20 54,896.55 58.7K
14:22 54,898.65 54,898.65 54,873.40 54,884.75 82.7K
14:23 54,881.65 54,885.50 54,872.50 54,877.75 102.4K
14:24 54,876.55 54,876.55 54,845.70 54,851.65 73.3K
14:25 54,851.35 54,865.10 54,849.20 54,855.35 57.6K
14:26 54,861.25 54,861.55 54,839.85 54,842.75 188.1K
14:27 54,841.70 54,848.50 54,832.40 54,842.90 67.4K
14:28 54,841.95 54,843.45 54,830.90 54,837.65 79.6K
14:29 54,838.90 54,846.30 54,833.40 54,845.25 60.7K
14:30 54,841.70 54,857.95 54,837.30 54,853.25 105.1K
14:31 54,855.75 54,859.05 54,842.00 54,842.00 66.8K
14:32 54,842.35 54,843.50 54,825.75 54,829.40 67.5K
14:33 54,829.15 54,834.00 54,822.35 54,829.50 64.2K
14:34 54,827.40 54,831.55 54,812.45 54,828.55 111.6K
14:35 54,822.80 54,837.75 54,817.55 54,835.30 94.9K
14:36 54,834.00 54,843.85 54,825.50 54,835.95 56.9K
14:37 54,832.30 54,841.60 54,826.80 54,837.95 67.2K
14:38 54,839.95 54,858.15 54,836.45 54,856.75 66.7K
14:39 54,855.30 54,859.60 54,846.45 54,850.80 49.6K
14:40 54,850.05 54,855.95 54,843.70 54,850.45 54.1K
14:41 54,853.90 54,866.75 54,847.60 54,866.75 128.6K
14:42 54,865.70 54,881.15 54,865.70 54,872.00 48.8K
14:43 54,867.90 54,881.35 54,864.25 54,876.70 43.3K
14:44 54,874.55 54,886.15 54,871.75 54,876.10 53.8K
14:45 54,874.60 54,884.40 54,869.30 54,869.70 42.0K
14:46 54,867.80 54,873.90 54,848.25 54,848.95 64.5K
14:47 54,845.75 54,857.90 54,841.80 54,851.85 89.5K
14:48 54,846.35 54,861.80 54,843.85 54,856.10 51.3K
14:49 54,862.85 54,865.40 54,852.00 54,858.60 46.4K
14:50 54,856.40 54,880.30 54,854.60 54,874.65 81.5K
14:51 54,871.35 54,884.15 54,865.85 54,869.75 93.0K
14:52 54,864.90 54,876.70 54,863.35 54,866.30 96.7K
14:53 54,866.05 54,871.15 54,855.85 54,864.05 91.6K
14:54 54,862.15 54,862.15 54,814.60 54,814.60 142.1K
14:55 54,837.50 54,841.60 54,823.40 54,833.20 82.2K
14:56 54,831.90 54,845.80 54,829.45 54,838.80 118.2K
14:57 54,831.90 54,860.90 54,831.90 54,853.00 360.3K
14:58 54,857.25 54,857.25 54,832.05 54,837.55 94.4K
14:59 54,835.60 54,838.35 54,827.65 54,833.15 60.9K
15:00 54,824.25 54,839.55 54,811.90 54,838.00 155.5K
15:01 54,836.30 54,864.30 54,834.85 54,864.30 113.0K
15:02 54,864.60 54,886.05 54,862.40 54,886.05 133.3K
15:03 54,885.85 54,885.85 54,874.50 54,882.10 143.8K
15:04 54,885.00 54,885.00 54,855.15 54,855.15 163.1K
15:05 54,854.80 54,854.80 54,840.35 54,842.40 148.9K
15:06 54,843.45 54,868.85 54,842.05 54,866.15 141.8K
15:07 54,862.30 54,865.05 54,849.30 54,865.05 358.2K
15:08 54,862.10 54,864.50 54,847.75 54,848.25 107.8K
15:09 54,849.65 54,849.65 54,833.25 54,834.25 101.3K
15:10 54,837.20 54,846.45 54,837.20 54,846.35 135.2K
15:11 54,844.50 54,850.80 54,841.30 54,844.30 169.0K
15:12 54,851.25 54,858.15 54,843.95 54,851.70 135.4K
15:13 54,851.55 54,851.55 54,836.10 54,836.10 139.0K
15:14 54,839.25 54,841.15 54,833.55 54,836.40 183.0K
15:15 54,841.70 54,854.05 54,840.80 54,845.45 266.6K
