Nifty Infrastructure

NIFTYINFR
🏛️ india →
9,115.85
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 8,951.10 8,951.10 8,929.10 8,936.15 4,033.3K
09:16 8,935.05 8,938.35 8,934.45 8,936.00 1,953.6K
09:17 8,935.20 8,937.65 8,932.80 8,934.90 1,526.6K
09:18 8,934.05 8,937.70 8,934.05 8,936.90 1,585.8K
09:19 8,936.20 8,937.90 8,934.75 8,936.20 1,466.6K
09:20 8,935.65 8,944.15 8,933.60 8,943.30 1,495.9K
09:21 8,942.00 8,942.00 8,936.05 8,937.75 1,171.5K
09:22 8,938.10 8,946.10 8,938.10 8,946.05 1,217.2K
09:23 8,946.70 8,948.20 8,945.60 8,947.25 1,102.1K
09:24 8,947.05 8,951.20 8,942.00 8,942.00 1,111.4K
09:25 8,942.10 8,942.55 8,937.85 8,939.10 927.5K
09:26 8,938.00 8,942.45 8,936.85 8,942.45 799.2K
09:27 8,943.85 8,948.40 8,943.85 8,947.25 701.4K
09:28 8,947.70 8,949.75 8,945.80 8,946.80 1,074.5K
09:29 8,946.85 8,946.85 8,942.70 8,944.85 842.8K
09:30 8,944.85 8,947.40 8,944.40 8,944.60 1,093.2K
09:31 8,945.40 8,948.00 8,943.70 8,946.25 914.2K
09:32 8,945.35 8,945.35 8,941.60 8,941.60 891.7K
09:33 8,942.00 8,944.80 8,938.55 8,942.95 829.7K
09:34 8,942.45 8,942.65 8,939.60 8,942.25 693.2K
09:35 8,942.25 8,945.65 8,942.00 8,945.55 899.7K
09:36 8,944.90 8,950.80 8,944.65 8,950.75 593.0K
09:37 8,951.15 8,951.40 8,946.70 8,947.05 590.8K
09:38 8,946.40 8,950.85 8,944.75 8,949.40 693.1K
09:39 8,947.35 8,950.50 8,946.45 8,950.50 739.3K
09:40 8,951.75 8,952.25 8,945.80 8,945.80 736.0K
09:41 8,945.70 8,948.90 8,945.10 8,948.90 478.0K
09:42 8,948.25 8,954.95 8,946.25 8,953.90 712.9K
09:43 8,953.50 8,954.55 8,952.70 8,954.55 627.4K
09:44 8,954.75 8,957.65 8,953.15 8,957.65 841.7K
09:45 8,958.55 8,958.55 8,954.00 8,954.60 757.6K
09:46 8,954.50 8,958.55 8,954.50 8,958.55 764.3K
09:47 8,958.20 8,960.30 8,956.95 8,957.45 749.0K
09:48 8,958.30 8,958.30 8,955.70 8,957.25 851.8K
09:49 8,957.15 8,957.60 8,955.35 8,955.35 599.5K
09:50 8,955.30 8,955.65 8,953.20 8,954.00 768.9K
09:51 8,954.95 8,957.35 8,954.95 8,956.15 981.5K
09:52 8,956.30 8,957.35 8,955.40 8,957.30 919.3K
09:53 8,957.25 8,960.40 8,957.25 8,959.95 1,263.5K
09:54 8,960.40 8,960.40 8,957.85 8,958.10 599.4K
09:55 8,957.80 8,957.80 8,954.65 8,955.70 601.1K
09:56 8,955.50 8,955.85 8,949.60 8,951.05 748.8K
09:57 8,950.90 8,951.40 8,943.25 8,943.25 816.6K
09:58 8,940.95 8,951.05 8,940.95 8,951.05 762.6K
09:59 8,951.00 8,952.70 8,948.90 8,952.70 541.2K
