Nifty India Digital

NIFTYINDDIGITAL
🏛️ india →
8,711.05
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 9,101.15 9,101.15 9,101.15 9,101.15 0.0K
09:15 9,105.00 9,113.65 9,099.95 9,100.10 0.0K
09:16 9,098.65 9,099.30 9,088.45 9,090.55 0.0K
09:17 9,088.15 9,090.05 9,082.40 9,082.95 0.0K
09:18 9,081.10 9,081.80 9,073.90 9,073.90 0.0K
09:19 9,072.25 9,072.25 9,065.50 9,065.50 0.0K
09:20 9,064.30 9,064.45 9,058.80 9,058.80 0.0K
09:21 9,057.55 9,061.40 9,057.20 9,057.80 0.0K
09:22 9,056.50 9,057.50 9,053.30 9,054.75 0.0K
09:23 9,054.10 9,058.95 9,054.10 9,058.95 0.0K
09:24 9,059.05 9,068.70 9,059.05 9,067.00 0.0K
09:25 9,066.20 9,066.50 9,060.55 9,060.80 0.0K
09:26 9,059.95 9,064.65 9,058.95 9,063.95 0.0K
09:27 9,063.25 9,063.85 9,061.00 9,063.00 0.0K
09:28 9,063.50 9,069.40 9,063.50 9,065.60 0.0K
09:29 9,063.90 9,063.90 9,054.15 9,057.45 0.0K
09:30 9,058.70 9,058.70 9,049.20 9,049.85 0.0K
09:31 9,048.30 9,060.40 9,048.30 9,060.40 0.0K
09:32 9,063.50 9,065.25 9,061.15 9,064.50 0.0K
09:33 9,064.25 9,064.90 9,060.90 9,062.10 0.0K
09:34 9,060.35 9,060.65 9,057.10 9,057.10 0.0K
09:35 9,056.85 9,060.85 9,055.90 9,058.90 0.0K
09:36 9,059.60 9,061.80 9,058.30 9,058.55 0.0K
09:37 9,058.05 9,060.25 9,056.20 9,060.10 0.0K
09:38 9,060.15 9,063.20 9,060.15 9,061.20 0.0K
09:39 9,061.95 9,061.95 9,057.85 9,060.40 0.0K
09:40 9,058.85 9,058.85 9,048.80 9,049.50 0.0K
09:41 9,048.70 9,051.25 9,048.50 9,051.25 0.0K
09:42 9,049.90 9,050.65 9,042.60 9,043.20 0.0K
09:43 9,042.25 9,048.50 9,041.95 9,046.95 0.0K
09:44 9,046.95 9,046.95 9,043.60 9,045.00 0.0K
09:45 9,044.35 9,044.35 9,037.60 9,038.05 0.0K
09:46 9,037.60 9,045.95 9,037.60 9,045.95 0.0K
09:47 9,047.05 9,050.15 9,046.20 9,047.70 0.0K
09:48 9,047.30 9,053.05 9,047.30 9,052.40 0.0K
09:49 9,051.85 9,053.00 9,050.25 9,052.00 0.0K
09:50 9,050.50 9,055.40 9,050.00 9,054.95 0.0K
09:51 9,054.15 9,057.45 9,053.40 9,056.15 0.0K
09:52 9,055.80 9,058.90 9,054.55 9,054.55 0.0K
09:53 9,054.60 9,056.30 9,051.35 9,052.30 0.0K
09:54 9,051.65 9,053.70 9,051.65 9,052.25 0.0K
09:55 9,051.30 9,057.00 9,050.85 9,057.00 0.0K
09:56 9,057.15 9,060.10 9,055.70 9,057.40 0.0K
09:57 9,057.60 9,062.25 9,057.30 9,062.25 0.0K
09:58 9,061.25 9,063.45 9,057.75 9,057.95 0.0K
09:59 9,057.10 9,058.50 9,057.10 9,058.50 0.0K
10:00 9,058.55 9,059.15 9,056.60 9,057.25 0.0K
10:01 9,057.35 9,059.00 9,055.35 9,058.35 0.0K
10:02 9,058.10 9,058.85 9,056.15 9,056.30 0.0K
10:03 9,056.40 9,059.75 9,056.10 9,059.70 0.0K
10:04 9,060.10 9,061.85 9,060.10 9,060.90 0.0K
10:05 9,061.20 9,064.55 9,061.05 9,064.25 0.0K
10:06 9,064.35 9,066.95 9,063.25 9,064.30 0.0K
10:07 9,065.55 9,068.80 9,064.80 9,067.90 0.0K
10:08 9,067.15 9,067.30 9,064.20 9,064.20 0.0K
10:09 9,064.75 9,065.40 9,062.00 9,062.90 0.0K
10:10 9,062.50 9,062.65 9,059.50 9,062.20 0.0K
10:11 9,062.30 9,064.70 9,058.90 9,058.90 0.0K
10:12 9,058.20 9,058.35 9,054.90 9,054.90 0.0K
10:13 9,054.00 9,054.00 9,051.90 9,053.10 0.0K
10:14 9,053.00 9,054.10 9,051.40 9,051.95 0.0K
10:15 9,052.05 9,055.45 9,051.90 9,055.00 0.0K
10:16 9,055.50 9,059.55 9,053.90 9,059.55 0.0K
10:17 9,061.20 9,067.20 9,061.20 9,063.40 0.0K
10:18 9,062.90 9,063.25 9,060.65 9,060.75 0.0K
10:19 9,060.70 9,061.00 9,059.45 9,061.00 0.0K
10:20 9,061.60 9,063.90 9,061.60 9,063.85 0.0K
10:21 9,063.70 9,063.75 9,062.50 9,062.60 0.0K
10:22 9,062.70 9,063.90 9,062.20 9,063.10 0.0K
10:23 9,062.15 9,063.40 9,060.45 9,060.45 0.0K
10:24 9,059.75 9,061.20 9,059.75 9,060.25 0.0K