15:16 54,844.35 54,867.65 54,837.15 54,860.80 146.5K
15:17 54,857.05 54,860.35 54,850.60 54,852.05 106.6K
15:18 54,854.20 54,867.90 54,846.60 54,862.95 129.4K
15:19 54,867.80 54,867.80 54,851.50 54,856.85 160.9K
15:20 54,861.10 54,876.90 54,861.10 54,876.50 181.9K
15:21 54,872.95 54,876.20 54,866.55 54,867.50 90.6K
15:22 54,868.60 54,873.30 54,856.15 54,860.90 116.7K
15:23 54,862.05 54,862.05 54,844.20 54,846.10 109.1K
15:24 54,848.20 54,860.70 54,842.00 54,849.30 186.0K
15:25 54,850.75 54,855.10 54,828.55 54,830.60 174.7K
15:26 54,833.55 54,841.10 54,823.60 54,823.60 131.4K
15:27 54,829.10 54,829.10 54,810.10 54,820.15 225.9K
15:28 54,820.25 54,849.60 54,812.00 54,843.05 123.8K
15:29 54,840.20 54,858.70 54,828.75 54,847.55 214.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 54,861.60 55,007.10 54,343.75 54,945.80 58.6M
2025-09-26 55,031.55 55,199.55 54,776.95 54,847.55 31.3M
2025-09-25 55,424.75 55,656.00 55,031.65 55,108.00 43.8M
2025-09-24 55,290.10 55,703.95 55,110.20 55,378.95 30.6M
2025-09-23 56,025.45 56,127.35 55,242.75 55,281.55 33.8M
2025-09-22 56,357.00 56,425.50 55,859.50 56,006.75 24.1M
2025-09-19 56,594.55 56,640.70 56,191.75 56,273.05 41.9M
2025-09-18 56,448.85 56,641.35 56,297.05 56,522.35 36.7M
2025-09-17 56,562.70 56,678.35 56,213.75 56,321.00 42.1M
2025-09-16 56,634.30 56,700.80 56,292.65 56,398.65 23.0M
2025-09-15 56,516.20 56,673.20 56,430.45 56,551.35 18.9M
2025-09-12 56,991.80 57,065.50 56,430.50 56,557.15 24.9M
2025-09-11 56,844.35 57,124.85 56,800.50 56,960.60 23.3M
2025-09-10 56,611.45 56,906.90 56,384.35 56,856.85 25.6M
2025-09-09 56,338.15 56,554.20 56,074.90 56,497.25 22.3M
2025-09-08 56,332.75 56,617.75 56,133.10 56,171.30 20.5M
2025-09-05 57,176.15 57,217.75 56,012.00 56,292.10 40.0M
2025-09-04 58,485.05 58,485.05 57,019.55 57,104.05 73.5M
2025-09-03 56,955.90 57,063.25 56,702.90 56,969.20 29.0M
2025-09-02 56,210.20 56,882.60 56,191.70 56,806.60 45.4M
2025-09-01 56,140.00 56,212.15 55,901.30 56,175.20 30.3M
2025-08-29 55,687.25 56,565.00 55,594.45 56,141.85 48.4M
2025-08-28 56,595.50 56,595.50 55,521.30 55,612.95 32.2M
2025-08-26 55,580.30 56,425.15 55,578.10 56,187.00 43.6M
2025-08-25 55,879.40 55,894.05 55,541.00 55,681.65 29.8M
2025-08-22 56,303.60 56,429.00 55,694.40 55,737.45 28.1M
2025-08-21 56,713.30 56,719.80 56,204.85 56,303.05 36.5M
2025-08-20 55,854.40 56,786.65 55,675.75 56,664.05 50.9M
2025-08-19 55,382.10 55,966.40 55,154.70 55,886.65 33.3M
2025-08-18 55,379.80 55,775.40 55,223.90 55,304.25 61.4M
2025-08-14 55,089.05 55,139.55 54,573.75 54,656.30 24.4M
2025-08-13 55,135.00 55,229.55 54,771.50 55,010.15 26.1M
2025-08-12 55,336.50 55,596.65 54,973.40 55,034.45 25.5M
2025-08-11 54,855.30 55,352.60 54,630.90 55,309.90 23.5M
2025-08-08 55,343.95 55,517.90 54,844.65 54,900.95 22.2M
2025-08-07 55,156.35 55,430.25 54,950.90 55,298.50 24.2M
