Nifty Housing

NIFTYHOUSING
🏛️ india →
11,431.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 11,654.90 11,654.90 11,654.90 11,654.90 0.0K
09:15 11,656.15 11,656.15 11,643.10 11,645.90 0.0K
09:16 11,647.00 11,649.40 11,636.20 11,636.20 0.0K
09:17 11,634.85 11,640.35 11,634.50 11,638.25 0.0K
09:18 11,638.90 11,652.10 11,637.10 11,649.20 0.0K
09:19 11,651.30 11,666.15 11,651.30 11,663.75 0.0K
09:20 11,665.15 11,665.15 11,660.30 11,662.80 0.0K
09:21 11,663.10 11,671.50 11,661.30 11,671.50 0.0K
09:22 11,672.10 11,675.45 11,668.50 11,675.45 0.0K
09:23 11,676.60 11,683.20 11,673.00 11,682.45 0.0K
09:24 11,681.85 11,682.20 11,677.60 11,680.05 0.0K
09:25 11,680.05 11,684.35 11,677.95 11,684.35 0.0K
09:26 11,683.60 11,690.35 11,683.60 11,688.20 0.0K
09:27 11,686.20 11,686.20 11,678.55 11,679.55 0.0K
09:28 11,679.00 11,680.25 11,676.05 11,676.10 0.0K
09:29 11,676.75 11,676.75 11,666.85 11,666.85 0.0K
09:30 11,666.30 11,670.85 11,662.15 11,665.80 0.0K
09:31 11,665.65 11,674.65 11,665.65 11,674.35 0.0K
09:32 11,674.75 11,679.00 11,670.40 11,670.40 0.0K
09:33 11,670.80 11,674.00 11,668.20 11,668.40 0.0K
09:34 11,668.25 11,669.95 11,662.90 11,669.65 0.0K
09:35 11,669.70 11,670.05 11,665.35 11,667.35 0.0K
09:36 11,667.50 11,667.50 11,661.35 11,662.35 0.0K
09:37 11,662.80 11,674.40 11,661.20 11,674.40 0.0K
09:38 11,675.05 11,678.05 11,668.70 11,674.80 0.0K
09:39 11,674.70 11,681.00 11,674.70 11,677.35 0.0K
09:40 11,677.60 11,677.60 11,674.20 11,677.10 0.0K
09:41 11,678.10 11,679.75 11,662.05 11,662.05 0.0K
09:42 11,662.35 11,665.55 11,661.00 11,662.70 0.0K
09:43 11,663.85 11,666.35 11,660.75 11,662.15 0.0K
09:44 11,662.75 11,663.35 11,660.40 11,661.45 0.0K
09:45 11,660.45 11,660.45 11,650.25 11,652.50 0.0K
09:46 11,652.05 11,654.25 11,648.50 11,652.95 0.0K
09:47 11,652.25 11,653.15 11,643.50 11,643.50 0.0K
09:48 11,643.85 11,647.45 11,643.75 11,644.35 0.0K
09:49 11,643.80 11,653.10 11,642.75 11,653.10 0.0K
09:50 11,652.55 11,652.55 11,647.10 11,648.65 0.0K
09:51 11,649.15 11,657.80 11,647.90 11,657.80 0.0K
09:52 11,658.45 11,665.05 11,658.45 11,660.35 0.0K
09:53 11,660.10 11,665.25 11,658.30 11,663.40 0.0K
09:54 11,663.95 11,665.75 11,661.50 11,664.10 0.0K
09:55 11,664.15 11,670.80 11,664.15 11,670.80 0.0K
09:56 11,670.65 11,674.75 11,669.75 11,673.35 0.0K
09:57 11,675.35 11,675.35 11,672.70 11,673.60 0.0K
09:58 11,673.45 11,679.00 11,672.50 11,677.20 0.0K
09:59 11,678.45 11,680.90 11,676.60 11,680.90 0.0K
10:00 11,680.25 11,683.20 11,671.90 11,673.25 0.0K
10:01 11,672.65 11,676.45 11,672.40 11,674.00 0.0K
10:02 11,674.40 11,676.95 11,672.95 11,673.25 0.0K
10:03 11,672.10 11,672.10 11,668.80 11,670.15 0.0K
10:04 11,670.05 11,671.50 11,670.05 11,670.30 0.0K
10:05 11,669.75 11,669.75 11,664.50 11,664.50 0.0K
10:06 11,664.40 11,668.15 11,664.00 11,667.30 0.0K
10:07 11,666.75 11,668.20 11,663.40 11,665.25 0.0K
10:08 11,664.50 11,668.60 11,663.15 11,668.60 0.0K
10:09 11,668.25 11,671.85 11,666.50 11,670.25 0.0K
10:10 11,670.60 11,671.45 11,668.05 11,669.65 0.0K
10:11 11,669.05 11,670.35 11,665.90 11,665.90 0.0K
10:12 11,666.10 11,667.50 11,664.05 11,667.10 0.0K
10:13 11,667.60 11,668.50 11,665.85 11,665.85 0.0K
10:14 11,666.35 11,666.35 11,661.05 11,661.60 0.0K
10:15 11,660.10 11,664.75 11,660.10 11,663.35 0.0K
10:16 11,663.55 11,672.00 11,663.55 11,670.70 0.0K
10:17 11,671.35 11,673.35 11,670.15 11,670.45 0.0K
10:18 11,669.75 11,670.00 11,665.10 11,666.20 0.0K
10:19 11,666.50 11,666.85 11,664.15 11,664.15 0.0K
10:20 11,665.65 11,671.95 11,665.65 11,671.95 0.0K
10:21 11,671.45 11,672.60 11,670.20 11,671.70 0.0K
10:22 11,671.90 11,671.90 11,664.75 11,666.25 0.0K
10:23 11,666.10 11,667.65 11,663.40 11,666.90 0.0K
10:24 11,667.70 11,670.25 11,667.55 11,669.40 0.0K