10:25 9,060.20 9,061.10 9,059.30 9,060.10 0.0K
10:26 9,060.25 9,060.45 9,058.95 9,059.55 0.0K
10:27 9,059.35 9,060.55 9,058.10 9,058.10 0.0K
10:28 9,058.05 9,058.65 9,056.60 9,057.25 0.0K
10:29 9,057.85 9,058.80 9,056.05 9,057.45 0.0K
10:30 9,056.65 9,057.05 9,055.50 9,056.50 0.0K
10:31 9,057.15 9,061.10 9,057.15 9,060.65 0.0K
10:32 9,061.30 9,061.95 9,059.30 9,060.40 0.0K
10:33 9,060.90 9,060.90 9,056.80 9,056.80 0.0K
10:34 9,056.90 9,058.35 9,056.90 9,057.45 0.0K
10:35 9,057.25 9,058.65 9,056.35 9,058.65 0.0K
10:36 9,058.70 9,059.30 9,057.90 9,059.10 0.0K
10:37 9,058.90 9,059.10 9,055.10 9,055.10 0.0K
10:38 9,054.70 9,055.80 9,052.40 9,054.05 0.0K
10:39 9,054.35 9,054.35 9,051.50 9,051.50 0.0K
10:40 9,052.35 9,055.45 9,052.35 9,053.35 0.0K
10:41 9,053.15 9,054.60 9,052.55 9,053.45 0.0K
10:42 9,053.25 9,053.85 9,051.35 9,051.35 0.0K
10:43 9,051.05 9,051.80 9,049.60 9,049.60 0.0K
10:44 9,049.00 9,049.55 9,047.80 9,048.65 0.0K
10:45 9,048.80 9,049.05 9,047.70 9,048.70 0.0K
10:46 9,049.05 9,050.50 9,048.90 9,050.35 0.0K
10:47 9,049.70 9,049.70 9,047.45 9,047.45 0.0K
10:48 9,047.10 9,047.45 9,044.95 9,044.95 0.0K
10:49 9,045.15 9,045.15 9,043.35 9,044.25 0.0K
10:50 9,044.50 9,046.85 9,044.30 9,045.75 0.0K
10:51 9,045.90 9,047.95 9,045.20 9,046.10 0.0K
10:52 9,045.70 9,049.55 9,045.70 9,046.80 0.0K
10:53 9,047.30 9,047.70 9,046.05 9,046.60 0.0K
10:54 9,046.70 9,046.70 9,043.25 9,043.55 0.0K
10:55 9,044.05 9,044.05 9,041.65 9,043.40 0.0K
10:56 9,042.95 9,047.95 9,042.45 9,047.95 0.0K
10:57 9,047.75 9,047.90 9,045.80 9,045.80 0.0K
10:58 9,046.25 9,048.60 9,045.80 9,048.60 0.0K
10:59 9,048.30 9,048.85 9,047.40 9,048.25 0.0K
11:00 9,048.00 9,048.00 9,044.55 9,044.55 0.0K
11:01 9,044.90 9,044.90 9,041.30 9,042.10 0.0K
11:02 9,041.40 9,044.05 9,041.05 9,042.45 0.0K
11:03 9,041.90 9,042.15 9,038.35 9,038.60 0.0K
11:04 9,038.30 9,039.55 9,037.05 9,039.55 0.0K
11:05 9,039.50 9,041.00 9,038.45 9,039.50 0.0K
11:06 9,038.40 9,038.40 9,034.80 9,035.25 0.0K
11:07 9,035.05 9,036.00 9,031.65 9,032.75 0.0K
11:08 9,032.90 9,033.20 9,030.50 9,031.40 0.0K
11:09 9,030.95 9,031.05 9,026.65 9,026.65 0.0K
11:10 9,026.70 9,029.35 9,025.60 9,028.70 0.0K
11:11 9,028.80 9,032.50 9,028.80 9,031.95 0.0K
11:12 9,032.15 9,033.20 9,030.90 9,032.60 0.0K
11:13 9,032.80 9,035.15 9,032.80 9,034.70 0.0K
11:14 9,034.70 9,038.60 9,034.70 9,038.60 0.0K
11:15 9,039.65 9,046.60 9,039.25 9,046.25 0.0K
11:16 9,045.10 9,045.75 9,042.75 9,042.75 0.0K
11:17 9,043.20 9,045.05 9,043.05 9,043.45 0.0K
11:18 9,043.60 9,044.40 9,042.90 9,043.90 0.0K
11:19 9,043.40 9,046.30 9,043.40 9,045.85 0.0K
11:20 9,046.00 9,046.15 9,043.60 9,043.60 0.0K
11:21 9,043.70 9,043.90 9,041.40 9,043.90 0.0K
11:22 9,044.35 9,045.95 9,042.65 9,043.40 0.0K
11:23 9,043.30 9,043.30 9,038.90 9,038.90 0.0K
11:24 9,039.45 9,039.95 9,038.30 9,038.35 0.0K
11:25 9,038.60 9,038.80 9,036.90 9,036.90 0.0K
11:26 9,037.30 9,037.40 9,036.15 9,036.75 0.0K
11:27 9,037.05 9,038.70 9,035.90 9,037.55 0.0K
11:28 9,037.60 9,037.95 9,036.65 9,037.00 0.0K
11:29 9,036.80 9,038.75 9,035.95 9,038.75 0.0K
11:30 9,038.80 9,040.85 9,038.35 9,039.30 0.0K
11:31 9,039.20 9,039.40 9,037.85 9,039.05 0.0K
11:32 9,039.35 9,040.30 9,038.00 9,038.80 0.0K
11:33 9,039.95 9,039.95 9,035.95 9,036.60 0.0K
11:34 9,036.75 9,038.90 9,034.90 9,035.05 0.0K
11:35 9,035.80 9,037.20 9,035.20 9,036.85 0.0K
11:36 9,037.25 9,041.00 9,036.75 9,039.60 0.0K
11:37 9,039.05 9,041.20 9,039.05 9,041.20 0.0K
