Nifty India New Age Consumption

NIFTYNEWCONSUMP
🏛️ india →
11,855.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 12,067.55 12,067.55 12,067.55 12,067.55 0.0K
09:15 12,059.50 12,073.55 12,059.50 12,068.10 0.0K
09:16 12,070.70 12,075.25 12,067.70 12,070.60 0.0K
09:17 12,070.05 12,074.85 12,066.95 12,067.15 0.0K
09:18 12,066.25 12,069.05 12,058.60 12,061.25 0.0K
09:19 12,063.50 12,065.05 12,051.65 12,051.65 0.0K
09:20 12,051.95 12,051.95 12,039.15 12,041.60 0.0K
09:21 12,041.85 12,042.20 12,035.50 12,035.50 0.0K
09:22 12,036.75 12,054.95 12,036.75 12,048.85 0.0K
09:23 12,049.95 12,064.35 12,047.65 12,064.35 0.0K
09:24 12,065.20 12,066.50 12,063.55 12,064.80 0.0K
09:25 12,064.75 12,067.10 12,062.15 12,062.15 0.0K
09:26 12,060.80 12,060.80 12,052.40 12,056.65 0.0K
09:27 12,055.45 12,055.45 12,047.80 12,049.20 0.0K
09:28 12,049.15 12,053.80 12,049.15 12,052.30 0.0K
09:29 12,048.65 12,048.65 12,042.15 12,044.25 0.0K
09:30 12,042.55 12,042.55 12,030.80 12,031.85 0.0K
09:31 12,030.40 12,030.40 12,022.45 12,024.70 0.0K
09:32 12,022.85 12,023.90 12,017.75 12,022.30 0.0K
09:33 12,022.45 12,027.20 12,021.80 12,025.85 0.0K
09:34 12,025.00 12,025.50 12,021.40 12,022.35 0.0K
09:35 12,022.65 12,025.85 12,017.05 12,018.10 0.0K
09:36 12,016.80 12,029.40 12,016.80 12,020.60 0.0K
09:37 12,019.15 12,019.15 12,012.00 12,012.85 0.0K
09:38 12,012.70 12,019.25 12,012.70 12,015.55 0.0K
09:39 12,016.25 12,032.80 12,016.25 12,032.80 0.0K
09:40 12,033.30 12,040.80 12,032.25 12,039.75 0.0K
09:41 12,040.10 12,047.60 12,040.10 12,043.05 0.0K
09:42 12,043.30 12,048.65 12,041.50 12,048.65 0.0K
09:43 12,048.90 12,049.85 12,043.85 12,046.25 0.0K
09:44 12,045.90 12,045.95 12,041.50 12,041.50 0.0K
09:45 12,043.75 12,046.65 12,043.75 12,045.65 0.0K
09:46 12,044.35 12,050.95 12,043.75 12,050.95 0.0K
09:47 12,051.10 12,060.80 12,051.10 12,057.45 0.0K
09:48 12,057.40 12,064.85 12,056.40 12,063.95 0.0K
09:49 12,063.90 12,069.30 12,062.50 12,069.30 0.0K
09:50 12,067.95 12,072.80 12,067.95 12,071.15 0.0K
09:51 12,071.35 12,072.25 12,066.95 12,066.95 0.0K
09:52 12,065.35 12,065.35 12,054.20 12,054.20 0.0K
09:53 12,055.50 12,065.95 12,055.50 12,064.20 0.0K
09:54 12,063.05 12,066.45 12,062.80 12,065.45 0.0K
09:55 12,064.40 12,068.65 12,061.90 12,064.75 0.0K
09:56 12,064.00 12,071.50 12,064.00 12,069.70 0.0K
09:57 12,069.25 12,077.80 12,068.95 12,077.35 0.0K
09:58 12,076.65 12,076.90 12,068.30 12,068.95 0.0K
09:59 12,070.45 12,073.55 12,070.45 12,071.95 0.0K
10:00 12,072.40 12,075.75 12,061.60 12,063.05 0.0K
10:01 12,062.45 12,065.55 12,061.65 12,062.65 0.0K
10:02 12,061.65 12,063.95 12,061.55 12,063.40 0.0K
10:03 12,061.95 12,062.95 12,057.80 12,058.65 0.0K
10:04 12,059.35 12,063.45 12,059.30 12,061.95 0.0K
10:05 12,061.80 12,063.30 12,059.95 12,059.95 0.0K
10:06 12,060.05 12,060.05 12,052.30 12,052.30 0.0K
10:07 12,051.90 12,052.00 12,048.55 12,048.85 0.0K
10:08 12,049.05 12,049.85 12,046.95 12,047.60 0.0K
10:09 12,048.05 12,051.30 12,048.05 12,050.80 0.0K
10:10 12,050.75 12,050.75 12,045.90 12,046.05 0.0K
10:11 12,045.75 12,046.75 12,042.45 12,042.45 0.0K
10:12 12,041.50 12,041.75 12,036.65 12,036.65 0.0K
10:13 12,035.30 12,035.30 12,030.10 12,030.10 0.0K
10:14 12,030.25 12,033.65 12,030.25 12,030.95 0.0K
10:15 12,032.15 12,036.50 12,031.65 12,035.05 0.0K
10:16 12,035.40 12,046.55 12,035.40 12,045.90 0.0K
10:17 12,044.55 12,046.30 12,042.15 12,043.35 0.0K
10:18 12,043.30 12,043.65 12,036.65 12,037.50 0.0K
10:19 12,038.15 12,038.20 12,034.75 12,034.90 0.0K
10:20 12,034.25 12,035.90 12,029.80 12,029.80 0.0K
10:21 12,029.15 12,032.65 12,029.15 12,030.75 0.0K
10:22 12,030.30 12,034.60 12,030.30 12,032.55 0.0K
10:23 12,032.95 12,035.20 12,031.80 12,034.95 0.0K
10:24 12,035.40 12,036.85 12,034.65 12,036.00 0.0K