10:25 11,669.60 11,669.80 11,665.30 11,666.95 0.0K
10:26 11,667.50 11,667.50 11,665.85 11,667.25 0.0K
10:27 11,666.60 11,670.35 11,666.55 11,668.75 0.0K
10:28 11,669.25 11,672.50 11,667.40 11,670.90 0.0K
10:29 11,671.80 11,671.80 11,667.70 11,669.65 0.0K
10:30 11,669.80 11,673.05 11,669.75 11,672.75 0.0K
10:31 11,672.35 11,681.50 11,672.35 11,680.80 0.0K
10:32 11,680.20 11,680.20 11,674.10 11,674.20 0.0K
10:33 11,673.50 11,674.40 11,671.25 11,672.65 0.0K
10:34 11,672.85 11,674.60 11,670.05 11,670.05 0.0K
10:35 11,667.90 11,667.90 11,663.75 11,664.65 0.0K
10:36 11,664.45 11,664.45 11,653.85 11,653.85 0.0K
10:37 11,652.80 11,653.95 11,650.15 11,653.50 0.0K
10:38 11,653.45 11,656.95 11,652.85 11,654.85 0.0K
10:39 11,655.20 11,656.75 11,653.80 11,656.75 0.0K
10:40 11,656.15 11,661.35 11,656.15 11,661.35 0.0K
10:41 11,660.35 11,660.35 11,652.60 11,653.30 0.0K
10:42 11,652.95 11,655.70 11,652.05 11,655.70 0.0K
10:43 11,654.05 11,656.50 11,652.25 11,653.25 0.0K
10:44 11,652.65 11,653.30 11,651.05 11,653.25 0.0K
10:45 11,652.10 11,653.35 11,650.60 11,653.35 0.0K
10:46 11,653.20 11,653.80 11,651.35 11,651.35 0.0K
10:47 11,651.45 11,657.50 11,651.10 11,655.50 0.0K
10:48 11,655.00 11,655.15 11,652.85 11,654.45 0.0K
10:49 11,654.55 11,654.55 11,652.45 11,654.30 0.0K
10:50 11,654.65 11,654.85 11,652.65 11,653.70 0.0K
10:51 11,654.00 11,654.55 11,651.30 11,654.55 0.0K
10:52 11,654.55 11,655.10 11,651.45 11,653.35 0.0K
10:53 11,652.85 11,653.85 11,652.40 11,652.90 0.0K
10:54 11,652.75 11,656.75 11,652.20 11,656.00 0.0K
10:55 11,656.80 11,657.95 11,654.65 11,654.65 0.0K
10:56 11,655.00 11,655.00 11,652.65 11,652.65 0.0K
10:57 11,652.60 11,653.85 11,651.40 11,652.10 0.0K
10:58 11,653.00 11,655.60 11,652.60 11,655.50 0.0K
10:59 11,655.15 11,656.00 11,653.50 11,654.55 0.0K
11:00 11,655.60 11,660.45 11,653.90 11,656.90 0.0K
11:01 11,657.15 11,657.15 11,653.60 11,653.65 0.0K
11:02 11,653.10 11,654.95 11,653.10 11,654.00 0.0K
11:03 11,654.25 11,654.90 11,652.70 11,654.75 0.0K
11:04 11,654.70 11,655.85 11,654.20 11,654.80 0.0K
11:05 11,653.65 11,658.00 11,653.35 11,658.00 0.0K
11:06 11,657.85 11,660.55 11,657.85 11,659.90 0.0K
11:07 11,659.50 11,659.55 11,658.05 11,658.65 0.0K
11:08 11,659.00 11,659.65 11,656.30 11,657.05 0.0K
11:09 11,658.20 11,660.35 11,657.55 11,659.60 0.0K
11:10 11,658.95 11,660.40 11,658.95 11,660.30 0.0K
11:11 11,661.00 11,666.00 11,661.00 11,666.00 0.0K
11:12 11,666.00 11,666.05 11,663.65 11,663.65 0.0K
11:13 11,664.40 11,666.30 11,662.90 11,663.90 0.0K
11:14 11,664.80 11,665.60 11,661.35 11,661.55 0.0K
11:15 11,662.45 11,664.05 11,661.05 11,663.55 0.0K
11:16 11,663.40 11,663.40 11,660.55 11,660.90 0.0K
11:17 11,660.85 11,662.30 11,660.20 11,661.60 0.0K
11:18 11,661.75 11,661.75 11,660.05 11,660.70 0.0K
11:19 11,661.15 11,661.15 11,658.45 11,658.70 0.0K
11:20 11,658.95 11,659.85 11,658.20 11,659.85 0.0K
11:21 11,658.80 11,666.65 11,658.30 11,666.65 0.0K
11:22 11,667.75 11,668.90 11,666.70 11,667.85 0.0K
11:23 11,667.45 11,668.25 11,661.90 11,661.90 0.0K
11:24 11,662.15 11,664.55 11,662.15 11,663.80 0.0K
11:25 11,664.05 11,664.40 11,660.35 11,662.45 0.0K
11:26 11,662.35 11,662.35 11,658.70 11,659.15 0.0K
11:27 11,659.25 11,659.25 11,655.10 11,655.10 0.0K
11:28 11,654.85 11,657.60 11,654.05 11,657.45 0.0K
11:29 11,658.80 11,664.70 11,658.50 11,663.75 0.0K
11:30 11,663.75 11,664.55 11,658.65 11,658.65 0.0K
11:31 11,658.85 11,660.30 11,657.20 11,657.20 0.0K
11:32 11,657.95 11,657.95 11,656.10 11,656.30 0.0K
11:33 11,656.75 11,656.75 11,654.50 11,655.50 0.0K
11:34 11,656.05 11,656.05 11,652.25 11,652.65 0.0K
11:35 11,652.45 11,654.10 11,650.80 11,650.80 0.0K
11:36 11,651.05 11,652.70 11,650.75 11,651.95 0.0K
11:37 11,652.10 11,653.45 11,651.75 11,652.20 0.0K