10:00 8,951.15 8,954.60 8,946.65 8,954.60 868.3K
10:01 8,955.70 8,960.10 8,955.70 8,959.65 828.2K
10:02 8,960.20 8,963.50 8,960.20 8,963.50 813.6K
10:03 8,964.20 8,980.15 8,960.05 8,962.15 725.3K
10:04 8,963.20 8,969.60 8,962.10 8,968.50 550.9K
10:05 8,968.65 8,969.95 8,967.80 8,969.55 513.7K
10:06 8,971.05 8,971.05 8,951.75 8,951.75 825.1K
10:07 8,951.60 8,951.60 8,939.40 8,940.25 1,143.0K
10:08 8,939.35 8,949.20 8,935.85 8,948.15 889.2K
10:09 8,946.15 8,948.55 8,943.00 8,948.55 815.2K
10:10 8,949.20 8,962.35 8,949.20 8,954.40 1,011.5K
10:11 8,954.30 8,961.55 8,951.00 8,957.00 1,031.7K
10:12 8,956.05 8,958.25 8,951.25 8,952.55 668.0K
10:13 8,953.10 8,956.80 8,952.85 8,955.95 545.1K
10:14 8,955.65 8,955.65 8,949.50 8,952.30 821.1K
10:15 8,952.35 8,953.15 8,949.60 8,949.60 430.6K
10:16 8,951.25 8,952.35 8,947.35 8,947.35 418.3K
10:17 8,946.85 8,947.40 8,943.70 8,944.45 534.3K
10:18 8,944.60 8,947.05 8,942.90 8,943.15 485.3K
10:19 8,944.50 8,944.50 8,942.05 8,942.25 437.7K
10:20 8,941.35 8,957.40 8,941.35 8,955.80 714.3K
10:21 8,956.10 8,960.70 8,955.95 8,960.50 793.1K
10:22 8,964.80 8,971.20 8,964.80 8,965.55 1,926.4K
10:23 8,965.25 8,968.85 8,964.95 8,966.95 1,021.2K
10:24 8,966.25 8,967.55 8,963.85 8,964.05 673.3K
10:25 8,964.25 8,969.55 8,963.05 8,969.55 499.5K
10:26 8,968.80 8,969.05 8,963.95 8,964.05 941.4K
10:27 8,964.20 8,966.10 8,963.65 8,966.10 460.9K
10:28 8,965.35 8,965.90 8,961.40 8,962.55 680.9K
10:29 8,963.75 8,963.75 8,960.25 8,961.50 512.3K
10:30 8,964.10 8,964.10 8,956.95 8,958.10 492.8K
10:31 8,957.55 8,959.85 8,956.75 8,959.45 518.2K
10:32 8,958.95 8,963.30 8,955.80 8,962.70 473.8K
10:33 8,962.25 8,962.80 8,960.55 8,962.35 405.2K
10:34 8,961.70 8,961.75 8,960.50 8,960.50 452.6K
10:35 8,961.15 8,963.70 8,959.90 8,963.70 473.2K
10:36 8,963.40 8,968.15 8,963.30 8,966.60 579.4K
10:37 8,965.05 8,967.15 8,964.10 8,965.55 392.8K
10:38 8,964.30 8,965.80 8,963.30 8,965.00 668.7K
10:39 8,965.10 8,965.10 8,961.50 8,961.75 396.8K
10:40 8,962.15 8,964.10 8,962.15 8,963.05 446.2K
10:41 8,962.95 8,964.65 8,961.80 8,964.05 443.1K
10:42 8,964.00 8,967.05 8,964.00 8,965.10 717.0K
10:43 8,965.40 8,965.90 8,963.85 8,964.35 474.6K
10:44 8,964.25 8,965.95 8,963.70 8,965.20 678.8K
10:45 8,965.40 8,965.40 8,963.25 8,963.75 659.9K
10:46 8,963.40 8,963.70 8,960.45 8,961.70 438.9K