11:38 9,040.95 9,042.10 9,038.65 9,041.40 0.0K
11:39 9,041.80 9,041.80 9,040.25 9,041.25 0.0K
11:40 9,041.50 9,042.70 9,040.70 9,042.45 0.0K
11:41 9,042.20 9,043.25 9,041.80 9,041.95 0.0K
11:42 9,042.90 9,043.00 9,041.80 9,042.35 0.0K
11:43 9,042.10 9,043.35 9,037.25 9,037.25 0.0K
11:44 9,036.30 9,037.20 9,035.90 9,036.20 0.0K
11:45 9,036.95 9,040.35 9,036.45 9,039.40 0.0K
11:46 9,039.55 9,041.55 9,038.40 9,041.55 0.0K
11:47 9,041.95 9,043.30 9,041.60 9,042.40 0.0K
11:48 9,041.80 9,044.15 9,041.30 9,044.15 0.0K
11:49 9,043.75 9,045.00 9,042.30 9,043.40 0.0K
11:50 9,043.30 9,045.35 9,042.80 9,044.70 0.0K
11:51 9,045.00 9,045.00 9,043.85 9,045.00 0.0K
11:52 9,045.60 9,046.30 9,043.60 9,043.60 0.0K
11:53 9,044.20 9,044.20 9,041.45 9,042.30 0.0K
11:54 9,042.25 9,044.65 9,041.45 9,044.35 0.0K
11:55 9,044.50 9,045.15 9,043.05 9,043.05 0.0K
11:56 9,043.25 9,043.25 9,040.70 9,042.10 0.0K
11:57 9,042.00 9,042.85 9,039.65 9,042.85 0.0K
11:58 9,042.60 9,043.45 9,042.10 9,042.95 0.0K
11:59 9,042.75 9,043.55 9,042.50 9,043.30 0.0K
12:00 9,043.45 9,043.90 9,041.35 9,041.35 0.0K
12:01 9,042.15 9,042.55 9,040.70 9,042.55 0.0K
12:02 9,043.15 9,043.15 9,038.65 9,038.65 0.0K
12:03 9,038.90 9,039.30 9,035.20 9,035.20 0.0K
12:04 9,036.20 9,036.20 9,032.15 9,033.30 0.0K
12:05 9,033.15 9,034.95 9,032.85 9,034.95 0.0K
12:06 9,036.60 9,040.45 9,036.15 9,036.90 0.0K
12:07 9,036.90 9,037.65 9,036.10 9,036.75 0.0K
12:08 9,037.30 9,038.65 9,036.70 9,037.80 0.0K
12:09 9,037.90 9,037.90 9,036.70 9,036.70 0.0K
12:10 9,037.20 9,037.40 9,035.60 9,037.10 0.0K
12:11 9,038.00 9,039.50 9,037.35 9,039.50 0.0K
12:12 9,039.85 9,039.85 9,037.70 9,039.30 0.0K
12:13 9,039.05 9,040.50 9,038.70 9,039.50 0.0K
12:14 9,039.45 9,041.65 9,039.45 9,040.40 0.0K
12:15 9,040.85 9,044.10 9,040.85 9,044.10 0.0K
12:16 9,043.50 9,043.50 9,040.65 9,042.80 0.0K
12:17 9,043.45 9,045.05 9,042.75 9,043.35 0.0K
12:18 9,043.25 9,044.75 9,042.95 9,044.75 0.0K
12:19 9,045.70 9,045.70 9,043.00 9,043.95 0.0K
12:20 9,043.60 9,044.35 9,041.75 9,042.60 0.0K
12:21 9,042.80 9,044.10 9,041.60 9,044.05 0.0K
12:22 9,044.35 9,046.35 9,044.35 9,046.05 0.0K
12:23 9,046.30 9,046.60 9,043.35 9,043.35 0.0K
12:24 9,044.00 9,044.15 9,041.95 9,044.10 0.0K
12:25 9,044.25 9,045.15 9,043.25 9,044.25 0.0K
12:26 9,044.25 9,045.10 9,041.80 9,044.65 0.0K
12:27 9,045.65 9,045.65 9,043.40 9,043.40 0.0K
12:28 9,043.75 9,044.00 9,042.10 9,042.10 0.0K
12:29 9,042.60 9,044.85 9,042.60 9,044.35 0.0K
12:30 9,045.10 9,046.30 9,044.55 9,045.45 0.0K
12:31 9,045.60 9,048.35 9,045.50 9,047.25 0.0K
12:32 9,047.95 9,049.65 9,046.35 9,046.35 0.0K
12:33 9,045.55 9,047.60 9,045.35 9,047.60 0.0K
12:34 9,048.35 9,051.65 9,048.05 9,051.65 0.0K
12:35 9,051.65 9,056.75 9,051.65 9,056.75 0.0K
12:36 9,056.65 9,059.55 9,056.30 9,059.30 0.0K
12:37 9,059.65 9,060.55 9,059.20 9,060.55 0.0K
12:38 9,061.15 9,061.65 9,056.95 9,058.15 0.0K
12:39 9,058.20 9,058.50 9,056.70 9,056.70 0.0K
12:40 9,056.50 9,056.50 9,051.30 9,051.90 0.0K
12:41 9,052.00 9,053.60 9,051.70 9,053.10 0.0K
12:42 9,050.90 9,051.95 9,049.45 9,050.55 0.0K
12:43 9,050.25 9,050.80 9,048.40 9,049.35 0.0K
12:44 9,049.80 9,050.00 9,048.60 9,048.85 0.0K
12:45 9,049.20 9,049.70 9,047.00 9,048.00 0.0K
12:46 9,047.20 9,047.70 9,045.60 9,045.75 0.0K
12:47 9,045.95 9,045.95 9,041.85 9,041.85 0.0K
12:48 9,041.80 9,043.60 9,041.35 9,041.95 0.0K
12:49 9,041.85 9,042.85 9,041.50 9,042.30 0.0K
12:50 9,042.45 9,043.25 9,041.05 9,043.15 0.0K