11:38 11,651.95 11,653.00 11,650.70 11,650.75 0.0K
11:39 11,651.35 11,651.35 11,648.60 11,649.45 0.0K
11:40 11,648.45 11,648.55 11,646.55 11,646.55 0.0K
11:41 11,646.80 11,646.95 11,641.35 11,641.35 0.0K
11:42 11,641.70 11,641.70 11,634.20 11,634.25 0.0K
11:43 11,633.60 11,635.80 11,632.35 11,635.35 0.0K
11:44 11,635.30 11,635.60 11,634.40 11,634.75 0.0K
11:45 11,634.50 11,634.55 11,632.30 11,634.05 0.0K
11:46 11,633.95 11,633.95 11,628.25 11,629.50 0.0K
11:47 11,629.30 11,629.30 11,627.50 11,628.70 0.0K
11:48 11,629.05 11,634.55 11,629.05 11,634.55 0.0K
11:49 11,634.85 11,635.80 11,632.15 11,632.15 0.0K
11:50 11,632.25 11,632.25 11,629.10 11,629.10 0.0K
11:51 11,627.05 11,627.05 11,622.60 11,623.30 0.0K
11:52 11,623.10 11,625.95 11,621.35 11,625.60 0.0K
11:53 11,625.50 11,628.05 11,625.05 11,628.05 0.0K
11:54 11,627.10 11,627.70 11,625.10 11,626.50 0.0K
11:55 11,626.90 11,629.15 11,626.90 11,629.05 0.0K
11:56 11,629.75 11,632.85 11,629.00 11,629.10 0.0K
11:57 11,629.20 11,630.25 11,627.75 11,630.25 0.0K
11:58 11,631.15 11,631.40 11,625.75 11,625.75 0.0K
11:59 11,626.20 11,628.30 11,626.05 11,626.05 0.0K
12:00 11,628.05 11,628.10 11,623.80 11,627.55 0.0K
12:01 11,627.45 11,628.30 11,626.15 11,626.35 0.0K
12:02 11,626.85 11,626.85 11,624.90 11,626.55 0.0K
12:03 11,625.95 11,625.95 11,621.60 11,621.80 0.0K
12:04 11,622.35 11,624.80 11,621.70 11,624.55 0.0K
12:05 11,624.20 11,625.70 11,623.70 11,623.90 0.0K
12:06 11,624.10 11,624.10 11,621.20 11,621.20 0.0K
12:07 11,621.30 11,621.30 11,616.65 11,617.35 0.0K
12:08 11,616.45 11,617.90 11,615.85 11,616.50 0.0K
12:09 11,616.90 11,618.95 11,615.65 11,616.50 0.0K
12:10 11,616.05 11,618.60 11,615.35 11,618.20 0.0K
12:11 11,617.45 11,622.40 11,616.70 11,619.65 0.0K
12:12 11,620.60 11,622.00 11,619.60 11,621.60 0.0K
12:13 11,621.60 11,622.20 11,618.80 11,620.20 0.0K
12:14 11,619.90 11,623.25 11,619.90 11,623.25 0.0K
12:15 11,623.45 11,623.45 11,621.20 11,622.25 0.0K
12:16 11,622.35 11,625.75 11,622.35 11,624.85 0.0K
12:17 11,624.60 11,625.85 11,622.55 11,625.85 0.0K
12:18 11,624.20 11,626.95 11,624.20 11,626.35 0.0K
12:19 11,626.55 11,629.75 11,626.55 11,628.55 0.0K
12:20 11,629.15 11,629.15 11,626.45 11,626.60 0.0K
12:21 11,626.70 11,628.45 11,626.70 11,627.75 0.0K
12:22 11,627.75 11,632.15 11,627.75 11,629.90 0.0K
12:23 11,629.60 11,629.60 11,627.90 11,628.05 0.0K
12:24 11,628.45 11,628.45 11,623.40 11,624.65 0.0K
12:25 11,624.85 11,625.55 11,623.25 11,625.35 0.0K
12:26 11,625.95 11,626.15 11,623.95 11,624.00 0.0K
12:27 11,623.00 11,625.80 11,622.50 11,625.80 0.0K
12:28 11,626.95 11,629.50 11,624.80 11,629.50 0.0K
12:29 11,628.50 11,628.50 11,624.50 11,624.50 0.0K
12:30 11,624.60 11,624.60 11,621.80 11,623.45 0.0K
12:31 11,622.90 11,625.00 11,622.90 11,624.35 0.0K
12:32 11,624.30 11,626.85 11,623.65 11,626.10 0.0K
12:33 11,625.95 11,626.75 11,624.65 11,625.35 0.0K
12:34 11,625.85 11,626.55 11,624.80 11,626.50 0.0K
12:35 11,625.40 11,628.90 11,625.40 11,628.90 0.0K
12:36 11,628.55 11,630.00 11,628.05 11,629.15 0.0K
12:37 11,629.20 11,630.75 11,628.35 11,630.75 0.0K
12:38 11,630.85 11,631.90 11,630.30 11,631.70 0.0K
12:39 11,631.60 11,633.60 11,631.05 11,633.60 0.0K
12:40 11,632.60 11,635.55 11,632.60 11,635.45 0.0K
12:41 11,635.65 11,636.30 11,633.55 11,633.75 0.0K
12:42 11,633.80 11,634.20 11,629.70 11,629.70 0.0K
12:43 11,629.85 11,630.40 11,626.45 11,626.45 0.0K
12:44 11,624.65 11,626.95 11,624.00 11,626.25 0.0K
12:45 11,626.90 11,627.65 11,625.95 11,626.40 0.0K
12:46 11,626.90 11,629.15 11,624.80 11,629.15 0.0K
12:47 11,628.65 11,629.80 11,626.55 11,627.60 0.0K
12:48 11,626.80 11,627.75 11,625.25 11,627.65 0.0K
12:49 11,627.40 11,628.75 11,626.55 11,628.75 0.0K
12:50 11,628.40 11,630.55 11,628.05 11,629.70 0.0K