10:47 8,960.85 8,963.65 8,960.85 8,963.30 488.2K
10:48 8,962.85 8,965.15 8,961.65 8,965.15 789.8K
10:49 8,964.55 8,966.55 8,963.60 8,965.35 706.3K
10:50 8,964.90 8,967.45 8,963.55 8,966.20 588.7K
10:51 8,966.15 8,969.50 8,965.30 8,966.85 466.6K
10:52 8,966.70 8,967.25 8,963.05 8,963.90 390.4K
10:53 8,962.00 8,962.25 8,960.30 8,960.95 496.1K
10:54 8,960.65 8,962.15 8,959.85 8,962.15 435.3K
10:55 8,961.50 8,964.40 8,961.50 8,964.40 482.1K
10:56 8,965.05 8,965.05 8,963.10 8,963.20 246.7K
10:57 8,963.35 8,965.20 8,961.85 8,961.95 282.5K
10:58 8,962.00 8,963.80 8,962.00 8,963.80 614.7K
10:59 8,962.70 8,963.85 8,962.70 8,963.40 295.2K
11:00 8,963.70 8,965.15 8,963.55 8,965.15 407.0K
11:01 8,965.05 8,966.80 8,964.25 8,966.00 316.6K
11:02 8,966.60 8,968.95 8,966.60 8,968.60 339.8K
11:03 8,967.80 8,968.05 8,967.20 8,967.45 345.2K
11:04 8,967.50 8,967.50 8,963.30 8,964.45 613.9K
11:05 8,964.90 8,964.90 8,963.50 8,964.75 361.0K
11:06 8,964.40 8,971.80 8,964.40 8,969.70 590.8K
11:07 8,969.80 8,973.60 8,969.80 8,972.10 507.1K
11:08 8,972.65 8,973.25 8,971.35 8,973.25 396.8K
11:09 8,973.60 8,973.60 8,970.30 8,970.45 180.0K
11:10 8,970.70 8,970.70 8,965.95 8,966.15 306.4K
11:11 8,966.00 8,966.40 8,964.20 8,964.45 393.3K
11:12 8,964.70 8,964.70 8,960.05 8,960.05 372.5K
11:13 8,959.75 8,960.40 8,957.30 8,958.90 360.3K
11:14 8,958.35 8,961.95 8,958.30 8,961.95 353.9K
11:15 8,961.40 8,962.00 8,954.25 8,955.05 533.6K
11:16 8,955.70 8,958.15 8,954.65 8,957.25 369.0K
11:17 8,957.25 8,958.40 8,956.35 8,957.70 355.4K
11:18 8,958.80 8,958.95 8,954.90 8,956.10 358.9K
11:19 8,955.90 8,957.75 8,955.00 8,957.40 200.8K
11:20 8,957.30 8,959.35 8,957.10 8,959.35 529.8K
11:21 8,958.90 8,959.20 8,957.40 8,958.60 263.3K
11:22 8,959.05 8,959.60 8,957.95 8,958.55 249.4K
11:23 8,958.75 8,959.00 8,957.30 8,957.70 222.6K
11:24 8,957.00 8,957.00 8,954.80 8,954.80 441.6K
11:25 8,954.90 8,955.45 8,953.30 8,954.05 378.3K
11:26 8,953.35 8,953.65 8,947.90 8,950.30 615.2K
11:27 8,950.35 8,952.95 8,950.20 8,952.10 185.4K
11:28 8,951.60 8,952.05 8,949.85 8,950.50 384.1K
11:29 8,949.90 8,950.80 8,949.75 8,949.75 275.2K
11:30 8,949.70 8,950.55 8,948.20 8,948.20 298.1K
11:31 8,948.50 8,952.25 8,948.45 8,950.15 270.0K
11:32 8,950.00 8,950.15 8,948.45 8,949.10 311.9K
11:33 8,947.25 8,948.15 8,946.55 8,947.75 393.8K
11:34 8,947.60 8,950.35 8,947.60 8,950.30 349.1K