12:51 9,043.10 9,045.75 9,043.10 9,044.55 0.0K
12:52 9,044.70 9,044.70 9,041.80 9,041.95 0.0K
12:53 9,042.05 9,044.40 9,041.85 9,043.80 0.0K
12:54 9,043.85 9,045.70 9,043.65 9,045.30 0.0K
12:55 9,045.40 9,048.20 9,045.40 9,046.60 0.0K
12:56 9,047.15 9,047.15 9,043.25 9,043.25 0.0K
12:57 9,043.20 9,044.85 9,042.40 9,043.40 0.0K
12:58 9,043.60 9,044.45 9,042.75 9,043.70 0.0K
12:59 9,044.60 9,044.60 9,043.25 9,044.20 0.0K
13:00 9,044.45 9,046.95 9,044.30 9,046.65 0.0K
13:01 9,047.30 9,048.85 9,046.60 9,048.85 0.0K
13:02 9,048.90 9,050.35 9,048.75 9,049.75 0.0K
13:03 9,049.70 9,050.35 9,048.85 9,049.30 0.0K
13:04 9,049.85 9,051.85 9,047.15 9,051.85 0.0K
13:05 9,052.65 9,054.55 9,051.45 9,052.35 0.0K
13:06 9,052.65 9,052.65 9,050.20 9,050.20 0.0K
13:07 9,050.90 9,052.15 9,049.70 9,051.45 0.0K
13:08 9,052.05 9,052.70 9,050.95 9,051.95 0.0K
13:09 9,051.30 9,051.65 9,046.85 9,046.85 0.0K
13:10 9,048.30 9,049.80 9,045.90 9,048.55 0.0K
13:11 9,048.35 9,048.50 9,044.95 9,044.95 0.0K
13:12 9,044.85 9,045.40 9,043.70 9,043.70 0.0K
13:13 9,044.40 9,045.20 9,041.25 9,041.60 0.0K
13:14 9,042.00 9,044.00 9,040.05 9,040.40 0.0K
13:15 9,041.75 9,042.00 9,033.70 9,039.05 0.0K
13:16 9,040.25 9,047.95 9,040.25 9,047.70 0.0K
13:17 9,047.40 9,048.15 9,044.50 9,047.05 0.0K
13:18 9,048.10 9,048.65 9,045.40 9,046.20 0.0K
13:19 9,045.25 9,048.40 9,045.10 9,047.00 0.0K
13:20 9,047.10 9,048.70 9,046.60 9,046.75 0.0K
13:21 9,046.25 9,046.25 9,041.30 9,041.30 0.0K
13:22 9,042.10 9,042.95 9,040.85 9,041.85 0.0K
13:23 9,043.70 9,044.00 9,042.40 9,042.65 0.0K
13:24 9,042.25 9,042.45 9,039.90 9,040.55 0.0K
13:25 9,041.20 9,041.20 9,039.20 9,039.35 0.0K
13:26 9,040.00 9,040.30 9,038.60 9,039.25 0.0K
13:27 9,039.30 9,039.65 9,038.20 9,038.20 0.0K
13:28 9,038.15 9,042.30 9,037.25 9,041.40 0.0K
13:29 9,040.95 9,043.15 9,040.95 9,041.65 0.0K
13:30 9,042.55 9,045.05 9,042.55 9,043.20 0.0K
13:31 9,043.55 9,043.75 9,041.00 9,041.65 0.0K
13:32 9,041.30 9,042.15 9,040.70 9,041.45 0.0K
13:33 9,041.50 9,044.35 9,040.30 9,042.90 0.0K
13:34 9,043.95 9,044.40 9,042.45 9,044.40 0.0K
13:35 9,044.30 9,046.25 9,043.80 9,046.25 0.0K
13:36 9,045.80 9,049.50 9,045.80 9,049.00 0.0K
13:37 9,049.10 9,049.10 9,047.25 9,048.55 0.0K
13:38 9,049.65 9,049.65 9,044.65 9,044.80 0.0K
13:39 9,044.45 9,045.10 9,043.55 9,043.95 0.0K
13:40 9,043.85 9,045.90 9,043.85 9,044.35 0.0K
13:41 9,044.35 9,046.45 9,043.45 9,044.70 0.0K
13:42 9,045.80 9,045.80 9,043.60 9,044.40 0.0K
13:43 9,043.80 9,044.60 9,043.00 9,043.45 0.0K
13:44 9,043.50 9,043.50 9,040.60 9,041.50 0.0K
13:45 9,040.85 9,041.90 9,037.45 9,038.50 0.0K
13:46 9,038.20 9,040.35 9,038.15 9,038.15 0.0K
13:47 9,038.60 9,039.95 9,036.85 9,037.25 0.0K
13:48 9,036.95 9,039.70 9,036.60 9,039.60 0.0K
13:49 9,039.75 9,039.80 9,036.35 9,037.35 0.0K
13:50 9,037.65 9,037.65 9,035.20 9,035.75 0.0K
13:51 9,036.65 9,037.55 9,035.65 9,036.20 0.0K
13:52 9,036.35 9,038.55 9,034.10 9,037.60 0.0K
13:53 9,037.50 9,037.75 9,036.45 9,036.85 0.0K
13:54 9,036.80 9,037.15 9,035.55 9,037.15 0.0K
13:55 9,039.25 9,043.05 9,039.25 9,043.05 0.0K
13:56 9,043.25 9,043.25 9,036.40 9,036.40 0.0K
13:57 9,036.70 9,036.70 9,032.55 9,033.00 0.0K
13:58 9,032.20 9,033.90 9,032.20 9,032.50 0.0K
13:59 9,033.40 9,034.80 9,033.05 9,034.75 0.0K
14:00 9,035.10 9,035.80 9,031.00 9,032.40 0.0K
14:01 9,032.40 9,033.90 9,031.70 9,031.70 0.0K
14:02 9,032.30 9,035.60 9,031.55 9,035.20 0.0K
14:03 9,034.80 9,034.80 9,033.25 9,034.80 0.0K