10:25 12,035.75 12,043.85 12,035.75 12,042.45 0.0K
10:26 12,042.05 12,045.80 12,042.05 12,045.60 0.0K
10:27 12,046.35 12,046.35 12,042.55 12,044.55 0.0K
10:28 12,043.65 12,043.65 12,040.65 12,042.70 0.0K
10:29 12,041.75 12,042.00 12,035.80 12,036.30 0.0K
10:30 12,036.50 12,036.50 12,029.80 12,031.70 0.0K
10:31 12,032.35 12,036.65 12,032.35 12,036.60 0.0K
10:32 12,036.20 12,036.20 12,030.75 12,030.80 0.0K
10:33 12,031.15 12,032.20 12,029.15 12,032.20 0.0K
10:34 12,032.65 12,032.65 12,029.40 12,031.15 0.0K
10:35 12,031.50 12,034.75 12,031.50 12,034.75 0.0K
10:36 12,034.35 12,034.90 12,032.10 12,032.30 0.0K
10:37 12,033.10 12,034.20 12,032.55 12,033.50 0.0K
10:38 12,033.40 12,034.00 12,030.25 12,031.75 0.0K
10:39 12,031.35 12,037.30 12,031.35 12,036.75 0.0K
10:40 12,036.35 12,036.90 12,034.60 12,035.30 0.0K
10:41 12,035.70 12,036.85 12,033.50 12,034.25 0.0K
10:42 12,034.00 12,036.25 12,033.70 12,035.20 0.0K
10:43 12,035.50 12,036.20 12,034.55 12,035.15 0.0K
10:44 12,035.50 12,042.05 12,034.50 12,042.05 0.0K
10:45 12,041.45 12,044.60 12,040.60 12,044.10 0.0K
10:46 12,044.15 12,045.20 12,038.10 12,038.35 0.0K
10:47 12,037.90 12,038.25 12,036.40 12,038.25 0.0K
10:48 12,038.45 12,043.20 12,037.25 12,043.20 0.0K
10:49 12,045.05 12,051.95 12,045.05 12,051.95 0.0K
10:50 12,050.95 12,050.95 12,047.50 12,049.70 0.0K
10:51 12,050.05 12,054.00 12,049.40 12,052.85 0.0K
10:52 12,050.90 12,050.90 12,043.95 12,050.50 0.0K
10:53 12,050.15 12,052.45 12,049.25 12,052.45 0.0K
10:54 12,051.55 12,051.70 12,047.20 12,047.20 0.0K
10:55 12,045.15 12,045.55 12,042.25 12,045.05 0.0K
10:56 12,045.30 12,046.15 12,044.20 12,044.90 0.0K
10:57 12,045.70 12,045.70 12,042.30 12,042.60 0.0K
10:58 12,041.75 12,042.35 12,040.60 12,041.20 0.0K
10:59 12,040.65 12,040.80 12,039.60 12,040.30 0.0K
11:00 12,041.80 12,041.80 12,038.80 12,038.95 0.0K
11:01 12,039.50 12,040.85 12,038.65 12,038.65 0.0K
11:02 12,039.30 12,041.15 12,038.60 12,039.65 0.0K
11:03 12,039.65 12,040.40 12,038.35 12,038.35 0.0K
11:04 12,039.10 12,039.10 12,034.95 12,036.00 0.0K
11:05 12,036.15 12,036.15 12,030.00 12,030.50 0.0K
11:06 12,030.45 12,031.00 12,028.55 12,029.15 0.0K
11:07 12,029.30 12,034.60 12,029.30 12,034.60 0.0K
11:08 12,034.45 12,035.85 12,032.95 12,034.15 0.0K
11:09 12,034.25 12,036.75 12,032.30 12,035.95 0.0K
11:10 12,036.10 12,036.20 12,033.20 12,035.15 0.0K
11:11 12,034.30 12,034.30 12,032.90 12,033.50 0.0K
11:12 12,033.50 12,037.05 12,032.30 12,035.70 0.0K
11:13 12,034.65 12,034.65 12,030.80 12,032.55 0.0K
11:14 12,031.60 12,031.60 12,026.75 12,027.95 0.0K
11:15 12,026.00 12,027.00 12,024.40 12,024.45 0.0K
11:16 12,025.00 12,025.00 12,019.00 12,019.40 0.0K
11:17 12,018.55 12,019.85 12,017.45 12,017.45 0.0K
11:18 12,017.45 12,018.10 12,015.70 12,016.70 0.0K
11:19 12,015.55 12,016.15 12,013.10 12,013.20 0.0K
11:20 12,012.90 12,012.90 12,005.40 12,007.75 0.0K
11:21 12,008.75 12,009.30 12,003.30 12,005.60 0.0K
11:22 12,006.35 12,012.25 12,005.50 12,012.25 0.0K
11:23 12,012.20 12,015.70 12,011.70 12,013.30 0.0K
11:24 12,013.00 12,013.00 12,007.90 12,007.90 0.0K
11:25 12,008.80 12,009.10 12,007.70 12,007.85 0.0K
11:26 12,008.00 12,012.10 12,007.15 12,011.25 0.0K
11:27 12,009.50 12,012.95 12,009.50 12,010.30 0.0K
11:28 12,011.60 12,011.60 12,005.55 12,007.90 0.0K
11:29 12,008.55 12,009.50 12,008.15 12,009.15 0.0K
11:30 12,009.25 12,011.80 12,008.05 12,010.75 0.0K
11:31 12,010.10 12,010.10 11,999.90 12,001.50 0.0K
11:32 12,000.30 12,005.20 12,000.30 12,000.90 0.0K
11:33 12,000.70 12,001.00 11,998.70 11,999.40 0.0K
11:34 11,998.95 11,998.95 11,996.90 11,998.10 0.0K
11:35 11,998.10 11,999.35 11,997.35 11,999.15 0.0K
11:36 11,999.50 11,999.50 11,996.60 11,997.00 0.0K
11:37 11,996.85 11,997.60 11,995.85 11,995.85 0.0K