11:35 8,950.00 8,952.75 8,950.00 8,952.35 202.2K
11:36 8,953.10 8,954.25 8,950.70 8,950.70 227.3K
11:37 8,950.90 8,951.15 8,948.65 8,950.30 347.0K
11:38 8,950.90 8,950.90 8,949.20 8,950.60 143.2K
11:39 8,950.10 8,951.80 8,950.10 8,951.10 203.7K
11:40 8,950.50 8,950.50 8,947.65 8,949.60 252.8K
11:41 8,949.60 8,950.50 8,949.05 8,949.45 241.2K
11:42 8,949.60 8,951.65 8,949.60 8,951.20 194.6K
11:43 8,950.45 8,950.50 8,948.85 8,949.70 196.2K
11:44 8,949.15 8,950.65 8,948.00 8,949.80 267.8K
11:45 8,950.00 8,950.85 8,949.20 8,949.20 204.9K
11:46 8,948.35 8,948.60 8,945.60 8,945.90 215.9K
11:47 8,945.30 8,945.75 8,943.65 8,945.35 298.0K
11:48 8,944.20 8,945.80 8,944.10 8,944.75 272.7K
11:49 8,944.55 8,945.80 8,941.30 8,941.55 400.3K
11:50 8,941.25 8,942.80 8,941.25 8,941.70 245.2K
11:51 8,942.05 8,944.00 8,940.85 8,942.15 434.0K
11:52 8,942.00 8,942.00 8,938.80 8,940.00 319.2K
11:53 8,940.95 8,943.85 8,940.95 8,941.40 312.2K
11:54 8,942.05 8,942.10 8,940.20 8,941.00 170.1K
11:55 8,941.20 8,945.05 8,941.20 8,945.05 306.7K
11:56 8,944.70 8,949.20 8,944.05 8,948.00 416.3K
11:57 8,947.70 8,948.25 8,945.10 8,945.60 248.1K
11:58 8,945.10 8,949.40 8,945.10 8,947.15 359.5K
11:59 8,947.45 8,948.85 8,946.85 8,948.85 200.4K
12:00 8,948.75 8,951.15 8,948.75 8,950.20 350.2K
12:01 8,948.65 8,948.90 8,947.15 8,948.65 325.6K
12:02 8,948.80 8,950.20 8,948.50 8,949.80 243.5K
12:03 8,950.40 8,954.20 8,950.20 8,953.65 271.1K
12:04 8,953.70 8,953.70 8,951.65 8,951.90 222.2K
12:05 8,952.10 8,952.65 8,950.05 8,950.05 346.6K
12:06 8,949.50 8,950.55 8,949.50 8,950.45 378.8K
12:07 8,949.65 8,951.00 8,949.30 8,949.30 287.2K
12:08 8,948.60 8,949.50 8,947.25 8,949.50 273.7K
12:09 8,949.85 8,950.90 8,949.75 8,950.35 293.0K
12:10 8,949.85 8,951.10 8,948.55 8,950.60 244.9K
12:11 8,950.55 8,950.55 8,949.20 8,949.95 213.9K
12:12 8,949.85 8,950.20 8,947.75 8,948.65 214.4K
12:13 8,948.20 8,948.35 8,944.70 8,944.70 277.6K
12:14 8,944.65 8,945.80 8,943.50 8,945.30 485.3K
12:15 8,945.05 8,945.10 8,940.55 8,940.55 330.1K
12:16 8,940.85 8,941.50 8,939.00 8,940.10 349.5K
12:17 8,939.90 8,941.65 8,939.90 8,941.45 519.3K
12:18 8,941.50 8,941.55 8,937.60 8,937.60 406.3K
12:19 8,937.25 8,938.40 8,937.00 8,937.60 193.1K
12:20 8,938.25 8,939.75 8,938.05 8,939.70 319.2K
12:21 8,939.65 8,943.40 8,939.50 8,943.40 338.5K