14:04 9,034.00 9,034.00 9,031.30 9,031.55 0.0K
14:05 9,031.40 9,032.45 9,028.55 9,028.55 0.0K
14:06 9,028.65 9,029.20 9,024.95 9,024.95 0.0K
14:07 9,023.95 9,027.45 9,022.40 9,027.45 0.0K
14:08 9,028.10 9,028.10 9,024.45 9,026.10 0.0K
14:09 9,026.30 9,028.85 9,026.30 9,028.60 0.0K
14:10 9,028.30 9,031.20 9,028.10 9,030.60 0.0K
14:11 9,029.90 9,030.10 9,027.70 9,030.10 0.0K
14:12 9,030.10 9,031.40 9,027.55 9,030.75 0.0K
14:13 9,030.65 9,031.30 9,028.90 9,031.30 0.0K
14:14 9,032.05 9,032.90 9,028.40 9,032.20 0.0K
14:15 9,031.95 9,037.40 9,031.95 9,037.40 0.0K
14:16 9,036.90 9,038.55 9,036.20 9,036.20 0.0K
14:17 9,036.95 9,036.95 9,034.75 9,036.10 0.0K
14:18 9,037.65 9,038.75 9,036.80 9,037.65 0.0K
14:19 9,037.80 9,038.60 9,030.70 9,031.00 0.0K
14:20 9,030.55 9,031.55 9,026.15 9,026.30 0.0K
14:21 9,027.70 9,029.45 9,026.60 9,027.35 0.0K
14:22 9,028.05 9,028.05 9,026.50 9,027.10 0.0K
14:23 9,026.90 9,027.30 9,025.45 9,026.65 0.0K
14:24 9,026.05 9,026.50 9,023.60 9,023.60 0.0K
14:25 9,024.10 9,024.50 9,022.35 9,023.00 0.0K
14:26 9,023.65 9,025.85 9,023.35 9,025.85 0.0K
14:27 9,025.50 9,025.90 9,022.75 9,025.90 0.0K
14:28 9,024.55 9,028.80 9,024.25 9,026.75 0.0K
14:29 9,027.60 9,028.10 9,026.10 9,027.10 0.0K
14:30 9,028.45 9,028.45 9,025.65 9,025.70 0.0K
14:31 9,025.75 9,027.30 9,025.05 9,025.95 0.0K
14:32 9,025.85 9,025.85 9,020.85 9,021.35 0.0K
14:33 9,021.70 9,024.55 9,021.35 9,024.55 0.0K
14:34 9,024.75 9,026.95 9,023.75 9,026.85 0.0K
14:35 9,026.30 9,029.35 9,025.20 9,029.35 0.0K
14:36 9,030.65 9,032.90 9,030.65 9,031.20 0.0K
14:37 9,032.35 9,032.60 9,028.55 9,029.25 0.0K
14:38 9,030.90 9,033.60 9,030.20 9,032.60 0.0K
14:39 9,033.55 9,036.50 9,033.55 9,036.50 0.0K
14:40 9,035.90 9,038.85 9,034.65 9,038.65 0.0K
14:41 9,039.00 9,039.00 9,028.25 9,028.25 0.0K
14:42 9,029.15 9,029.80 9,026.35 9,026.35 0.0K
14:43 9,026.80 9,028.45 9,024.75 9,028.45 0.0K
14:44 9,029.80 9,032.60 9,029.70 9,031.05 0.0K
14:45 9,030.40 9,030.40 9,027.45 9,030.25 0.0K
14:46 9,031.15 9,033.05 9,030.70 9,031.60 0.0K
14:47 9,032.40 9,032.55 9,030.35 9,030.65 0.0K
14:48 9,030.45 9,031.25 9,029.50 9,031.25 0.0K
14:49 9,030.55 9,031.85 9,029.50 9,029.95 0.0K
14:50 9,029.55 9,030.30 9,022.65 9,022.65 0.0K
14:51 9,023.75 9,023.75 9,020.05 9,020.05 0.0K
14:52 9,020.90 9,024.30 9,020.90 9,023.40 0.0K
14:53 9,023.35 9,024.80 9,023.05 9,023.20 0.0K
14:54 9,023.45 9,024.05 9,022.35 9,022.75 0.0K
14:55 9,023.15 9,024.60 9,022.70 9,022.85 0.0K
14:56 9,023.40 9,024.05 9,022.60 9,023.10 0.0K
14:57 9,023.80 9,023.80 9,016.30 9,016.55 0.0K
14:58 9,016.15 9,017.85 9,016.05 9,016.70 0.0K
14:59 9,016.85 9,018.00 9,014.45 9,014.70 0.0K
15:00 9,015.00 9,021.00 9,015.00 9,020.20 0.0K
15:01 9,020.40 9,020.40 9,013.70 9,013.70 0.0K
15:02 9,014.05 9,014.50 9,013.15 9,013.35 0.0K
15:03 9,013.35 9,015.70 9,011.85 9,014.95 0.0K
15:04 9,016.20 9,019.55 9,016.20 9,018.65 0.0K
15:05 9,019.40 9,023.20 9,019.40 9,022.45 0.0K
15:06 9,022.75 9,022.75 9,020.10 9,021.05 0.0K
15:07 9,021.40 9,021.40 9,019.50 9,020.30 0.0K
15:08 9,020.25 9,021.00 9,018.80 9,019.60 0.0K
15:09 9,020.70 9,023.30 9,019.80 9,022.50 0.0K
15:10 9,021.85 9,021.85 9,017.40 9,017.95 0.0K
15:11 9,018.00 9,018.55 9,016.95 9,017.05 0.0K
15:12 9,016.90 9,017.30 9,015.60 9,016.75 0.0K
15:13 9,016.00 9,017.80 9,015.90 9,017.20 0.0K
15:14 9,017.35 9,019.00 9,017.05 9,018.95 0.0K
15:15 9,019.25 9,022.10 9,018.35 9,021.85 0.0K
15:16 9,022.95 9,023.30 9,020.00 9,021.30 0.0K