12:51 11,629.80 11,630.50 11,628.75 11,630.20 0.0K
12:52 11,630.30 11,631.10 11,629.90 11,630.95 0.0K
12:53 11,629.85 11,633.30 11,629.85 11,632.45 0.0K
12:54 11,633.00 11,633.15 11,631.20 11,632.50 0.0K
12:55 11,632.45 11,632.90 11,630.20 11,630.20 0.0K
12:56 11,630.95 11,631.15 11,628.95 11,629.70 0.0K
12:57 11,629.65 11,631.75 11,629.40 11,631.35 0.0K
12:58 11,632.65 11,635.50 11,632.65 11,634.85 0.0K
12:59 11,634.25 11,634.60 11,633.25 11,633.95 0.0K
13:00 11,634.25 11,634.60 11,633.15 11,633.80 0.0K
13:01 11,633.80 11,633.80 11,631.70 11,632.65 0.0K
13:02 11,632.05 11,636.25 11,630.90 11,635.70 0.0K
13:03 11,636.60 11,637.40 11,633.90 11,637.40 0.0K
13:04 11,637.20 11,637.50 11,635.45 11,636.45 0.0K
13:05 11,636.85 11,641.90 11,635.95 11,641.10 0.0K
13:06 11,640.30 11,640.60 11,638.75 11,640.30 0.0K
13:07 11,640.35 11,641.05 11,637.70 11,637.85 0.0K
13:08 11,637.50 11,640.85 11,637.50 11,640.20 0.0K
13:09 11,640.60 11,642.00 11,639.25 11,639.65 0.0K
13:10 11,638.60 11,641.50 11,638.60 11,640.90 0.0K
13:11 11,639.90 11,640.25 11,636.40 11,637.05 0.0K
13:12 11,637.85 11,641.20 11,637.55 11,640.20 0.0K
13:13 11,640.95 11,641.25 11,637.70 11,637.70 0.0K
13:14 11,637.95 11,638.40 11,634.65 11,634.90 0.0K
13:15 11,634.50 11,635.10 11,631.25 11,631.25 0.0K
13:16 11,632.15 11,632.15 11,628.00 11,629.05 0.0K
13:17 11,629.60 11,630.30 11,628.35 11,628.35 0.0K
13:18 11,627.60 11,631.05 11,626.40 11,631.05 0.0K
13:19 11,630.80 11,636.40 11,630.80 11,635.55 0.0K
13:20 11,636.50 11,636.85 11,631.75 11,632.20 0.0K
13:21 11,631.75 11,632.00 11,624.10 11,624.95 0.0K
13:22 11,626.00 11,626.00 11,622.55 11,624.30 0.0K
13:23 11,623.90 11,625.80 11,623.90 11,624.45 0.0K
13:24 11,624.05 11,625.65 11,623.05 11,625.40 0.0K
13:25 11,624.85 11,624.85 11,621.95 11,623.15 0.0K
13:26 11,622.95 11,624.70 11,622.30 11,623.40 0.0K
13:27 11,623.35 11,625.40 11,623.35 11,624.80 0.0K
13:28 11,624.90 11,626.10 11,623.85 11,625.65 0.0K
13:29 11,626.55 11,626.55 11,624.50 11,624.70 0.0K
13:30 11,625.90 11,626.90 11,625.20 11,625.90 0.0K
13:31 11,625.05 11,626.25 11,624.00 11,626.25 0.0K
13:32 11,626.35 11,627.70 11,625.40 11,627.65 0.0K
13:33 11,628.00 11,629.75 11,627.05 11,629.35 0.0K
13:34 11,629.75 11,629.80 11,623.85 11,624.65 0.0K
13:35 11,624.55 11,624.60 11,621.70 11,624.60 0.0K
13:36 11,623.80 11,624.60 11,622.50 11,622.85 0.0K
13:37 11,623.20 11,623.75 11,621.00 11,621.00 0.0K
13:38 11,621.10 11,622.75 11,620.75 11,621.65 0.0K
13:39 11,621.95 11,623.85 11,621.75 11,623.60 0.0K
13:40 11,624.20 11,625.80 11,623.30 11,625.80 0.0K
13:41 11,625.45 11,626.05 11,623.65 11,623.65 0.0K
13:42 11,623.70 11,626.30 11,622.95 11,624.70 0.0K
13:43 11,626.85 11,628.45 11,626.55 11,627.75 0.0K
13:44 11,627.15 11,629.10 11,626.25 11,628.60 0.0K
13:45 11,629.80 11,632.45 11,629.40 11,631.20 0.0K
13:46 11,631.20 11,635.35 11,631.20 11,634.70 0.0K
13:47 11,635.85 11,636.60 11,633.40 11,634.30 0.0K
13:48 11,634.55 11,634.55 11,631.90 11,632.20 0.0K
13:49 11,631.75 11,634.00 11,631.75 11,633.30 0.0K
13:50 11,634.10 11,634.25 11,632.70 11,633.00 0.0K
13:51 11,633.45 11,633.90 11,630.30 11,630.30 0.0K
13:52 11,630.30 11,630.45 11,626.00 11,626.45 0.0K
13:53 11,626.80 11,628.40 11,626.40 11,627.30 0.0K
13:54 11,627.75 11,628.55 11,625.35 11,626.50 0.0K
13:55 11,624.70 11,626.50 11,624.70 11,626.25 0.0K
13:56 11,625.15 11,625.85 11,622.40 11,623.65 0.0K
13:57 11,623.00 11,623.90 11,619.40 11,619.40 0.0K
13:58 11,620.00 11,623.15 11,619.40 11,621.90 0.0K
13:59 11,621.05 11,624.15 11,620.95 11,622.75 0.0K
14:00 11,622.55 11,625.90 11,621.65 11,622.10 0.0K
14:01 11,621.85 11,621.85 11,618.90 11,619.50 0.0K
14:02 11,619.65 11,619.65 11,616.95 11,617.60 0.0K
14:03 11,616.90 11,617.80 11,616.05 11,616.05 0.0K