11:38 11,995.60 11,996.15 11,994.45 11,994.50 0.0K
11:39 11,993.80 11,994.00 11,989.85 11,989.85 0.0K
11:40 11,989.85 11,991.30 11,988.70 11,988.70 0.0K
11:41 11,988.70 11,993.55 11,988.70 11,991.70 0.0K
11:42 11,991.40 11,991.40 11,984.45 11,984.45 0.0K
11:43 11,984.20 11,985.20 11,982.55 11,982.95 0.0K
11:44 11,983.05 11,986.35 11,983.05 11,985.20 0.0K
11:45 11,984.80 11,991.20 11,984.80 11,990.70 0.0K
11:46 11,989.35 11,990.25 11,985.35 11,986.40 0.0K
11:47 11,985.70 11,988.75 11,985.70 11,985.70 0.0K
11:48 11,986.35 11,989.55 11,985.85 11,987.75 0.0K
11:49 11,989.05 11,989.95 11,986.40 11,989.95 0.0K
11:50 11,989.75 11,997.35 11,988.85 11,997.35 0.0K
11:51 11,996.65 12,000.35 11,996.65 12,000.10 0.0K
11:52 11,999.05 12,000.10 11,998.30 11,999.45 0.0K
11:53 12,000.15 12,001.80 11,998.65 12,001.80 0.0K
11:54 12,001.80 12,004.25 12,001.20 12,004.25 0.0K
11:55 12,004.70 12,006.85 12,003.40 12,006.85 0.0K
11:56 12,007.30 12,008.00 12,005.05 12,007.85 0.0K
11:57 12,008.35 12,010.65 12,008.35 12,008.85 0.0K
11:58 12,008.90 12,009.05 12,005.80 12,006.60 0.0K
11:59 12,006.45 12,007.15 12,005.70 12,006.55 0.0K
12:00 12,006.50 12,006.75 12,001.95 12,001.95 0.0K
12:01 12,002.15 12,003.95 11,999.70 12,002.50 0.0K
12:02 12,002.50 12,002.50 12,000.10 12,001.65 0.0K
12:03 12,001.60 12,001.60 11,994.05 11,995.65 0.0K
12:04 11,996.40 11,997.95 11,995.30 11,995.90 0.0K
12:05 11,995.40 11,996.95 11,994.10 11,995.00 0.0K
12:06 11,994.65 11,994.65 11,990.65 11,993.55 0.0K
12:07 11,993.60 11,997.10 11,993.60 11,996.10 0.0K
12:08 11,995.90 11,995.90 11,993.95 11,994.55 0.0K
12:09 11,994.80 11,995.90 11,993.65 11,994.10 0.0K
12:10 11,993.85 11,994.35 11,992.60 11,992.60 0.0K
12:11 11,992.65 11,994.50 11,992.65 11,994.10 0.0K
12:12 11,994.15 11,997.50 11,994.15 11,997.15 0.0K
12:13 11,996.70 11,998.10 11,995.20 11,996.20 0.0K
12:14 11,995.55 11,995.60 11,992.25 11,994.75 0.0K
12:15 11,993.95 11,993.95 11,992.00 11,993.00 0.0K
12:16 11,993.20 11,993.20 11,989.20 11,989.20 0.0K
12:17 11,989.50 11,990.85 11,989.00 11,989.65 0.0K
12:18 11,990.20 11,990.20 11,987.80 11,988.80 0.0K
12:19 11,989.40 11,989.90 11,986.75 11,986.75 0.0K
12:20 11,986.70 11,987.65 11,985.45 11,987.65 0.0K
12:21 11,988.55 11,991.25 11,988.55 11,990.90 0.0K
12:22 11,990.55 11,994.60 11,990.25 11,994.60 0.0K
12:23 11,995.15 11,998.90 11,994.55 11,998.55 0.0K
12:24 11,998.70 12,002.05 11,997.95 12,002.05 0.0K
12:25 12,003.05 12,006.35 12,003.05 12,005.55 0.0K
12:26 12,005.35 12,005.35 11,997.25 11,997.25 0.0K
12:27 11,997.35 12,001.05 11,997.35 12,000.40 0.0K
12:28 12,000.35 12,001.15 11,997.85 11,998.55 0.0K
12:29 11,998.45 11,998.75 11,994.60 11,994.60 0.0K
12:30 11,994.95 11,994.95 11,987.80 11,987.80 0.0K
12:31 11,988.25 11,988.40 11,984.75 11,985.20 0.0K
12:32 11,984.60 11,988.50 11,984.60 11,988.50 0.0K
12:33 11,988.85 11,989.35 11,986.30 11,986.65 0.0K
12:34 11,986.75 11,986.90 11,983.65 11,984.20 0.0K
12:35 11,983.95 11,986.05 11,983.40 11,984.85 0.0K
12:36 11,985.10 11,985.10 11,981.55 11,984.05 0.0K
12:37 11,983.30 11,984.50 11,982.20 11,983.85 0.0K
12:38 11,983.10 11,985.75 11,983.10 11,985.75 0.0K
12:39 11,986.25 11,990.40 11,986.25 11,989.75 0.0K
12:40 11,989.80 11,993.10 11,989.80 11,992.10 0.0K
12:41 11,991.75 11,993.60 11,991.45 11,992.85 0.0K
12:42 11,993.15 11,993.70 11,990.80 11,993.70 0.0K
12:43 11,993.35 11,995.80 11,993.35 11,994.95 0.0K
12:44 11,994.15 11,994.75 11,989.60 11,992.15 0.0K
12:45 11,991.70 11,992.30 11,990.20 11,991.05 0.0K
12:46 11,991.25 11,991.25 11,989.70 11,990.10 0.0K
12:47 11,990.05 11,990.15 11,988.30 11,989.10 0.0K
12:48 11,988.65 11,992.50 11,988.45 11,991.80 0.0K
12:49 11,992.35 11,997.00 11,992.35 11,996.25 0.0K
12:50 11,996.25 11,996.80 11,995.40 11,996.65 0.0K