15:17 9,021.65 9,022.75 9,021.65 9,022.60 0.0K
15:18 9,023.10 9,023.10 9,019.85 9,020.40 0.0K
15:19 9,020.15 9,020.90 9,018.80 9,019.70 0.0K
15:20 9,019.80 9,023.50 9,019.80 9,021.45 0.0K
15:21 9,021.60 9,023.15 9,021.05 9,022.70 0.0K
15:22 9,022.60 9,022.60 9,020.90 9,021.25 0.0K
15:23 9,020.90 9,021.30 9,019.70 9,019.85 0.0K
15:24 9,020.50 9,020.50 9,019.20 9,020.25 0.0K
15:25 9,020.25 9,021.20 9,017.80 9,018.60 0.0K
15:26 9,019.25 9,019.80 9,017.70 9,018.30 0.0K
15:27 9,018.55 9,018.55 9,016.70 9,017.80 0.0K
15:28 9,018.35 9,021.05 9,016.80 9,020.05 0.0K
15:29 9,019.65 9,023.45 9,018.90 9,018.90 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 8,754.50 8,780.70 8,698.40 8,711.05 0.0M
2025-09-26 8,921.20 8,939.45 8,694.50 8,703.85 0.0M
2025-09-25 9,004.10 9,038.30 8,940.00 8,946.45 0.0M
2025-09-24 9,101.15 9,115.35 9,011.40 9,018.90 0.0M
2025-09-23 9,186.15 9,199.65 9,086.75 9,114.70 0.0M
2025-09-22 9,169.50 9,226.35 9,120.10 9,183.40 0.0M
2025-09-19 9,304.25 9,310.75 9,261.90 9,287.05 0.0M
2025-09-18 9,274.35 9,319.10 9,258.60 9,305.20 0.0M
2025-09-17 9,232.80 9,270.95 9,208.45 9,230.40 0.0M
2025-09-16 9,156.70 9,219.95 9,127.40 9,211.85 0.0M
2025-09-15 9,126.30 9,153.20 9,080.90 9,135.30 0.0M
2025-09-12 9,160.90 9,169.05 9,096.15 9,108.80 0.0M
2025-09-11 9,150.00 9,152.60 9,086.00 9,122.35 0.0M
2025-09-10 9,046.05 9,154.00 9,037.90 9,136.00 0.0M
2025-09-09 8,963.60 9,006.75 8,955.40 8,998.15 0.0M
2025-09-08 8,989.70 9,005.15 8,905.90 8,915.35 0.0M
2025-09-05 8,997.95 9,037.55 8,908.10 8,957.90 0.0M
2025-09-04 9,099.55 9,124.60 8,951.35 8,966.95 0.0M
2025-09-03 9,037.80 9,049.40 8,974.00 9,031.15 0.0M
2025-09-02 9,025.85 9,062.70 8,978.15 9,015.10 0.0M
2025-09-01 8,875.15 9,018.00 8,875.15 9,011.35 0.0M
2025-08-29 8,940.85 8,949.65 8,850.70 8,862.85 0.0M
2025-08-28 9,077.55 9,080.00 8,931.70 8,945.35 0.0M
2025-08-26 9,140.95 9,162.15 9,050.20 9,065.35 0.0M
2025-08-25 9,119.35 9,223.25 9,113.70 9,180.45 0.0M
2025-08-22 9,106.35 9,111.20 9,055.30 9,069.35 0.0M
2025-08-21 9,147.10 9,147.20 9,069.90 9,095.70 0.0M
2025-08-20 8,962.40 9,137.15 8,956.90 9,115.20 0.0M
2025-08-19 8,873.35 8,979.35 8,841.55 8,970.40 0.0M
2025-08-18 8,932.95 8,939.10 8,847.65 8,855.30 0.0M
2025-08-14 8,828.20 8,891.55 8,814.10 8,845.50 0.0M
2025-08-13 8,790.45 8,835.25 8,781.95 8,810.60 0.0M
2025-08-12 8,765.95 8,816.05 8,726.90 8,736.70 0.0M
2025-08-11 8,635.80 8,760.05 8,609.35 8,749.55 0.0M
2025-08-08 8,728.85 8,737.85 8,630.55 8,641.35 0.0M
2025-08-07 8,626.75 8,782.70 8,623.40 8,757.75 0.0M
2025-08-06 8,772.50 8,780.50 8,662.30 8,676.45 0.0M
2025-08-05 8,838.40 8,839.30 8,751.45 8,774.90 0.0M
2025-08-04 8,735.15 8,840.50 8,683.40 8,835.50 0.0M
2025-08-01 8,880.20 8,881.50 8,727.30 8,740.45 0.0M
2025-07-31 8,842.90 8,940.55 8,815.50 8,885.75 0.0M
2025-07-30 8,910.25 8,942.35 8,861.05 8,922.55 0.0M
2025-07-29 8,865.20 8,917.20 8,807.15 8,906.95 0.0M
2025-07-28 8,932.85 8,988.50 8,841.85 8,878.15 0.0M
2025-07-25 9,040.85 9,078.60 8,936.75 8,951.35 0.0M
2025-07-24 9,152.70 9,154.95 9,064.80 9,074.65 0.0M
2025-07-23 9,139.85 9,176.05 9,090.95 9,165.05 0.0M
2025-07-22 9,086.40 9,177.80 9,080.70 9,114.25 0.0M
2025-07-21 8,935.00 9,040.25 8,885.50 9,012.25 0.0M
2025-07-18 9,000.35 9,006.95 8,907.10 8,939.35 0.0M
2025-07-17 9,072.05 9,077.25 8,972.05 8,982.15 0.0M
2025-07-16 9,056.55 9,090.35 9,043.25 9,068.50 0.0M
2025-07-15 9,024.60 9,088.50 9,015.05 9,068.15 0.0M
2025-07-14 8,997.30 9,057.05 8,929.70 9,050.75 0.0M