14:04 11,617.10 11,617.10 11,615.00 11,615.85 0.0K
14:05 11,616.50 11,619.45 11,615.60 11,618.40 0.0K
14:06 11,619.25 11,620.95 11,617.65 11,617.80 0.0K
14:07 11,618.45 11,620.25 11,617.10 11,617.80 0.0K
14:08 11,617.20 11,618.15 11,616.35 11,617.00 0.0K
14:09 11,616.85 11,616.85 11,613.20 11,613.80 0.0K
14:10 11,613.90 11,616.20 11,613.90 11,616.00 0.0K
14:11 11,615.65 11,615.65 11,608.35 11,609.25 0.0K
14:12 11,608.70 11,610.15 11,607.25 11,609.80 0.0K
14:13 11,608.60 11,610.00 11,607.65 11,609.25 0.0K
14:14 11,608.80 11,612.20 11,608.80 11,611.80 0.0K
14:15 11,613.05 11,614.70 11,612.00 11,614.25 0.0K
14:16 11,614.35 11,614.35 11,610.55 11,610.55 0.0K
14:17 11,610.75 11,612.05 11,608.10 11,608.35 0.0K
14:18 11,608.15 11,609.40 11,607.85 11,609.30 0.0K
14:19 11,610.70 11,611.50 11,608.65 11,611.05 0.0K
14:20 11,610.65 11,610.65 11,607.80 11,608.90 0.0K
14:21 11,608.05 11,608.05 11,605.05 11,606.60 0.0K
14:22 11,606.35 11,608.65 11,605.45 11,608.60 0.0K
14:23 11,608.95 11,612.35 11,608.95 11,609.90 0.0K
14:24 11,609.90 11,610.35 11,605.65 11,605.85 0.0K
14:25 11,605.45 11,605.85 11,602.90 11,605.20 0.0K
14:26 11,605.55 11,616.90 11,605.55 11,616.90 0.0K
14:27 11,617.25 11,617.85 11,613.85 11,615.60 0.0K
14:28 11,614.60 11,614.95 11,606.65 11,607.40 0.0K
14:29 11,607.50 11,607.90 11,606.30 11,607.15 0.0K
14:30 11,606.10 11,607.00 11,604.20 11,606.35 0.0K
14:31 11,605.95 11,607.65 11,605.75 11,606.65 0.0K
14:32 11,605.75 11,606.75 11,605.75 11,606.40 0.0K
14:33 11,606.55 11,606.70 11,604.70 11,605.00 0.0K
14:34 11,604.15 11,606.40 11,603.00 11,603.20 0.0K
14:35 11,603.35 11,603.35 11,598.05 11,598.60 0.0K
14:36 11,598.65 11,600.40 11,597.20 11,597.40 0.0K
14:37 11,597.90 11,600.40 11,597.70 11,599.95 0.0K
14:38 11,601.55 11,609.60 11,600.85 11,609.60 0.0K
14:39 11,609.95 11,611.05 11,608.70 11,609.95 0.0K
14:40 11,608.10 11,608.10 11,599.25 11,599.25 0.0K
14:41 11,599.75 11,600.40 11,597.95 11,599.65 0.0K
14:42 11,598.95 11,599.35 11,596.20 11,597.00 0.0K
14:43 11,596.55 11,597.25 11,595.80 11,595.90 0.0K
14:44 11,596.25 11,596.45 11,593.30 11,595.75 0.0K
14:45 11,595.40 11,595.75 11,592.70 11,593.35 0.0K
14:46 11,593.95 11,597.25 11,592.70 11,592.70 0.0K
14:47 11,592.20 11,594.50 11,591.95 11,593.95 0.0K
14:48 11,593.70 11,595.50 11,593.30 11,593.80 0.0K
14:49 11,594.00 11,595.35 11,592.60 11,594.10 0.0K
14:50 11,594.05 11,594.40 11,592.65 11,592.75 0.0K
14:51 11,592.60 11,592.60 11,584.60 11,584.60 0.0K
14:52 11,585.20 11,591.80 11,585.20 11,591.40 0.0K
14:53 11,590.60 11,594.35 11,589.65 11,589.65 0.0K
14:54 11,589.45 11,591.90 11,589.45 11,591.15 0.0K
14:55 11,591.80 11,593.05 11,588.90 11,589.15 0.0K
14:56 11,589.80 11,590.35 11,587.65 11,588.05 0.0K
14:57 11,587.45 11,588.05 11,585.65 11,586.15 0.0K
14:58 11,585.70 11,591.65 11,585.70 11,589.90 0.0K
14:59 11,590.00 11,592.85 11,587.20 11,588.20 0.0K
15:00 11,589.75 11,590.95 11,584.90 11,584.90 0.0K
15:01 11,584.65 11,585.60 11,582.35 11,582.35 0.0K
15:02 11,581.55 11,581.55 11,571.95 11,573.15 0.0K
15:03 11,572.70 11,572.70 11,567.30 11,567.55 0.0K
15:04 11,567.90 11,567.90 11,565.35 11,565.75 0.0K
15:05 11,566.35 11,568.10 11,562.55 11,562.55 0.0K
15:06 11,562.35 11,564.15 11,561.00 11,561.00 0.0K
15:07 11,562.40 11,562.40 11,558.10 11,560.80 0.0K
15:08 11,560.85 11,564.70 11,560.05 11,562.55 0.0K
15:09 11,561.45 11,561.45 11,558.85 11,561.05 0.0K
15:10 11,559.25 11,562.90 11,559.25 11,562.75 0.0K
15:11 11,562.95 11,568.00 11,562.95 11,566.40 0.0K
15:12 11,566.00 11,566.20 11,564.30 11,565.85 0.0K
15:13 11,566.50 11,566.65 11,558.70 11,558.95 0.0K
15:14 11,559.45 11,562.00 11,559.30 11,559.30 0.0K
15:15 11,558.80 11,561.05 11,558.05 11,559.30 0.0K
15:16 11,560.55 11,563.90 11,560.35 11,563.90 0.0K