12:51 11,996.55 11,997.90 11,995.00 11,996.00 0.0K
12:52 11,995.60 11,995.60 11,993.30 11,993.30 0.0K
12:53 11,993.75 11,995.40 11,992.60 11,993.30 0.0K
12:54 11,994.15 11,995.85 11,993.15 11,995.85 0.0K
12:55 11,995.60 11,997.25 11,994.40 11,997.25 0.0K
12:56 11,996.65 11,996.65 11,993.20 11,993.20 0.0K
12:57 11,994.10 11,994.15 11,987.40 11,987.40 0.0K
12:58 11,988.85 11,991.30 11,988.80 11,989.45 0.0K
12:59 11,989.50 11,989.50 11,984.50 11,985.05 0.0K
13:00 11,984.95 11,986.30 11,984.95 11,986.05 0.0K
13:01 11,985.75 11,986.45 11,984.90 11,986.15 0.0K
13:02 11,985.70 11,987.10 11,984.55 11,986.90 0.0K
13:03 11,987.30 11,988.85 11,985.25 11,986.05 0.0K
13:04 11,985.45 11,986.25 11,984.40 11,984.45 0.0K
13:05 11,984.80 11,984.85 11,982.35 11,982.55 0.0K
13:06 11,983.10 11,985.75 11,982.65 11,983.10 0.0K
13:07 11,982.95 11,983.90 11,981.20 11,982.30 0.0K
13:08 11,982.35 11,984.80 11,982.35 11,984.30 0.0K
13:09 11,984.60 11,984.60 11,982.35 11,982.35 0.0K
13:10 11,982.70 11,982.70 11,976.75 11,976.90 0.0K
13:11 11,976.75 11,976.85 11,972.90 11,972.90 0.0K
13:12 11,972.55 11,972.90 11,967.65 11,967.65 0.0K
13:13 11,966.85 11,966.85 11,960.65 11,963.40 0.0K
13:14 11,962.90 11,962.90 11,958.15 11,958.15 0.0K
13:15 11,957.15 11,957.40 11,949.70 11,949.75 0.0K
13:16 11,950.10 11,950.10 11,947.10 11,947.20 0.0K
13:17 11,947.10 11,949.05 11,944.80 11,945.20 0.0K
13:18 11,944.90 11,944.90 11,941.25 11,944.00 0.0K
13:19 11,943.50 11,944.10 11,941.30 11,943.15 0.0K
13:20 11,943.00 11,943.00 11,933.75 11,933.75 0.0K
13:21 11,934.80 11,935.70 11,933.15 11,934.10 0.0K
13:22 11,934.45 11,934.75 11,930.80 11,930.80 0.0K
13:23 11,930.20 11,932.75 11,929.70 11,932.10 0.0K
13:24 11,932.90 11,933.25 11,930.30 11,930.70 0.0K
13:25 11,930.40 11,930.40 11,923.55 11,923.55 0.0K
13:26 11,923.55 11,925.45 11,921.65 11,922.75 0.0K
13:27 11,923.25 11,930.40 11,923.25 11,930.30 0.0K
13:28 11,930.05 11,931.40 11,929.65 11,929.85 0.0K
13:29 11,929.80 11,931.00 11,928.65 11,929.35 0.0K
13:30 11,929.35 11,929.35 11,919.65 11,920.50 0.0K
13:31 11,920.05 11,920.05 11,914.20 11,914.90 0.0K
13:32 11,914.25 11,914.25 11,908.35 11,909.85 0.0K
13:33 11,910.30 11,912.00 11,909.00 11,909.00 0.0K
13:34 11,907.90 11,907.90 11,905.70 11,906.25 0.0K
13:35 11,905.85 11,911.40 11,905.45 11,911.10 0.0K
13:36 11,911.35 11,914.15 11,910.70 11,913.75 0.0K
13:37 11,913.95 11,920.10 11,911.95 11,920.10 0.0K
13:38 11,919.45 11,919.45 11,913.05 11,913.05 0.0K
13:39 11,913.75 11,916.55 11,913.35 11,915.30 0.0K
13:40 11,914.95 11,917.85 11,914.60 11,917.40 0.0K
13:41 11,917.70 11,917.70 11,913.20 11,914.25 0.0K
13:42 11,914.45 11,916.35 11,914.15 11,915.70 0.0K
13:43 11,915.15 11,915.15 11,910.20 11,911.35 0.0K
13:44 11,910.90 11,913.75 11,909.20 11,912.65 0.0K
13:45 11,912.00 11,917.40 11,911.30 11,917.40 0.0K
13:46 11,917.15 11,919.05 11,917.15 11,919.05 0.0K
13:47 11,919.25 11,919.65 11,914.75 11,915.15 0.0K
13:48 11,914.10 11,914.35 11,912.25 11,913.10 0.0K
13:49 11,912.90 11,914.25 11,911.90 11,911.90 0.0K
13:50 11,910.45 11,910.45 11,897.05 11,897.05 0.0K
13:51 11,897.10 11,897.10 11,892.30 11,892.55 0.0K
13:52 11,892.20 11,893.20 11,888.60 11,892.05 0.0K
13:53 11,891.40 11,893.80 11,890.35 11,893.65 0.0K
13:54 11,893.35 11,897.60 11,893.35 11,895.60 0.0K
13:55 11,894.40 11,900.15 11,893.80 11,899.35 0.0K
13:56 11,900.30 11,901.25 11,894.50 11,894.50 0.0K
13:57 11,894.50 11,895.85 11,893.30 11,893.30 0.0K
13:58 11,892.75 11,892.75 11,885.25 11,885.45 0.0K
13:59 11,885.50 11,890.95 11,884.95 11,890.25 0.0K
14:00 11,889.10 11,889.10 11,886.15 11,888.00 0.0K
14:01 11,888.05 11,890.55 11,887.60 11,887.60 0.0K
14:02 11,887.00 11,895.10 11,885.45 11,895.10 0.0K
14:03 11,895.00 11,895.10 11,886.35 11,886.35 0.0K