2025-08-06 55,728.55 55,778.60 55,097.35 55,230.80 22.9M
2025-08-05 56,202.45 56,231.40 55,584.85 55,733.70 23.7M
2025-08-04 56,336.65 56,431.30 55,979.10 56,139.65 36.2M
2025-08-01 55,982.00 57,032.90 55,974.80 56,197.05 44.3M
2025-07-31 54,695.80 56,120.40 54,694.90 55,812.15 49.9M
2025-07-30 54,906.70 55,105.25 54,730.60 55,020.40 48.2M
2025-07-29 54,733.00 54,943.60 54,473.30 54,891.15 44.3M
2025-07-28 54,593.75 55,050.25 54,510.65 54,732.95 28.7M
2025-07-25 55,046.00 55,046.00 54,463.30 54,579.95 23.4M
2025-07-24 55,859.60 56,015.50 55,020.95 55,085.85 34.3M
2025-07-23 56,163.75 56,221.30 55,586.65 55,710.35 31.7M
2025-07-22 56,286.80 56,288.55 55,939.35 56,003.95 24.5M
2025-07-21 56,496.85 56,541.80 56,086.55 56,222.70 19.5M
2025-07-18 56,943.35 56,943.35 56,388.20 56,506.90 25.1M
2025-07-17 56,751.20 57,017.15 56,665.40 56,843.05 35.5M
2025-07-16 56,452.90 56,791.50 56,286.05 56,685.55 41.9M
2025-07-15 56,170.60 56,465.80 56,033.35 56,429.05 24.4M
2025-07-14 55,903.70 56,080.55 55,743.00 56,025.60 28.0M
2025-07-11 56,023.35 56,349.90 55,792.40 55,910.25 35.2M
2025-07-10 56,026.60 56,074.85 55,576.70 55,628.20 20.5M
2025-07-09 55,526.40 56,028.15 55,523.45 55,946.20 39.1M
2025-07-08 55,624.35 55,753.00 55,283.00 55,504.00 25.3M
2025-07-07 54,874.00 55,691.75 54,859.95 55,652.85 42.9M
2025-07-04 54,699.20 54,799.35 54,550.10 54,735.60 26.4M
2025-07-03 54,570.95 54,802.90 54,379.50 54,515.75 30.8M
2025-07-02 54,620.60 54,643.50 54,293.90 54,439.70 35.5M
2025-07-01 54,997.50 55,022.05 54,396.95 54,502.95 30.2M
2025-06-30 55,203.50 55,268.15 54,698.15 54,883.90 35.3M
2025-06-27 55,246.50 55,298.35 55,044.75 55,109.00 47.5M
2025-06-26 54,882.80 55,165.90 54,709.20 55,118.80 39.1M
2025-06-25 54,575.25 54,892.35 54,518.45 54,747.25 32.4M
2025-06-24 54,597.00 54,792.85 54,303.30 54,346.30 35.8M
2025-06-23 54,395.30 54,459.10 54,066.05 54,226.85 35.9M
2025-06-20 54,316.90 54,690.05 54,265.70 54,630.95 65.6M
2025-06-19 54,418.70 54,603.75 54,158.35 54,283.50 37.5M
2025-06-18 54,647.15 54,804.80 54,284.30 54,452.40 23.7M
2025-06-17 54,842.00 54,932.05 54,540.05 54,708.75 27.7M
2025-06-16 54,534.70 54,908.55 54,414.45 54,873.30 24.2M
2025-06-13 54,373.60 54,688.60 54,349.15 54,527.15 35.2M
2025-06-12 56,019.40 56,020.25 55,005.15 55,104.10 44.6M
2025-06-11 56,128.80 56,208.40 55,749.25 55,820.60 53.8M
2025-06-10 56,178.20 56,331.80 55,952.85 56,198.80 32.1M
2025-06-09 55,974.15 56,079.25 55,686.25 56,026.10 22.9M
2025-06-06 55,737.85 55,842.05 55,564.15 55,802.70 23.4M
2025-06-05 55,660.30 55,854.90 55,323.20 55,632.45 39.7M
2025-06-04 55,542.95 55,678.65 55,279.50 55,530.55 32.5M
2025-06-03 55,785.70 55,983.30 55,336.70 55,460.80 32.3M
2025-06-02 55,350.15 55,827.60 55,348.15 55,732.55 32.7M
2025-05-30 55,608.40 55,736.85 55,201.80 55,283.00 62.6M
2025-05-29 55,846.70 55,881.40 55,309.20 55,630.45 38.3M