2025-07-11 9,032.40 9,067.85 8,973.40 9,000.70 0.0M
2025-07-10 9,178.20 9,197.50 9,096.55 9,126.05 0.0M
2025-07-09 9,214.90 9,220.00 9,157.50 9,181.75 0.0M
2025-07-08 9,159.30 9,223.80 9,151.40 9,209.10 0.0M
2025-07-07 9,215.80 9,217.55 9,132.30 9,161.50 0.0M
2025-07-04 9,210.20 9,220.20 9,160.95 9,212.35 0.0M
2025-07-03 9,231.95 9,265.55 9,171.50 9,183.25 0.0M
2025-07-02 9,230.60 9,265.45 9,167.75 9,212.15 0.0M
2025-07-01 9,234.65 9,268.45 9,167.80 9,196.05 0.0M
2025-06-30 9,255.85 9,262.25 9,180.90 9,233.40 0.0M
2025-06-27 9,266.10 9,305.55 9,205.30 9,226.90 0.0M
2025-06-26 9,204.95 9,243.65 9,149.25 9,237.50 0.0M
2025-06-25 9,120.95 9,195.45 9,105.65 9,184.75 0.0M
2025-06-24 9,154.10 9,175.05 9,062.85 9,070.65 0.0M
2025-06-23 9,033.55 9,110.20 9,007.90 9,067.35 0.0M
2025-06-20 8,978.70 9,129.00 8,978.60 9,111.65 0.0M
2025-06-19 9,069.25 9,070.90 8,957.30 8,979.55 0.0M
2025-06-18 9,086.95 9,132.40 9,043.00 9,067.80 0.0M
2025-06-17 9,116.85 9,145.10 9,087.25 9,102.20 0.0M
2025-06-16 8,985.65 9,112.90 8,935.65 9,098.40 0.0M
2025-06-13 8,825.95 9,005.55 8,816.45 8,987.75 0.0M
2025-06-12 9,137.65 9,139.70 8,989.65 9,006.90 0.0M
2025-06-11 9,119.45 9,155.10 9,085.55 9,140.45 0.0M
2025-06-10 9,083.10 9,143.00 9,062.75 9,101.60 0.0M
2025-06-09 9,037.45 9,079.80 9,019.00 9,051.65 0.0M
2025-06-06 8,927.70 9,006.35 8,906.60 8,997.80 0.0M
2025-06-05 8,844.50 8,968.20 8,833.10 8,925.70 0.0M
2025-06-04 8,707.80 8,821.75 8,707.65 8,812.95 0.0M
2025-06-03 8,797.55 8,813.40 8,691.35 8,695.45 0.0M
2025-06-02 8,711.20 8,760.50 8,668.45 8,747.60 0.0M
2025-05-30 8,796.20 8,805.50 8,731.50 8,758.50 0.0M
2025-05-29 8,764.85 8,812.40 8,746.75 8,805.25 0.0M
2025-05-28 8,776.00 8,776.70 8,705.70 8,711.30 0.0M
2025-05-27 8,791.60 8,803.30 8,714.30 8,740.35 0.0M
2025-05-26 8,765.75 8,804.20 8,750.60 8,789.65 0.0M
2025-05-23 8,663.65 8,795.25 8,654.65 8,758.30 0.0M
2025-05-22 8,662.40 8,708.50 8,617.80 8,661.60 0.0M
2025-05-21 8,624.30 8,719.80 8,584.45 8,710.05 0.0M
2025-05-20 8,768.95 8,784.00 8,597.00 8,608.05 0.0M
2025-05-19 8,848.35 8,856.75 8,716.85 8,723.85 0.0M
2025-05-16 8,886.60 8,906.90 8,842.10 8,857.75 0.0M
2025-05-15 8,761.60 8,884.90 8,700.35 8,873.20 0.0M
2025-05-14 8,667.00 8,747.25 8,649.95 8,734.90 0.0M
2025-05-13 8,767.10 8,767.10 8,630.50 8,637.80 0.0M
2025-05-12 8,509.75 8,781.45 8,491.20 8,773.25 0.0M
2025-05-09 8,178.15 8,338.75 8,178.15 8,317.80 0.0M
2025-05-08 8,439.40 8,478.90 8,291.75 8,343.05 0.0M
2025-05-07 8,260.40 8,440.75 8,259.20 8,436.00 0.0M
2025-05-06 8,540.00 8,563.90 8,346.30 8,363.05 0.0M
2025-05-05 8,423.30 8,521.25 8,420.00 8,509.35 0.0M
2025-05-02 8,381.60 8,529.30 8,354.85 8,391.30 0.0M
2025-04-30 8,425.70 8,461.80 8,364.75 8,418.05 0.0M
2025-04-29 8,378.00 8,451.20 8,353.50 8,413.85 0.0M
2025-04-28 8,347.00 8,385.25 8,295.40 8,360.00 0.0M
2025-04-25 8,499.75 8,539.75 8,294.40 8,352.45 0.0M
2025-04-24 8,492.80 8,522.20 8,458.55 8,480.15 0.0M
2025-04-23 8,404.25 8,495.15 8,348.35 8,491.55 0.0M
2025-04-22 8,307.80 8,344.90 8,263.25 8,286.30 0.0M
2025-04-21 8,122.80 8,331.90 8,118.10 8,297.70 0.0M
2025-04-17 7,999.50 8,121.40 7,930.65 8,107.50 0.0M
2025-04-16 8,015.30 8,064.20 7,978.75 8,059.00 0.0M
2025-04-15 7,988.50 8,021.75 7,915.35 8,010.75 0.0M
2025-04-11 7,826.05 7,868.50 7,772.65 7,818.10 0.0M
2025-04-09 7,764.20 7,767.80 7,625.00 7,677.50 0.0M
2025-04-08 7,785.30 7,903.00 7,712.95 7,822.95 0.0M
2025-04-07 7,334.40 7,688.35 7,334.40 7,639.35 0.0M