14:04 11,885.40 11,886.45 11,883.80 11,885.20 0.0K
14:05 11,883.55 11,883.55 11,880.20 11,882.10 0.0K
14:06 11,881.85 11,884.70 11,881.10 11,884.05 0.0K
14:07 11,884.00 11,884.00 11,878.80 11,881.50 0.0K
14:08 11,881.05 11,884.25 11,881.05 11,884.25 0.0K
14:09 11,883.60 11,894.10 11,883.60 11,894.05 0.0K
14:10 11,895.45 11,899.90 11,894.35 11,899.90 0.0K
14:11 11,898.80 11,900.40 11,894.65 11,895.20 0.0K
14:12 11,895.80 11,897.55 11,894.10 11,896.10 0.0K
14:13 11,896.15 11,898.20 11,895.90 11,897.25 0.0K
14:14 11,896.05 11,896.65 11,893.75 11,896.25 0.0K
14:15 11,895.20 11,895.20 11,888.40 11,889.10 0.0K
14:16 11,888.55 11,888.85 11,887.35 11,888.85 0.0K
14:17 11,888.60 11,888.60 11,884.25 11,887.80 0.0K
14:18 11,889.30 11,889.95 11,886.05 11,888.35 0.0K
14:19 11,889.05 11,889.50 11,883.40 11,883.80 0.0K
14:20 11,883.30 11,885.10 11,881.20 11,884.40 0.0K
14:21 11,885.10 11,885.30 11,883.15 11,883.60 0.0K
14:22 11,883.85 11,883.85 11,874.90 11,874.90 0.0K
14:23 11,875.05 11,880.05 11,875.05 11,878.40 0.0K
14:24 11,877.75 11,878.15 11,868.65 11,868.65 0.0K
14:25 11,868.75 11,877.30 11,868.25 11,877.05 0.0K
14:26 11,877.25 11,884.35 11,876.70 11,884.15 0.0K
14:27 11,883.25 11,884.20 11,879.55 11,880.10 0.0K
14:28 11,879.45 11,880.75 11,878.15 11,878.75 0.0K
14:29 11,879.50 11,881.50 11,878.60 11,881.50 0.0K
14:30 11,881.50 11,883.05 11,880.40 11,883.05 0.0K
14:31 11,882.60 11,884.20 11,881.65 11,881.90 0.0K
14:32 11,880.65 11,880.65 11,877.45 11,878.55 0.0K
14:33 11,878.30 11,884.05 11,877.85 11,884.05 0.0K
14:34 11,884.15 11,887.00 11,883.25 11,883.95 0.0K
14:35 11,884.35 11,889.15 11,884.35 11,889.15 0.0K
14:36 11,888.80 11,889.35 11,884.95 11,885.35 0.0K
14:37 11,885.60 11,888.00 11,885.40 11,887.90 0.0K
14:38 11,887.45 11,893.40 11,887.45 11,892.50 0.0K
14:39 11,893.30 11,893.90 11,890.90 11,893.00 0.0K
14:40 11,893.55 11,893.55 11,887.40 11,888.90 0.0K
14:41 11,888.80 11,892.25 11,886.90 11,892.25 0.0K
14:42 11,891.90 11,897.35 11,891.90 11,895.75 0.0K
14:43 11,896.05 11,900.35 11,896.05 11,899.45 0.0K
14:44 11,897.40 11,898.65 11,896.20 11,896.20 0.0K
14:45 11,895.10 11,895.90 11,893.90 11,893.90 0.0K
14:46 11,894.10 11,894.10 11,886.70 11,886.70 0.0K
14:47 11,886.55 11,892.35 11,886.55 11,891.25 0.0K
14:48 11,890.60 11,895.60 11,890.35 11,894.20 0.0K
14:49 11,894.20 11,897.30 11,893.45 11,896.75 0.0K
14:50 11,896.70 11,897.85 11,895.60 11,896.70 0.0K
14:51 11,896.80 11,896.95 11,894.45 11,895.45 0.0K
14:52 11,895.25 11,895.25 11,886.05 11,886.70 0.0K
14:53 11,885.05 11,885.75 11,882.85 11,885.40 0.0K
14:54 11,885.60 11,885.60 11,877.30 11,877.45 0.0K
14:55 11,878.00 11,883.30 11,878.00 11,882.10 0.0K
14:56 11,882.30 11,882.50 11,880.55 11,882.15 0.0K
14:57 11,882.65 11,885.40 11,880.95 11,884.90 0.0K
14:58 11,884.60 11,884.65 11,879.80 11,881.00 0.0K
14:59 11,881.85 11,883.45 11,881.60 11,881.65 0.0K
15:00 11,880.55 11,880.55 11,868.55 11,873.40 0.0K
15:01 11,872.35 11,876.20 11,872.25 11,876.20 0.0K
15:02 11,876.10 11,881.10 11,876.10 11,881.10 0.0K
15:03 11,881.20 11,883.85 11,878.25 11,883.85 0.0K
15:04 11,883.60 11,883.60 11,879.90 11,880.15 0.0K
15:05 11,879.95 11,879.95 11,871.80 11,871.80 0.0K
15:06 11,871.55 11,875.55 11,871.55 11,875.55 0.0K
15:07 11,875.05 11,875.05 11,873.55 11,874.80 0.0K
15:08 11,874.30 11,875.15 11,871.80 11,871.80 0.0K
15:09 11,871.15 11,871.15 11,868.10 11,870.00 0.0K
15:10 11,870.75 11,873.05 11,870.75 11,872.70 0.0K
15:11 11,872.90 11,874.45 11,871.20 11,871.45 0.0K
15:12 11,871.05 11,872.65 11,871.00 11,871.00 0.0K
15:13 11,870.40 11,870.40 11,866.50 11,866.50 0.0K
15:14 11,867.20 11,868.75 11,865.20 11,867.15 0.0K
15:15 11,867.65 11,868.30 11,863.80 11,864.70 0.0K
15:16 11,863.75 11,864.90 11,861.10 11,864.05 0.0K