15:17 11,564.25 11,564.25 11,559.25 11,560.50 0.0K
15:18 11,560.80 11,565.70 11,558.70 11,565.60 0.0K
15:19 11,565.30 11,567.55 11,565.20 11,566.40 0.0K
15:20 11,567.60 11,569.00 11,566.40 11,567.50 0.0K
15:21 11,567.70 11,568.45 11,566.35 11,567.30 0.0K
15:22 11,567.75 11,567.75 11,561.75 11,562.25 0.0K
15:23 11,562.95 11,564.20 11,561.35 11,564.20 0.0K
15:24 11,564.60 11,566.20 11,562.75 11,565.60 0.0K
15:25 11,566.60 11,568.30 11,566.15 11,568.30 0.0K
15:26 11,568.35 11,569.35 11,567.50 11,569.35 0.0K
15:27 11,568.65 11,571.85 11,568.35 11,570.20 0.0K
15:28 11,570.70 11,572.90 11,569.65 11,571.65 0.0K
15:29 11,573.90 11,576.20 11,565.75 11,567.20 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 11,464.10 11,483.85 11,397.55 11,431.00 0.0M
2025-09-29 11,459.90 11,488.50 11,401.00 11,433.60 0.0M
2025-09-26 11,563.80 11,590.85 11,423.90 11,433.65 0.0M
2025-09-25 11,654.90 11,690.75 11,557.40 11,567.20 0.0M
2025-09-24 11,747.80 11,755.25 11,634.20 11,641.65 0.0M
2025-09-23 11,809.60 11,831.65 11,698.55 11,759.55 0.0M
2025-09-22 11,736.05 11,835.45 11,728.20 11,782.75 0.0M
2025-09-19 11,715.75 11,750.30 11,682.60 11,717.85 0.0M
2025-09-18 11,688.70 11,700.60 11,647.50 11,685.25 0.0M
2025-09-17 11,656.55 11,674.70 11,621.30 11,653.30 0.0M
2025-09-16 11,524.85 11,632.75 11,523.65 11,625.25 0.0M
2025-09-15 11,494.90 11,538.15 11,485.40 11,509.30 0.0M
2025-09-12 11,480.40 11,496.00 11,465.85 11,483.10 0.0M
2025-09-11 11,429.45 11,479.45 11,418.45 11,450.40 0.0M
2025-09-10 11,453.30 11,481.75 11,403.65 11,429.75 0.0M
2025-09-09 11,446.50 11,447.40 11,382.60 11,400.00 0.0M
2025-09-08 11,422.55 11,474.25 11,405.55 11,413.70 0.0M
2025-09-05 11,427.90 11,453.80 11,313.70 11,385.10 0.0M
2025-09-04 11,520.50 11,524.80 11,392.20 11,404.15 0.0M
2025-09-03 11,350.55 11,442.80 11,339.40 11,434.25 0.0M
2025-09-02 11,344.15 11,405.30 11,313.70 11,338.75 0.0M
2025-09-01 11,207.70 11,331.95 11,206.35 11,327.45 0.0M
2025-08-29 11,208.35 11,260.10 11,180.60 11,194.65 0.0M
2025-08-28 11,273.60 11,304.35 11,197.70 11,211.80 0.0M
2025-08-26 11,417.85 11,427.15 11,285.40 11,297.40 0.0M
2025-08-25 11,455.20 11,480.70 11,440.30 11,450.25 0.0M
2025-08-22 11,544.00 11,549.65 11,416.60 11,424.90 0.0M
2025-08-21 11,610.25 11,615.75 11,545.55 11,552.10 0.0M
2025-08-20 11,540.80 11,602.40 11,515.95 11,579.75 0.0M
2025-08-19 11,532.30 11,551.85 11,484.80 11,547.35 0.0M
2025-08-18 11,495.00 11,568.50 11,464.05 11,518.15 0.0M
2025-08-14 11,381.70 11,395.50 11,314.45 11,346.35 0.0M
2025-08-13 11,392.10 11,412.90 11,351.10 11,377.05 0.0M
2025-08-12 11,372.10 11,408.65 11,339.15 11,350.85 0.0M
2025-08-11 11,247.05 11,375.25 11,243.15 11,369.75 0.0M
2025-08-08 11,385.80 11,396.40 11,239.80 11,253.60 0.0M
2025-08-07 11,304.55 11,403.90 11,255.15 11,387.05 0.0M
2025-08-06 11,406.95 11,418.05 11,332.30 11,357.15 0.0M
2025-08-05 11,436.30 11,445.20 11,368.20 11,403.75 0.0M
2025-08-04 11,309.50 11,432.80 11,290.50 11,425.95 0.0M
2025-08-01 11,402.70 11,427.40 11,274.90 11,290.20 0.0M
2025-07-31 11,381.70 11,495.60 11,378.65 11,407.50 0.0M
2025-07-30 11,485.85 11,526.55 11,456.50 11,491.70 0.0M
2025-07-29 11,308.90 11,437.80 11,307.10 11,426.95 0.0M
2025-07-28 11,375.50 11,436.50 11,318.85 11,338.90 0.0M
2025-07-25 11,533.85 11,533.85 11,389.40 11,400.85 0.0M
2025-07-24 11,603.70 11,604.05 11,500.10 11,541.10 0.0M
2025-07-23 11,591.20 11,597.35 11,532.30 11,588.40 0.0M
2025-07-22 11,651.80 11,658.80 11,561.05 11,568.85 0.0M
2025-07-21 11,559.80 11,627.30 11,520.90 11,618.65 0.0M
2025-07-18 11,583.25 11,610.35 11,505.20 11,525.50 0.0M
2025-07-17 11,605.65 11,607.25 11,563.70 11,581.90 0.0M
2025-07-16 11,594.65 11,601.10 11,544.35 11,584.00 0.0M
2025-07-15 11,569.35 11,595.55 11,536.15 11,574.00 0.0M