12:22 8,943.55 8,944.10 8,941.80 8,943.45 315.7K
12:23 8,943.50 8,944.45 8,943.30 8,943.85 180.8K
12:24 8,943.75 8,947.90 8,943.75 8,947.25 239.9K
12:25 8,947.40 8,948.70 8,946.85 8,947.55 274.0K
12:26 8,948.00 8,949.45 8,947.20 8,949.45 312.6K
12:27 8,948.65 8,948.85 8,947.90 8,948.05 232.8K
12:28 8,948.35 8,948.75 8,947.00 8,948.30 267.0K
12:29 8,948.35 8,949.75 8,948.30 8,949.75 257.6K
12:30 8,949.95 8,950.95 8,949.70 8,949.95 174.0K
12:31 8,950.30 8,951.60 8,950.05 8,951.15 369.3K
12:32 8,951.30 8,954.05 8,951.30 8,953.00 272.5K
12:33 8,953.20 8,956.30 8,952.35 8,956.30 301.5K
12:34 8,956.50 8,956.75 8,955.60 8,956.35 186.7K
12:35 8,956.65 8,958.85 8,956.65 8,958.85 180.0K
12:36 8,958.60 8,958.90 8,956.95 8,957.40 196.0K
12:37 8,957.40 8,957.40 8,954.75 8,954.75 306.9K
12:38 8,954.70 8,955.75 8,953.65 8,955.60 136.4K
12:39 8,955.05 8,955.90 8,954.50 8,955.00 104.3K
12:40 8,955.30 8,956.90 8,954.90 8,956.90 183.1K
12:41 8,956.60 8,957.95 8,956.50 8,957.75 223.0K
12:42 8,958.10 8,958.80 8,955.25 8,955.90 344.4K
12:43 8,955.50 8,957.55 8,955.30 8,957.55 288.9K
12:44 8,957.45 8,958.10 8,956.55 8,956.95 304.0K
12:45 8,957.10 8,957.15 8,956.20 8,956.60 219.0K
12:46 8,956.75 8,957.25 8,955.45 8,955.45 368.7K
12:47 8,955.70 8,957.00 8,955.60 8,956.25 448.0K
12:48 8,956.70 8,957.15 8,955.35 8,955.35 338.3K
12:49 8,955.05 8,958.90 8,955.05 8,958.90 194.3K
12:50 8,958.95 8,960.50 8,958.95 8,959.50 372.4K
12:51 8,959.20 8,961.00 8,959.20 8,959.90 458.5K
12:52 8,959.80 8,960.10 8,957.25 8,959.80 1,099.6K
12:53 8,959.60 8,960.90 8,959.30 8,960.70 565.3K
12:54 8,960.00 8,960.30 8,958.00 8,958.95 1,477.3K
12:55 8,959.30 8,959.80 8,957.95 8,957.95 763.5K
12:56 8,957.70 8,958.25 8,956.00 8,957.15 718.5K
12:57 8,957.45 8,960.10 8,957.35 8,959.25 771.2K
12:58 8,958.70 8,959.90 8,958.30 8,959.05 1,097.2K
12:59 8,958.85 8,958.85 8,953.55 8,953.70 1,592.8K
13:00 8,953.65 8,955.00 8,953.45 8,954.95 1,808.6K
13:01 8,956.25 8,956.25 8,953.80 8,954.25 604.7K
13:02 8,953.55 8,954.90 8,952.90 8,953.50 394.9K
13:03 8,953.20 8,953.70 8,951.30 8,951.30 355.4K
13:04 8,951.10 8,951.95 8,950.50 8,951.30 532.1K
13:05 8,951.05 8,953.95 8,951.05 8,953.35 311.5K
13:06 8,953.60 8,954.00 8,951.35 8,951.35 591.7K
13:07 8,950.95 8,953.20 8,950.65 8,952.00 372.8K
13:08 8,952.80 8,953.55 8,951.90 8,952.35 457.3K