15:17 11,863.80 11,864.85 11,862.75 11,864.60 0.0K
15:18 11,865.25 11,865.85 11,862.10 11,865.85 0.0K
15:19 11,866.10 11,867.85 11,864.75 11,865.45 0.0K
15:20 11,865.50 11,869.20 11,865.50 11,869.20 0.0K
15:21 11,868.70 11,872.00 11,867.95 11,871.05 0.0K
15:22 11,871.15 11,871.15 11,867.85 11,868.20 0.0K
15:23 11,868.15 11,868.15 11,864.95 11,865.85 0.0K
15:24 11,866.10 11,869.75 11,864.60 11,869.75 0.0K
15:25 11,868.45 11,871.15 11,868.45 11,871.15 0.0K
15:26 11,870.75 11,871.30 11,869.50 11,871.20 0.0K
15:27 11,870.40 11,871.75 11,869.25 11,871.60 0.0K
15:28 11,870.90 11,872.80 11,869.65 11,872.10 0.0K
15:29 11,872.45 11,882.85 11,870.20 11,870.20 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 11,909.45 11,929.25 11,807.95 11,855.50 0.0M
2025-09-29 11,920.25 11,947.65 11,845.70 11,900.75 0.0M
2025-09-26 12,067.55 12,078.80 11,860.70 11,870.20 0.0M
2025-09-25 12,179.90 12,194.55 12,070.90 12,081.15 0.0M
2025-09-24 12,301.50 12,310.70 12,186.10 12,191.20 0.0M
2025-09-23 12,399.85 12,430.10 12,281.15 12,305.10 0.0M
2025-09-22 12,402.50 12,450.05 12,336.20 12,355.05 0.0M
2025-09-19 12,418.00 12,427.00 12,374.65 12,390.85 0.0M
2025-09-18 12,422.90 12,436.00 12,360.70 12,412.50 0.0M
2025-09-17 12,388.45 12,404.15 12,360.15 12,386.40 0.0M
2025-09-16 12,277.45 12,367.05 12,261.05 12,356.50 0.0M
2025-09-15 12,241.90 12,274.10 12,213.10 12,253.05 0.0M
2025-09-12 12,246.50 12,278.60 12,209.05 12,220.95 0.0M
2025-09-11 12,236.00 12,260.30 12,185.15 12,210.85 0.0M
2025-09-10 12,322.50 12,335.00 12,207.60 12,234.05 0.0M
2025-09-09 12,318.85 12,331.65 12,243.65 12,275.60 0.0M
2025-09-08 12,252.45 12,361.40 12,224.65 12,305.85 0.0M
2025-09-05 12,205.05 12,271.70 12,163.20 12,215.20 0.0M
2025-09-04 12,378.50 12,380.20 12,140.65 12,159.70 0.0M
2025-09-03 12,072.70 12,159.65 12,038.65 12,153.85 0.0M
2025-09-02 12,083.95 12,105.20 12,018.70 12,044.95 0.0M
2025-09-01 11,850.65 12,060.40 11,850.15 12,052.25 0.0M
2025-08-29 11,908.50 11,935.30 11,825.90 11,842.35 0.0M
2025-08-28 12,066.15 12,066.15 11,906.00 11,917.45 0.0M
2025-08-26 12,157.25 12,176.95 12,014.50 12,038.50 0.0M
2025-08-25 12,167.55 12,210.05 12,111.50 12,180.05 0.0M
2025-08-22 12,149.50 12,175.00 12,111.85 12,118.10 0.0M
2025-08-21 12,195.75 12,197.95 12,130.90 12,136.10 0.0M
2025-08-20 12,112.55 12,188.60 12,094.30 12,171.05 0.0M
2025-08-19 11,981.65 12,102.95 11,928.35 12,095.45 0.0M
2025-08-18 11,860.10 12,019.10 11,859.85 11,956.20 0.0M
2025-08-14 11,651.55 11,672.55 11,603.95 11,649.50 0.0M
2025-08-13 11,545.60 11,643.30 11,545.45 11,623.85 0.0M
2025-08-12 11,541.30 11,581.45 11,499.00 11,508.50 0.0M
2025-08-11 11,408.75 11,541.25 11,375.60 11,532.30 0.0M
2025-08-08 11,591.85 11,596.30 11,402.80 11,420.25 0.0M
2025-08-07 11,483.30 11,619.15 11,442.75 11,597.65 0.0M
2025-08-06 11,639.25 11,646.80 11,523.35 11,570.15 0.0M
2025-08-05 11,631.00 11,637.15 11,550.70 11,624.65 0.0M
2025-08-04 11,514.55 11,625.80 11,471.35 11,619.95 0.0M
2025-08-01 11,618.35 11,637.55 11,472.90 11,492.10 0.0M
2025-07-31 11,502.55 11,663.80 11,481.10 11,610.25 0.0M
2025-07-30 11,631.20 11,645.75 11,568.10 11,631.30 0.0M
2025-07-29 11,538.10 11,641.00 11,510.65 11,630.05 0.0M
2025-07-28 11,659.55 11,724.40 11,545.50 11,555.70 0.0M
2025-07-25 11,805.80 11,811.50 11,667.55 11,685.15 0.0M
2025-07-24 11,850.25 11,878.90 11,810.55 11,832.05 0.0M
2025-07-23 11,845.45 11,870.00 11,801.35 11,863.30 0.0M
2025-07-22 11,874.50 11,894.40 11,809.40 11,832.35 0.0M
2025-07-21 11,700.85 11,820.10 11,654.75 11,802.60 0.0M
2025-07-18 11,777.50 11,793.45 11,681.55 11,706.60 0.0M
2025-07-17 11,777.65 11,802.10 11,745.80 11,756.20 0.0M
2025-07-16 11,750.75 11,770.50 11,699.60 11,753.70 0.0M
2025-07-15 11,653.50 11,744.35 11,650.20 11,737.70 0.0M