2025-07-14 11,533.65 11,573.70 11,504.20 11,548.80 0.0M
2025-07-11 11,576.45 11,618.80 11,511.45 11,524.20 0.0M
2025-07-10 11,617.00 11,631.30 11,576.15 11,585.25 0.0M
2025-07-09 11,630.75 11,631.45 11,580.65 11,601.60 0.0M
2025-07-08 11,559.70 11,634.35 11,548.60 11,626.10 0.0M
2025-07-07 11,568.90 11,596.25 11,533.65 11,555.30 0.0M
2025-07-04 11,573.75 11,586.25 11,500.20 11,571.35 0.0M
2025-07-03 11,610.10 11,653.60 11,555.20 11,562.10 0.0M
2025-07-02 11,580.80 11,603.30 11,529.30 11,592.70 0.0M
2025-07-01 11,575.55 11,587.10 11,528.55 11,567.45 0.0M
2025-06-30 11,619.30 11,630.80 11,523.20 11,553.90 0.0M
2025-06-27 11,575.80 11,630.10 11,564.25 11,605.10 0.0M
2025-06-26 11,433.05 11,560.90 11,425.95 11,550.55 0.0M
2025-06-25 11,398.75 11,418.80 11,376.90 11,411.65 0.0M
2025-06-24 11,367.60 11,457.50 11,332.40 11,351.55 0.0M
2025-06-23 11,191.45 11,295.50 11,181.00 11,260.80 0.0M
2025-06-20 11,134.55 11,284.95 11,133.95 11,268.30 0.0M
2025-06-19 11,226.80 11,255.40 11,112.40 11,141.05 0.0M
2025-06-18 11,252.45 11,306.00 11,191.10 11,226.55 0.0M
2025-06-17 11,336.65 11,360.85 11,254.45 11,264.15 0.0M
2025-06-16 11,225.95 11,347.80 11,175.95 11,331.35 0.0M
2025-06-13 11,078.95 11,239.95 11,078.95 11,224.35 0.0M
2025-06-12 11,480.10 11,497.40 11,284.40 11,303.95 0.0M
2025-06-11 11,506.70 11,537.40 11,451.75 11,474.65 0.0M
2025-06-10 11,525.55 11,531.40 11,446.35 11,484.90 0.0M
2025-06-09 11,457.70 11,468.05 11,425.40 11,457.85 0.0M
2025-06-06 11,237.95 11,407.75 11,215.20 11,395.85 0.0M
2025-06-05 11,205.10 11,274.10 11,171.50 11,220.65 0.0M
2025-06-04 11,161.95 11,190.05 11,104.95 11,178.40 0.0M
2025-06-03 11,244.25 11,261.15 11,133.55 11,150.40 0.0M
2025-06-02 11,194.30 11,236.10 11,137.80 11,222.95 0.0M
2025-05-30 11,287.00 11,323.75 11,203.45 11,216.20 0.0M
2025-05-29 11,289.80 11,310.55 11,223.60 11,285.60 0.0M
2025-05-28 11,301.25 11,314.05 11,227.90 11,242.05 0.0M
2025-05-27 11,339.70 11,365.35 11,233.85 11,284.30 0.0M
2025-05-26 11,336.95 11,412.45 11,310.80 11,347.90 0.0M
2025-05-23 11,248.90 11,315.25 11,225.60 11,288.50 0.0M
2025-05-22 11,269.35 11,275.30 11,160.50 11,228.00 0.0M
2025-05-21 11,274.15 11,350.30 11,235.25 11,292.40 0.0M
2025-05-20 11,427.85 11,432.30 11,236.20 11,247.35 0.0M
2025-05-19 11,382.35 11,421.75 11,352.60 11,372.15 0.0M
2025-05-16 11,330.20 11,378.40 11,289.50 11,361.50 0.0M
2025-05-15 11,166.05 11,313.35 11,090.60 11,299.50 0.0M
2025-05-14 11,114.40 11,184.10 11,083.70 11,133.55 0.0M
2025-05-13 11,168.60 11,200.85 11,064.00 11,082.00 0.0M
2025-05-12 10,967.70 11,184.55 10,944.20 11,176.30 0.0M
2025-05-09 10,612.05 10,759.65 10,612.05 10,709.30 0.0M
2025-05-08 10,940.55 10,968.50 10,741.35 10,797.60 0.0M
2025-05-07 10,815.10 10,947.70 10,813.00 10,927.90 0.0M
2025-05-06 11,061.20 11,067.20 10,898.50 10,919.70 0.0M
2025-05-05 11,004.25 11,064.25 10,970.40 11,044.45 0.0M
2025-05-02 11,019.60 11,134.70 10,932.05 10,969.50 0.0M
2025-04-30 11,089.65 11,143.55 10,981.90 11,040.80 0.0M
2025-04-29 11,173.50 11,214.75 11,074.10 11,082.25 0.0M
2025-04-28 10,997.35 11,164.95 10,994.50 11,139.55 0.0M
2025-04-25 11,211.80 11,251.20 10,900.55 11,014.30 0.0M
2025-04-24 11,187.45 11,217.40 11,159.25 11,188.30 0.0M
2025-04-23 11,274.50 11,275.00 11,098.95 11,201.10 0.0M
2025-04-22 11,206.40 11,256.15 11,133.25 11,202.50 0.0M
2025-04-21 11,055.00 11,181.60 11,023.45 11,148.75 0.0M
2025-04-17 10,860.15 11,026.65 10,827.40 11,002.70 0.0M
2025-04-16 10,845.15 10,888.35 10,813.05 10,880.80 0.0M
2025-04-15 10,732.85 10,843.00 10,680.20 10,828.85 0.0M
2025-04-11 10,502.25 10,562.20 10,441.25 10,517.00 0.0M
2025-04-09 10,382.55 10,384.40 10,260.20 10,303.30 0.0M
2025-04-08 10,404.65 10,468.25 10,269.20 10,392.75 0.0M