13:09 8,952.45 8,954.80 8,952.45 8,954.45 761.1K
13:10 8,954.55 8,955.10 8,953.10 8,953.10 320.1K
13:11 8,954.00 8,955.30 8,953.35 8,954.30 961.0K
13:12 8,954.15 8,955.45 8,953.80 8,953.80 457.4K
13:13 8,954.35 8,954.50 8,951.50 8,951.50 462.4K
13:14 8,951.65 8,953.40 8,951.40 8,952.60 461.3K
13:15 8,953.45 8,955.15 8,952.50 8,953.55 321.5K
13:16 8,952.75 8,952.80 8,950.10 8,950.55 457.5K
13:17 8,950.90 8,952.10 8,950.00 8,950.60 287.7K
13:18 8,950.80 8,951.95 8,950.45 8,951.45 442.1K
13:19 8,950.90 8,952.10 8,948.75 8,948.75 431.7K
13:20 8,949.35 8,951.55 8,949.35 8,950.40 318.3K
13:21 8,950.90 8,950.90 8,947.75 8,947.75 357.5K
13:22 8,947.25 8,947.25 8,944.20 8,946.65 302.9K
13:23 8,946.45 8,946.85 8,945.40 8,945.60 353.5K
13:24 8,945.15 8,945.30 8,943.70 8,943.80 331.0K
13:25 8,944.10 8,946.20 8,943.30 8,945.90 315.4K
13:26 8,946.20 8,946.95 8,944.65 8,945.95 238.3K
13:27 8,945.80 8,947.90 8,944.90 8,944.90 628.0K
13:28 8,945.25 8,947.45 8,945.25 8,946.85 342.4K
13:29 8,946.75 8,946.75 8,944.10 8,944.10 331.8K
13:30 8,943.55 8,946.45 8,943.45 8,946.45 288.6K
13:31 8,945.95 8,951.00 8,945.95 8,950.05 332.9K
13:32 8,950.00 8,950.05 8,947.70 8,947.70 300.1K
13:33 8,947.35 8,948.90 8,947.25 8,947.75 305.0K
13:34 8,948.25 8,948.70 8,947.45 8,947.75 429.3K
13:35 8,947.75 8,949.55 8,947.55 8,948.75 672.8K
13:36 8,948.15 8,948.95 8,947.50 8,948.05 737.1K
13:37 8,947.50 8,947.95 8,946.45 8,946.45 504.2K
13:38 8,946.50 8,946.65 8,940.10 8,941.65 469.3K
13:39 8,941.55 8,943.30 8,940.75 8,941.95 403.9K
13:40 8,942.35 8,943.95 8,942.05 8,942.45 374.8K
13:41 8,942.25 8,944.90 8,941.80 8,944.55 492.9K
13:42 8,944.15 8,947.45 8,944.15 8,947.45 386.8K
13:43 8,947.60 8,949.05 8,946.95 8,947.75 382.2K
13:44 8,947.35 8,948.30 8,946.50 8,946.90 256.6K
13:45 8,946.10 8,948.45 8,946.10 8,948.45 223.5K
13:46 8,948.55 8,949.15 8,947.10 8,947.65 333.3K
13:47 8,947.85 8,948.95 8,947.75 8,948.20 457.3K
13:48 8,948.00 8,948.35 8,946.45 8,946.55 181.8K
13:49 8,946.60 8,947.70 8,944.95 8,944.95 231.3K
13:50 8,945.30 8,946.15 8,944.25 8,944.30 271.3K
13:51 8,943.55 8,944.85 8,942.65 8,943.00 369.2K
13:52 8,943.70 8,943.70 8,941.05 8,941.05 204.4K
13:53 8,940.50 8,941.20 8,939.90 8,940.50 220.0K
13:54 8,939.75 8,940.70 8,936.55 8,936.55 315.0K
13:55 8,937.80 8,939.55 8,937.80 8,938.40 179.4K
13:56 8,938.20 8,939.05 8,937.10 8,937.70 157.2K