2025-04-04 8,058.20 8,067.45 7,828.05 7,861.95 0.0M
2025-04-03 8,178.00 8,203.45 8,082.60 8,111.25 0.0M
2025-04-02 8,170.00 8,298.05 8,144.20 8,290.50 0.0M
2025-04-01 8,232.30 8,277.25 8,144.10 8,153.65 0.0M
2025-03-28 8,378.45 8,410.35 8,221.90 8,261.90 0.0M
2025-03-27 8,285.40 8,397.00 8,284.70 8,383.10 0.0M
2025-03-26 8,364.80 8,423.15 8,294.45 8,315.05 0.0M
2025-03-25 8,469.90 8,525.35 8,332.55 8,368.40 0.0M
2025-03-24 8,365.70 8,451.90 8,305.60 8,404.05 0.0M
2025-03-21 8,136.65 8,325.25 8,084.50 8,305.30 0.0M
2025-03-20 8,191.45 8,259.60 8,159.65 8,208.80 0.0M
2025-03-19 8,075.60 8,157.15 7,991.95 8,132.15 0.0M
2025-03-18 7,902.75 8,067.35 7,882.90 8,055.50 0.0M
2025-03-17 7,810.30 7,878.50 7,810.30 7,868.10 0.0M
2025-03-13 7,959.70 7,981.25 7,825.65 7,836.00 0.0M
2025-03-12 8,105.25 8,119.45 7,813.55 7,930.35 0.0M
2025-03-11 7,939.70 8,119.80 7,912.50 8,106.65 0.0M
2025-03-10 8,138.55 8,163.85 8,018.50 8,032.70 0.0M
2025-03-07 8,223.45 8,223.50 8,116.70 8,132.20 0.0M
2025-03-06 8,261.15 8,287.80 8,194.55 8,227.35 0.0M
2025-03-05 8,015.05 8,212.85 8,015.05 8,204.25 0.0M
2025-03-04 8,016.50 8,088.85 7,945.00 8,026.45 0.0M
2025-03-03 8,083.85 8,142.50 8,004.55 8,107.60 0.0M
2025-02-28 8,301.95 8,309.25 8,042.45 8,076.40 0.0M
2025-02-27 8,430.85 8,463.45 8,361.20 8,389.55 0.0M
2025-02-25 8,431.15 8,528.30 8,415.95 8,431.30 0.0M
2025-02-24 8,565.75 8,586.00 8,453.50 8,471.70 0.0M
2025-02-21 8,727.50 8,804.95 8,640.90 8,675.65 0.0M
2025-02-20 8,707.00 8,759.45 8,692.40 8,739.40 0.0M
2025-02-19 8,717.85 8,798.65 8,676.35 8,753.45 0.0M
2025-02-18 8,703.60 8,765.55 8,651.65 8,745.85 0.0M
2025-02-17 8,690.05 8,748.15 8,610.00 8,690.60 0.0M
2025-02-14 8,891.85 8,905.90 8,694.60 8,754.80 0.0M
2025-02-13 8,857.90 8,965.30 8,815.45 8,857.40 0.0M
2025-02-12 8,865.35 8,910.60 8,710.40 8,859.90 0.0M
2025-02-11 9,111.20 9,123.30 8,831.90 8,866.05 0.0M
2025-02-10 9,235.95 9,246.05 9,071.55 9,097.80 0.0M
2025-02-07 9,196.70 9,255.45 9,149.30 9,221.35 0.0M
2025-02-06 9,293.35 9,310.55 9,155.35 9,181.20 0.0M
2025-02-05 9,196.45 9,277.45 9,188.60 9,227.10 0.0M
2025-02-04 9,150.70 9,188.30 9,079.30 9,168.25 0.0M
2025-02-03 8,972.70 9,101.25 8,915.30 9,083.75 0.0M
2025-02-01 9,102.35 9,138.45 8,956.05 9,075.75 0.0M
2025-01-31 9,024.85 9,109.80 8,992.55 9,087.75 0.0M
2025-01-30 9,069.05 9,109.75 8,941.50 8,994.10 0.0M
2025-01-29 8,851.55 9,064.95 8,850.15 9,053.05 0.0M
2025-01-28 8,873.75 8,911.30 8,797.15 8,822.05 0.0M
2025-01-27 9,068.60 9,068.60 8,837.25 8,855.80 0.0M
2025-01-24 9,219.95 9,292.75 9,149.40 9,173.95 0.0M
2025-01-23 9,071.00 9,277.00 9,062.45 9,239.10 0.0M
2025-01-22 9,015.85 9,054.70 8,919.55 9,047.45 0.0M
2025-01-21 9,251.10 9,261.90 9,018.15 9,030.10 0.0M
2025-01-20 9,305.95 9,342.60 9,206.15 9,283.95 0.0M
2025-01-17 9,257.50 9,260.90 9,181.05 9,223.30 0.0M
2025-01-16 9,327.25 9,416.30 9,293.05 9,303.90 0.0M
2025-01-15 9,155.90 9,270.15 9,086.40 9,244.90 0.0M
2025-01-14 9,138.55 9,200.85 9,054.45 9,115.40 0.0M
2025-01-13 9,338.30 9,349.60 9,103.30 9,117.50 0.0M
2025-01-10 9,423.40 9,507.80 9,322.95 9,449.75 0.0M
2025-01-09 9,506.20 9,536.35 9,377.40 9,388.90 0.0M
2025-01-08 9,594.45 9,599.80 9,399.10 9,511.15 0.0M
2025-01-07 9,665.30 9,715.30 9,583.10 9,597.25 0.0M
2025-01-06 9,860.15 9,872.75 9,649.05 9,668.60 0.0M
2025-01-03 9,897.30 9,906.60 9,797.35 9,807.30 0.0M
2025-01-02 9,735.10 9,895.65 9,718.20 9,887.20 0.0M
2025-01-01 9,711.75 9,747.15 9,685.60 9,719.15 0.0M