2025-04-07 9,977.05 10,262.50 9,962.55 10,220.15 0.0M
2025-04-04 10,859.70 10,865.80 10,589.85 10,622.80 0.0M
2025-04-03 10,721.55 10,900.15 10,721.20 10,880.30 0.0M
2025-04-02 10,750.15 10,825.50 10,692.85 10,817.40 0.0M
2025-04-01 10,830.95 10,918.60 10,720.90 10,731.45 0.0M
2025-03-28 10,963.95 11,003.30 10,865.00 10,899.00 0.0M
2025-03-27 10,786.80 10,961.85 10,772.65 10,937.35 0.0M
2025-03-26 10,900.25 10,936.45 10,789.20 10,808.40 0.0M
2025-03-25 10,995.90 11,017.95 10,859.85 10,892.50 0.0M
2025-03-24 10,852.20 10,956.40 10,822.40 10,936.70 0.0M
2025-03-21 10,670.75 10,802.80 10,659.50 10,766.80 0.0M
2025-03-20 10,680.85 10,686.85 10,574.65 10,670.20 0.0M
2025-03-19 10,507.00 10,646.75 10,505.00 10,631.20 0.0M
2025-03-18 10,320.90 10,475.65 10,302.65 10,465.40 0.0M
2025-03-17 10,215.35 10,290.30 10,214.20 10,252.35 0.0M
2025-03-13 10,293.35 10,306.60 10,183.40 10,199.20 0.0M
2025-03-12 10,275.55 10,327.55 10,150.30 10,246.45 0.0M
2025-03-11 10,114.15 10,266.50 10,099.80 10,247.85 0.0M
2025-03-10 10,266.70 10,339.55 10,168.25 10,190.15 0.0M
2025-03-07 10,281.15 10,341.15 10,237.85 10,268.55 0.0M
2025-03-06 10,272.05 10,316.85 10,184.10 10,300.50 0.0M
2025-03-05 9,995.80 10,207.10 9,991.85 10,202.55 0.0M
2025-03-04 9,899.60 10,021.35 9,882.40 10,001.20 0.0M
2025-03-03 9,948.95 10,014.80 9,843.25 9,982.95 0.0M
2025-02-28 9,987.65 9,994.40 9,839.70 9,910.00 0.0M
2025-02-27 10,118.80 10,138.65 10,008.55 10,043.00 0.0M
2025-02-25 10,171.30 10,206.40 10,115.60 10,138.45 0.0M
2025-02-24 10,198.55 10,241.40 10,157.30 10,178.95 0.0M
2025-02-21 10,281.15 10,356.50 10,226.55 10,290.65 0.0M
2025-02-20 10,204.40 10,319.05 10,195.65 10,304.00 0.0M
2025-02-19 10,108.00 10,286.70 10,079.40 10,242.80 0.0M
2025-02-18 10,151.00 10,171.45 10,033.85 10,152.25 0.0M
2025-02-17 10,050.50 10,162.30 9,942.80 10,152.55 0.0M
2025-02-14 10,291.65 10,314.45 10,018.90 10,105.55 0.0M
2025-02-13 10,256.00 10,372.85 10,235.05 10,262.30 0.0M
2025-02-12 10,222.15 10,298.85 10,033.75 10,250.30 0.0M
2025-02-11 10,394.85 10,404.15 10,178.35 10,225.15 0.0M
2025-02-10 10,531.55 10,539.35 10,367.20 10,402.10 0.0M
2025-02-07 10,515.50 10,605.10 10,450.20 10,546.85 0.0M
2025-02-06 10,623.30 10,628.30 10,464.75 10,492.20 0.0M
2025-02-05 10,591.60 10,640.80 10,569.40 10,582.90 0.0M
2025-02-04 10,423.55 10,578.05 10,413.05 10,568.25 0.0M
2025-02-03 10,384.50 10,394.55 10,262.70 10,354.40 0.0M
2025-02-01 10,592.05 10,674.65 10,362.70 10,488.40 0.0M
2025-01-31 10,434.05 10,581.25 10,397.95 10,560.55 0.0M
2025-01-30 10,412.40 10,489.25 10,375.95 10,412.85 0.0M
2025-01-29 10,301.95 10,410.05 10,284.45 10,403.90 0.0M
2025-01-28 10,325.75 10,380.55 10,211.30 10,290.10 0.0M
2025-01-27 10,320.75 10,357.25 10,249.75 10,275.60 0.0M
2025-01-24 10,485.85 10,551.10 10,365.50 10,395.50 0.0M
2025-01-23 10,347.80 10,492.20 10,324.20 10,478.75 0.0M
2025-01-22 10,482.45 10,484.20 10,245.10 10,368.00 0.0M
2025-01-21 10,684.75 10,687.85 10,434.00 10,445.75 0.0M
2025-01-20 10,592.20 10,682.35 10,538.80 10,658.00 0.0M
2025-01-17 10,518.50 10,588.70 10,494.95 10,558.90 0.0M
2025-01-16 10,557.10 10,584.40 10,523.00 10,532.50 0.0M
2025-01-15 10,409.65 10,488.50 10,364.25 10,434.80 0.0M
2025-01-14 10,169.45 10,382.00 10,166.65 10,356.80 0.0M
2025-01-13 10,334.15 10,374.65 10,102.25 10,130.75 0.0M
2025-01-10 10,638.10 10,660.25 10,443.70 10,459.10 0.0M
2025-01-09 10,787.10 10,793.45 10,646.95 10,656.20 0.0M
2025-01-08 10,929.85 10,934.00 10,721.90 10,799.20 0.0M
2025-01-07 10,852.00 10,953.70 10,848.95 10,910.65 0.0M
2025-01-06 11,128.35 11,132.70 10,792.50 10,826.20 0.0M
2025-01-03 11,195.95 11,226.60 11,100.75 11,115.65 0.0M
2025-01-02 11,080.10 11,202.55 11,034.65 11,192.60 0.0M
2025-01-01 11,032.45 11,095.70 10,973.55 11,061.20 0.0M