13:57 8,937.35 8,939.50 8,937.10 8,938.80 269.0K
13:58 8,938.80 8,941.35 8,938.55 8,941.00 349.4K
13:59 8,939.45 8,940.70 8,938.45 8,938.45 234.6K
14:00 8,938.65 8,939.10 8,936.70 8,936.90 249.6K
14:01 8,936.60 8,939.40 8,936.30 8,938.40 244.6K
14:02 8,938.85 8,941.00 8,938.65 8,940.70 270.5K
14:03 8,940.55 8,942.60 8,940.35 8,942.45 248.5K
14:04 8,942.00 8,944.40 8,941.10 8,943.95 253.9K
14:05 8,944.15 8,945.05 8,939.75 8,940.65 442.9K
14:06 8,939.55 8,942.20 8,939.55 8,941.30 317.1K
14:07 8,941.75 8,944.25 8,941.75 8,943.35 282.1K
14:08 8,942.85 8,945.95 8,942.80 8,945.35 288.1K
14:09 8,945.05 8,947.50 8,945.05 8,947.10 226.3K
14:10 8,946.45 8,947.20 8,942.75 8,942.80 393.8K
14:11 8,942.70 8,944.50 8,941.55 8,943.60 254.6K
14:12 8,944.05 8,944.90 8,943.80 8,944.00 207.0K
14:13 8,944.10 8,944.15 8,942.95 8,943.55 207.3K
14:14 8,943.45 8,946.90 8,943.45 8,945.95 298.1K
14:15 8,946.30 8,949.50 8,946.30 8,948.85 395.0K
14:16 8,948.20 8,948.20 8,944.05 8,944.05 248.2K
14:17 8,944.20 8,945.15 8,943.45 8,944.30 268.2K
14:18 8,944.15 8,944.15 8,940.70 8,941.30 332.4K
14:19 8,941.40 8,943.75 8,941.40 8,942.55 465.1K
14:20 8,942.10 8,943.20 8,940.35 8,940.45 405.8K
14:21 8,940.70 8,944.20 8,940.70 8,944.20 340.5K
14:22 8,943.75 8,946.20 8,943.75 8,945.35 478.2K
14:23 8,945.30 8,947.55 8,944.95 8,946.65 415.3K
14:24 8,946.00 8,947.40 8,945.05 8,945.05 551.2K
14:25 8,945.50 8,946.55 8,944.05 8,944.65 535.4K
14:26 8,945.10 8,945.75 8,943.95 8,943.95 361.5K
14:27 8,943.40 8,945.45 8,943.40 8,945.45 391.1K
14:28 8,945.60 8,946.30 8,945.05 8,945.10 522.4K
14:29 8,944.50 8,944.50 8,941.05 8,941.05 795.7K
14:30 8,941.85 8,943.75 8,941.40 8,943.40 428.0K
14:31 8,942.60 8,942.80 8,940.90 8,941.10 297.8K
14:32 8,940.85 8,941.30 8,939.85 8,940.20 441.7K
14:33 8,939.15 8,939.15 8,936.50 8,936.50 486.3K
14:34 8,936.00 8,937.45 8,935.10 8,936.05 650.2K
14:35 8,936.05 8,938.10 8,935.50 8,936.75 414.4K
14:36 8,936.10 8,937.75 8,935.25 8,935.25 584.2K
14:37 8,935.40 8,936.60 8,934.40 8,935.25 438.1K
14:38 8,935.30 8,938.35 8,935.25 8,937.95 377.5K
14:39 8,937.15 8,940.70 8,936.60 8,940.60 395.7K
14:40 8,941.55 8,943.05 8,938.30 8,938.30 479.9K
14:41 8,938.40 8,940.00 8,937.55 8,938.45 245.2K
14:42 8,938.25 8,938.25 8,935.90 8,937.25 264.1K
14:43 8,937.25 8,939.15 8,936.70 8,937.00 363.3K