2025-07-14 11,567.10 11,642.60 11,529.05 11,632.95 0.0M
2025-07-11 11,667.90 11,677.20 11,535.80 11,558.15 0.0M
2025-07-10 11,715.45 11,726.70 11,671.55 11,698.15 0.0M
2025-07-09 11,687.85 11,727.00 11,666.65 11,699.65 0.0M
2025-07-08 11,710.80 11,715.70 11,610.85 11,689.95 0.0M
2025-07-07 11,742.25 11,758.65 11,678.85 11,711.00 0.0M
2025-07-04 11,774.50 11,801.45 11,682.65 11,736.05 0.0M
2025-07-03 11,840.90 11,869.95 11,791.20 11,814.65 0.0M
2025-07-02 11,825.95 11,845.30 11,767.95 11,825.50 0.0M
2025-07-01 11,862.75 11,870.55 11,792.05 11,829.45 0.0M
2025-06-30 11,860.75 11,873.50 11,796.15 11,851.25 0.0M
2025-06-27 11,865.45 11,889.35 11,819.35 11,831.05 0.0M
2025-06-26 11,814.75 11,845.80 11,747.95 11,839.75 0.0M
2025-06-25 11,712.65 11,789.30 11,702.80 11,783.25 0.0M
2025-06-24 11,712.40 11,763.40 11,638.40 11,650.75 0.0M
2025-06-23 11,470.30 11,626.35 11,459.10 11,600.55 0.0M
2025-06-20 11,386.75 11,586.90 11,375.35 11,563.30 0.0M
2025-06-19 11,452.55 11,502.15 11,354.20 11,382.95 0.0M
2025-06-18 11,409.65 11,515.60 11,382.00 11,438.20 0.0M
2025-06-17 11,490.50 11,494.75 11,399.30 11,409.15 0.0M
2025-06-16 11,370.10 11,479.95 11,288.75 11,473.20 0.0M
2025-06-13 11,211.75 11,402.25 11,211.40 11,383.75 0.0M
2025-06-12 11,672.75 11,675.80 11,427.35 11,451.65 0.0M
2025-06-11 11,688.55 11,717.75 11,623.75 11,664.25 0.0M
2025-06-10 11,763.55 11,764.40 11,662.00 11,671.35 0.0M
2025-06-09 11,726.15 11,732.80 11,698.20 11,728.15 0.0M
2025-06-06 11,502.75 11,677.30 11,471.75 11,665.95 0.0M
2025-06-05 11,413.45 11,510.75 11,386.65 11,478.30 0.0M
2025-06-04 11,308.85 11,373.20 11,282.85 11,364.90 0.0M
2025-06-03 11,397.20 11,418.65 11,287.45 11,298.55 0.0M
2025-06-02 11,283.50 11,350.70 11,236.20 11,339.80 0.0M
2025-05-30 11,337.55 11,375.30 11,275.95 11,299.85 0.0M
2025-05-29 11,313.90 11,360.00 11,279.25 11,348.65 0.0M
2025-05-28 11,346.70 11,347.30 11,264.75 11,277.20 0.0M
2025-05-27 11,351.45 11,380.20 11,266.85 11,320.65 0.0M
2025-05-26 11,346.25 11,411.40 11,341.55 11,363.80 0.0M
2025-05-23 11,275.85 11,352.60 11,241.05 11,327.10 0.0M
2025-05-22 11,305.25 11,307.70 11,194.15 11,257.50 0.0M
2025-05-21 11,264.65 11,364.55 11,218.70 11,328.95 0.0M
2025-05-20 11,509.25 11,511.70 11,232.85 11,248.15 0.0M
2025-05-19 11,457.40 11,515.10 11,425.40 11,455.05 0.0M
2025-05-16 11,393.40 11,452.90 11,344.85 11,443.80 0.0M
2025-05-15 11,188.90 11,387.90 11,127.50 11,369.70 0.0M
2025-05-14 11,105.25 11,197.50 11,070.25 11,168.20 0.0M
2025-05-13 11,159.45 11,214.70 11,064.15 11,093.35 0.0M
2025-05-12 11,030.70 11,184.65 11,009.45 11,176.00 0.0M
2025-05-09 10,530.45 10,752.85 10,530.45 10,725.50 0.0M
2025-05-08 10,990.60 11,016.75 10,703.30 10,773.25 0.0M
2025-05-07 10,719.75 10,978.95 10,719.50 10,968.75 0.0M
2025-05-06 11,081.45 11,083.00 10,827.40 10,846.15 0.0M
2025-05-05 10,922.40 11,049.00 10,912.10 11,040.20 0.0M
2025-05-02 10,862.75 11,035.60 10,825.45 10,864.70 0.0M
2025-04-30 10,950.45 10,961.85 10,840.15 10,917.45 0.0M
2025-04-29 10,971.60 11,034.25 10,896.50 10,933.50 0.0M
2025-04-28 10,829.30 10,951.40 10,824.85 10,937.70 0.0M
2025-04-25 11,142.65 11,185.05 10,771.90 10,843.95 0.0M
2025-04-24 11,185.90 11,197.40 11,108.05 11,127.60 0.0M
2025-04-23 11,144.60 11,197.80 11,003.05 11,188.10 0.0M
2025-04-22 11,043.45 11,112.20 10,980.20 11,091.40 0.0M
2025-04-21 10,852.70 11,023.55 10,785.20 11,012.85 0.0M
2025-04-17 10,677.75 10,830.20 10,618.35 10,809.90 0.0M
2025-04-16 10,652.50 10,691.50 10,602.75 10,685.15 0.0M
2025-04-15 10,542.60 10,644.40 10,474.75 10,631.35 0.0M
2025-04-11 10,281.30 10,350.20 10,212.80 10,321.40 0.0M
2025-04-09 10,161.20 10,161.35 10,024.45 10,087.45 0.0M
2025-04-08 10,141.55 10,208.75 10,008.80 10,151.00 0.0M