2025-05-28 55,890.70 55,970.80 55,618.35 55,703.85 445.0M
2025-05-27 57,133.55 57,204.10 56,236.85 56,547.60 49.9M
2025-05-26 56,678.50 57,084.95 56,614.70 57,049.70 27.7M
2025-05-23 56,022.00 56,679.75 55,789.85 56,502.05 39.9M
2025-05-22 56,326.90 56,334.00 55,305.20 55,598.05 45.6M
2025-05-21 56,369.40 56,753.50 56,235.20 56,413.15 26.0M
2025-05-20 57,209.65 57,229.05 56,142.65 56,206.25 32.4M
2025-05-19 57,038.35 57,370.75 56,805.85 56,955.70 24.5M
2025-05-16 56,909.80 57,090.45 56,590.90 57,061.80 39.5M
2025-05-15 56,410.15 56,939.55 56,063.30 56,685.95 50.6M
2025-05-14 56,340.40 56,596.95 56,040.70 56,351.70 31.8M
2025-05-13 57,061.30 57,363.60 56,208.80 56,334.15 33.9M
2025-05-12 56,498.15 57,160.70 56,354.80 57,101.40 24.6M
2025-05-09 55,203.20 55,703.70 55,038.50 55,633.00 32.1M
2025-05-08 56,410.40 56,487.30 55,805.60 56,020.70 54.6M
2025-05-07 56,501.65 56,756.60 56,302.25 56,590.25 33.5M
2025-05-06 56,943.45 57,197.70 56,715.55 56,883.40 33.4M
2025-05-05 56,417.95 57,047.95 56,360.55 56,936.20 40.1M
2025-05-02 56,242.15 56,588.30 55,875.80 56,252.25 34.1M
2025-04-30 56,492.00 56,826.25 56,150.30 56,445.35 45.4M
2025-04-29 56,693.80 56,744.50 56,246.30 56,474.50 28.0M
2025-04-28 56,432.95 56,767.10 56,313.35 56,620.30 21.2M
2025-04-25 56,926.90 57,121.80 55,976.95 56,532.35 43.8M
2025-04-24 57,582.65 58,048.20 56,784.45 56,887.55 61.5M
2025-04-23 57,436.35 57,559.25 57,128.75 57,497.90 41.2M
2025-04-22 56,471.00 57,282.20 56,263.55 57,193.80 50.6M
2025-04-21 56,768.35 56,789.75 56,084.80 56,130.20 44.0M
2025-04-17 56,303.15 56,728.30 56,008.65 56,674.20 43.6M
2025-04-16 55,694.65 56,435.95 55,694.65 56,345.60 29.3M
2025-04-15 56,620.05 56,620.50 55,537.15 55,896.95 34.3M
2025-04-11 55,939.55 55,960.50 55,234.15 55,741.10 33.0M
2025-04-09 54,365.25 55,412.20 54,280.85 55,264.75 47.5M
2025-04-08 53,800.05 54,531.40 53,557.35 54,300.25 37.5M
2025-04-07 51,201.90 53,395.45 51,201.90 53,241.15 57.4M
2025-04-04 53,603.70 54,223.35 53,310.00 53,830.70 41.4M
2025-04-03 53,330.25 53,861.80 53,283.35 53,806.75 33.6M
2025-04-02 53,286.60 53,738.45 52,851.50 53,702.60 32.3M
2025-04-01 53,615.15 54,029.90 52,982.80 53,101.75 31.4M
2025-03-28 53,198.80 54,150.90 53,198.80 53,589.80 30.8M
2025-03-27 53,002.55 53,475.05 52,649.20 53,276.60 49.7M
2025-03-26 53,229.45 53,291.55 52,872.30 52,988.50 32.8M
2025-03-25 53,307.10 53,601.65 52,990.10 53,131.30 41.3M
2025-03-24 53,185.05 53,349.30 53,014.85 53,232.75 28.9M
2025-03-21 53,066.25 53,096.15 52,670.60 52,986.05 49.9M
2025-03-20 52,443.45 53,035.40 52,214.55 52,857.90 41.8M
2025-03-19 52,612.35 52,677.20 52,151.90 52,184.10 37.8M
2025-03-18 52,075.00 52,658.60 51,949.05 52,475.00 40.4M
2025-03-17 51,777.15 52,280.65 51,545.35 51,773.15 23.5M
2025-03-13 52,047.25 52,327.60 51,781.75 51,879.25 24.0M
2025-03-12 51,973.90 52,097.10 51,663.95 51,957.25 35.9M