14:44 8,936.60 8,941.25 8,936.60 8,940.60 328.8K
14:45 8,940.30 8,941.75 8,940.20 8,941.30 322.8K
14:46 8,940.70 8,941.10 8,937.90 8,937.90 262.8K
14:47 8,937.45 8,941.25 8,937.00 8,939.35 374.7K
14:48 8,939.30 8,940.80 8,938.00 8,938.90 242.9K
14:49 8,938.15 8,939.15 8,936.90 8,936.90 533.7K
14:50 8,936.10 8,940.00 8,936.10 8,940.00 563.1K
14:51 8,939.75 8,940.30 8,938.30 8,939.10 556.0K
14:52 8,938.40 8,940.70 8,938.40 8,940.25 463.0K
14:53 8,940.55 8,941.25 8,938.90 8,938.90 608.7K
14:54 8,938.65 8,940.80 8,938.65 8,939.30 591.8K
14:55 8,939.05 8,939.95 8,938.25 8,939.20 528.6K
14:56 8,938.90 8,939.30 8,935.85 8,936.45 349.9K
14:57 8,936.55 8,937.00 8,933.90 8,933.90 730.8K
14:58 8,935.05 8,935.05 8,932.95 8,932.95 384.0K
14:59 8,933.50 8,934.00 8,932.25 8,933.45 563.3K
15:00 8,933.15 8,933.65 8,924.50 8,928.35 1,372.5K
15:01 8,929.40 8,930.25 8,928.20 8,929.80 661.0K
15:02 8,930.45 8,932.75 8,929.10 8,929.25 819.6K
15:03 8,930.25 8,934.55 8,928.45 8,933.30 639.1K
15:04 8,931.95 8,932.45 8,930.30 8,930.65 666.3K
15:05 8,931.55 8,934.35 8,929.40 8,934.35 1,064.4K
15:06 8,934.40 8,935.80 8,933.15 8,935.80 681.4K
15:07 8,936.10 8,936.10 8,932.05 8,933.30 786.4K
15:08 8,933.00 8,936.65 8,932.90 8,936.20 576.2K
15:09 8,934.95 8,939.35 8,934.70 8,939.35 1,032.0K
15:10 8,940.90 8,940.90 8,937.95 8,939.15 1,205.3K
15:11 8,939.75 8,939.75 8,937.15 8,937.15 692.6K
15:12 8,937.40 8,938.20 8,935.50 8,935.50 672.9K
15:13 8,935.85 8,939.85 8,935.75 8,939.70 824.9K
15:14 8,940.15 8,940.80 8,935.30 8,935.30 820.3K
15:15 8,935.45 8,936.60 8,935.25 8,936.05 1,026.6K
15:16 8,936.40 8,937.15 8,936.05 8,936.65 1,070.4K
15:17 8,937.20 8,938.05 8,937.15 8,937.25 868.9K
15:18 8,936.90 8,937.00 8,932.05 8,932.25 1,473.6K
15:19 8,930.90 8,931.55 8,929.90 8,931.55 1,034.9K
15:20 8,932.60 8,932.60 8,930.00 8,930.75 1,357.4K
15:21 8,930.50 8,932.50 8,930.20 8,931.95 930.6K
15:22 8,932.35 8,932.60 8,931.20 8,931.75 669.8K
15:23 8,931.75 8,932.25 8,930.90 8,930.90 754.9K
15:24 8,931.15 8,931.30 8,929.25 8,929.90 1,205.4K
15:25 8,930.40 8,933.05 8,930.35 8,933.05 953.9K
15:26 8,933.35 8,934.70 8,933.05 8,933.05 756.5K
15:27 8,933.90 8,934.20 8,931.60 8,931.90 750.7K
15:28 8,932.05 8,932.05 8,928.90 8,930.95 970.0K
15:29 8,930.75 8,933.20 8,930.30 8,931.85 954.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available