2025-04-07 9,627.40 9,975.15 9,627.40 9,925.50 0.0M
2025-04-04 10,574.80 10,581.15 10,280.05 10,329.50 0.0M
2025-04-03 10,496.45 10,613.40 10,494.55 10,591.20 0.0M
2025-04-02 10,427.15 10,618.10 10,382.05 10,611.45 0.0M
2025-04-01 10,453.60 10,551.25 10,358.60 10,396.35 0.0M
2025-03-28 10,602.25 10,629.00 10,432.20 10,470.25 0.0M
2025-03-27 10,463.30 10,592.55 10,448.25 10,578.20 0.0M
2025-03-26 10,586.05 10,636.75 10,507.50 10,521.60 0.0M
2025-03-25 10,753.85 10,764.30 10,543.95 10,584.10 0.0M
2025-03-24 10,682.15 10,732.15 10,606.35 10,691.15 0.0M
2025-03-21 10,545.60 10,652.05 10,520.70 10,616.05 0.0M
2025-03-20 10,492.05 10,553.75 10,427.15 10,544.30 0.0M
2025-03-19 10,307.15 10,449.20 10,285.30 10,425.40 0.0M
2025-03-18 10,066.45 10,285.90 10,058.20 10,274.95 0.0M
2025-03-17 9,945.15 10,054.05 9,945.15 10,016.80 0.0M
2025-03-13 10,082.40 10,088.75 9,946.55 9,955.15 0.0M
2025-03-12 10,093.75 10,133.80 9,948.90 10,042.55 0.0M
2025-03-11 9,886.95 10,087.50 9,862.10 10,070.05 0.0M
2025-03-10 10,128.05 10,162.95 9,946.65 9,969.65 0.0M
2025-03-07 10,198.25 10,248.90 10,112.60 10,127.85 0.0M
2025-03-06 10,247.40 10,252.60 10,125.65 10,188.65 0.0M
2025-03-05 9,948.30 10,175.25 9,948.30 10,157.10 0.0M
2025-03-04 9,877.50 10,005.25 9,828.35 9,944.50 0.0M
2025-03-03 9,961.70 10,016.70 9,811.75 9,979.85 0.0M
2025-02-28 10,133.50 10,136.00 9,897.80 9,932.70 0.0M
2025-02-27 10,330.40 10,350.75 10,178.70 10,210.60 0.0M
2025-02-25 10,322.65 10,398.95 10,291.05 10,320.95 0.0M
2025-02-24 10,300.30 10,366.40 10,273.55 10,319.45 0.0M
2025-02-21 10,499.80 10,594.60 10,369.10 10,397.95 0.0M
2025-02-20 10,401.85 10,529.30 10,354.10 10,522.65 0.0M
2025-02-19 10,298.35 10,480.00 10,260.55 10,435.90 0.0M
2025-02-18 10,391.40 10,403.05 10,249.85 10,341.85 0.0M
2025-02-17 10,326.25 10,400.30 10,187.25 10,378.20 0.0M
2025-02-14 10,618.10 10,637.85 10,312.35 10,398.20 0.0M
2025-02-13 10,591.55 10,703.00 10,541.65 10,593.80 0.0M
2025-02-12 10,621.85 10,660.65 10,381.95 10,577.60 0.0M
2025-02-11 10,901.10 10,906.30 10,587.15 10,633.80 0.0M
2025-02-10 11,134.00 11,157.25 10,870.80 10,909.55 0.0M
2025-02-07 11,087.05 11,182.40 11,016.25 11,117.80 0.0M
2025-02-06 11,297.20 11,301.05 11,030.45 11,046.55 0.0M
2025-02-05 11,277.10 11,338.45 11,229.40 11,246.45 0.0M
2025-02-04 11,313.75 11,343.30 11,148.75 11,253.75 0.0M
2025-02-03 11,187.15 11,308.10 11,111.20 11,236.80 0.0M
2025-02-01 10,943.70 11,280.50 10,788.90 11,246.75 0.0M
2025-01-31 10,735.85 10,926.45 10,712.20 10,906.30 0.0M
2025-01-30 10,769.50 10,813.80 10,673.50 10,714.70 0.0M
2025-01-29 10,586.70 10,802.20 10,585.10 10,789.60 0.0M
2025-01-28 10,570.40 10,675.00 10,418.60 10,569.90 0.0M
2025-01-27 10,678.25 10,680.10 10,505.75 10,529.25 0.0M
2025-01-24 10,911.10 10,957.30 10,731.65 10,754.00 0.0M
2025-01-23 10,750.20 10,942.25 10,724.25 10,912.15 0.0M
2025-01-22 10,884.05 10,894.15 10,646.15 10,762.15 0.0M
2025-01-21 11,215.75 11,230.15 10,861.80 10,874.65 0.0M
2025-01-20 11,280.55 11,298.75 11,162.25 11,235.25 0.0M
2025-01-17 11,209.55 11,265.25 11,145.05 11,226.05 0.0M
2025-01-16 11,254.10 11,282.90 11,196.55 11,202.85 0.0M
2025-01-15 11,089.85 11,220.20 11,030.25 11,162.15 0.0M
2025-01-14 10,931.55 11,075.50 10,929.35 11,032.45 0.0M
2025-01-13 11,184.70 11,210.95 10,865.25 10,893.35 0.0M
2025-01-10 11,528.15 11,548.75 11,320.85 11,360.85 0.0M
2025-01-09 11,679.80 11,690.05 11,525.75 11,536.90 0.0M
2025-01-08 11,828.60 11,832.05 11,550.95 11,666.95 0.0M
2025-01-07 11,834.45 11,918.65 11,786.25 11,811.05 0.0M
2025-01-06 12,164.55 12,193.80 11,787.85 11,828.80 0.0M
2025-01-03 12,142.65 12,194.25 12,095.60 12,114.55 0.0M
2025-01-02 11,884.45 12,116.30 11,834.55 12,102.55 0.0M
2025-01-01 11,773.15 11,849.10 11,726.70 11,840.30 0.0M