2025-03-11 51,670.30 52,224.60 51,612.00 51,951.45 27.5M
2025-03-10 51,789.60 52,426.65 51,545.55 52,006.40 31.6M
2025-03-07 51,804.95 52,005.20 51,533.75 51,891.80 30.2M
2025-03-06 51,597.55 51,966.00 51,108.95 51,890.30 43.2M
2025-03-05 50,397.30 51,613.95 50,397.30 51,279.10 43.4M
2025-03-04 50,494.30 50,602.60 50,199.35 50,524.25 44.2M
2025-03-03 50,739.75 50,856.80 50,287.90 50,786.65 48.1M
2025-02-28 51,796.65 51,918.20 50,546.85 50,689.00 104.6M
2025-02-27 52,453.35 52,579.10 51,875.35 52,055.15 49.6M
2025-02-25 52,223.90 52,645.40 52,158.90 52,453.35 37.6M
2025-02-24 51,753.75 52,340.20 51,729.50 52,285.80 32.0M
2025-02-21 52,362.40 52,443.50 51,893.25 52,098.15 33.7M
2025-02-20 52,035.25 52,379.15 51,905.30 52,337.30 39.9M
2025-02-19 52,346.70 52,606.60 52,096.20 52,360.45 29.1M
2025-02-18 52,897.55 53,104.00 52,383.85 52,480.50 29.9M
2025-02-17 53,011.75 53,080.10 52,644.75 52,945.00 34.0M
2025-02-14 53,444.70 53,912.60 52,993.35 53,138.55 40.2M
2025-02-13 53,713.65 53,944.90 53,221.10 53,314.75 31.3M
2025-02-12 53,741.80 53,962.20 53,114.10 53,739.00 33.4M
2025-02-11 55,012.10 55,117.20 53,505.60 53,794.25 35.1M
2025-02-10 55,081.10 55,513.20 54,657.20 54,856.65 46.5M
2025-02-07 55,904.00 56,140.65 54,822.05 55,113.30 83.9M
2025-02-06 56,592.90 56,607.35 55,646.50 55,841.80 36.0M
2025-02-05 57,339.10 57,392.25 56,311.50 56,383.75 46.4M
2025-02-04 57,701.85 57,793.70 56,859.65 57,274.70 80.9M
2025-02-03 58,276.30 58,475.10 57,110.30 57,419.55 39.6M
2025-02-01 56,818.10 59,302.55 56,051.95 58,396.05 60.8M
2025-01-31 55,572.45 56,791.35 55,551.85 56,691.95 39.8M
2025-01-30 55,212.45 55,803.00 55,168.55 55,558.95 38.7M
2025-01-29 55,444.80 55,673.90 54,757.00 55,163.05 29.2M
2025-01-28 55,742.25 55,799.15 55,269.25 55,441.95 40.3M
2025-01-27 55,832.05 56,227.30 55,463.00 55,654.50 26.5M
2025-01-24 55,908.95 56,359.45 55,679.00 56,069.35 22.8M
2025-01-23 55,308.15 55,951.25 54,770.15 55,781.80 27.6M
2025-01-22 55,815.55 56,055.70 55,427.75 55,596.05 27.3M
2025-01-21 55,914.55 56,372.10 55,516.65 55,622.65 36.7M
2025-01-20 55,824.25 55,952.85 55,462.00 55,738.05 23.9M
2025-01-17 55,332.20 56,005.10 55,142.55 55,800.85 33.7M
2025-01-16 55,771.75 55,834.00 54,922.45 55,240.00 33.9M
2025-01-15 55,746.85 55,832.15 55,190.25 55,549.85 27.2M
2025-01-14 56,567.30 56,622.15 55,537.60 55,627.20 39.8M
2025-01-13 56,334.50 56,925.50 56,332.80 56,420.15 36.8M
2025-01-10 57,449.90 57,607.55 56,936.60 57,117.70 25.4M
2025-01-09 56,953.80 58,238.10 56,764.50 57,495.60 41.4M
2025-01-08 56,831.25 57,087.60 56,158.40 56,967.60 29.6M
2025-01-07 56,852.25 57,126.60 56,667.85 56,719.55 30.4M
2025-01-06 57,837.30 57,853.25 56,547.75 56,714.40 44.9M
2025-01-03 57,903.05 57,923.50 57,410.05 57,817.00 58.5M
2025-01-02 57,129.15 57,718.15 56,846.35 57,671.35 42.0M
2025-01-01 56,884.05 57,129.90 56,767.35 57,017.65 27.2M