Nifty Infrastructure

NIFTYINFR
🏛️ india →
9,072.85
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 8,634.35 8,634.35 8,601.95 8,613.45 2,149.5K
09:16 8,617.45 8,617.45 8,602.05 8,611.60 983.5K
09:17 8,612.50 8,618.35 8,610.60 8,615.85 745.6K
09:18 8,617.90 8,626.30 8,617.30 8,625.90 680.0K
09:19 8,623.35 8,628.80 8,621.40 8,628.40 803.8K
09:20 8,633.55 8,640.55 8,633.55 8,635.85 835.6K
09:21 8,636.20 8,642.00 8,631.35 8,642.00 903.3K
09:22 8,641.35 8,641.55 8,633.90 8,633.90 641.2K
09:23 8,629.50 8,640.70 8,629.50 8,640.70 658.5K
09:24 8,637.00 8,639.35 8,630.30 8,632.85 706.7K
09:25 8,631.75 8,636.05 8,625.70 8,625.70 613.6K
09:26 8,628.70 8,628.70 8,619.80 8,622.45 544.7K
09:27 8,623.10 8,629.15 8,622.20 8,622.20 589.1K
09:28 8,621.75 8,623.55 8,619.30 8,619.75 404.5K
09:29 8,619.10 8,623.20 8,619.10 8,621.55 556.1K
09:30 8,619.60 8,625.55 8,619.60 8,620.65 614.8K
09:31 8,620.30 8,629.55 8,620.30 8,629.45 458.3K
09:32 8,630.00 8,639.60 8,630.00 8,631.60 546.8K
09:33 8,630.00 8,631.65 8,629.40 8,630.90 356.9K
09:34 8,628.90 8,640.60 8,628.90 8,640.60 408.3K
09:35 8,637.30 8,640.25 8,636.25 8,639.65 445.9K
09:36 8,639.55 8,659.15 8,639.55 8,658.40 706.0K
09:37 8,661.05 8,665.90 8,656.40 8,664.75 592.1K
09:38 8,664.10 8,666.65 8,662.75 8,665.15 652.2K
09:39 8,665.35 8,673.90 8,665.15 8,673.80 435.4K
09:40 8,673.25 8,680.95 8,670.90 8,680.95 477.9K
09:41 8,682.25 8,685.50 8,681.20 8,682.20 475.1K
09:42 8,679.20 8,684.70 8,678.20 8,684.00 443.0K
09:43 8,683.00 8,690.65 8,683.00 8,688.55 674.6K
09:44 8,688.55 8,688.55 8,685.05 8,686.40 560.1K
09:45 8,687.90 8,688.35 8,686.55 8,687.80 464.1K
09:46 8,688.00 8,688.00 8,674.55 8,676.50 530.2K
09:47 8,677.50 8,678.25 8,649.50 8,660.70 951.9K
09:48 8,656.80 8,656.80 8,640.20 8,645.75 706.5K
09:49 8,646.85 8,648.00 8,621.00 8,623.15 1,045.7K
09:50 8,619.65 8,632.00 8,612.10 8,631.80 930.8K
09:51 8,632.85 8,633.85 8,626.95 8,631.85 483.4K
09:52 8,631.85 8,633.35 8,627.55 8,628.65 372.6K
09:53 8,629.55 8,635.65 8,628.25 8,635.65 379.2K
09:54 8,636.60 8,636.60 8,629.75 8,630.05 386.6K
09:55 8,629.35 8,634.65 8,627.55 8,634.65 291.7K
09:56 8,632.70 8,635.35 8,626.45 8,632.25 266.5K
09:57 8,629.90 8,629.90 8,616.80 8,619.00 439.8K
09:58 8,620.25 8,627.25 8,618.40 8,627.25 371.0K
09:59 8,626.10 8,626.10 8,619.75 8,620.60 350.0K
10:00 8,614.25 8,621.30 8,612.70 8,621.30 480.8K
10:01 8,619.75 8,619.75 8,615.80 8,617.70 253.1K
10:02 8,616.60 8,618.95 8,615.30 8,616.50 403.0K
10:03 8,615.15 8,617.00 8,610.05 8,610.40 407.0K
10:04 8,611.25 8,613.35 8,605.45 8,609.45 536.6K
10:05 8,607.15 8,607.15 8,599.00 8,602.15 518.0K
10:06 8,603.80 8,603.80 8,594.30 8,595.60 642.6K
10:07 8,596.80 8,599.60 8,593.40 8,599.30 537.1K
10:08 8,597.00 8,598.30 8,591.60 8,593.60 524.9K
10:09 8,591.00 8,594.05 8,590.10 8,594.05 418.4K
10:10 8,593.35 8,596.55 8,593.10 8,594.70 317.6K
10:11 8,594.20 8,602.95 8,593.95 8,602.95 286.7K
10:12 8,599.50 8,605.15 8,595.80 8,605.15 366.8K
10:13 8,605.65 8,611.45 8,600.80 8,608.60 474.0K
10:14 8,608.05 8,609.75 8,606.70 8,606.70 264.2K
10:15 8,607.00 8,609.40 8,600.45 8,606.50 399.2K
10:16 8,604.90 8,613.20 8,603.90 8,612.50 311.5K
10:17 8,611.45 8,620.40 8,611.40 8,619.25 450.6K
10:18 8,620.65 8,634.45 8,617.75 8,633.35 590.9K
10:19 8,632.70 8,643.75 8,630.95 8,638.55 1,519.9K
10:20 8,636.95 8,638.90 8,618.50 8,621.10 586.1K
10:21 8,620.60 8,629.75 8,615.70 8,629.75 587.7K
10:22 8,628.65 8,636.45 8,628.55 8,629.70 1,038.4K
10:23 8,630.05 8,632.25 8,626.55 8,632.25 413.3K
10:24 8,630.05 8,630.05 8,621.65 8,624.50 644.9K
10:25 8,620.70 8,621.55 8,615.20 8,620.90 427.0K
10:26 8,624.15 8,624.20 8,614.55 8,615.85 463.6K
10:27 8,616.70 8,618.50 8,613.55 8,616.65 1,060.2K
10:28 8,621.60 8,623.80 8,620.60 8,622.45 606.0K
10:29 8,621.60 8,622.85 8,617.80 8,618.85 214.5K
10:30 8,621.25 8,635.15 8,621.25 8,635.15 343.0K
10:31 8,633.70 8,641.10 8,633.20 8,639.65 318.4K
10:32 8,640.45 8,641.00 8,637.10 8,637.10 340.5K
10:33 8,637.55 8,637.55 8,631.80 8,635.40 329.2K
10:34 8,634.25 8,634.25 8,629.25 8,634.05 285.8K
10:35 8,635.60 8,636.75 8,634.40 8,634.50 257.2K
10:36 8,634.90 8,641.40 8,634.90 8,641.25 266.2K
10:37 8,640.85 8,641.35 8,634.35 8,639.80 790.9K
10:38 8,639.70 8,641.85 8,638.10 8,640.00 215.1K
10:39 8,642.15 8,643.20 8,640.00 8,640.65 246.0K
10:40 8,641.50 8,643.30 8,639.80 8,641.05 224.3K
10:41 8,639.40 8,639.40 8,635.20 8,637.50 211.1K
10:42 8,638.40 8,644.45 8,638.40 8,643.55 243.9K
10:43 8,643.60 8,649.40 8,643.10 8,645.25 390.6K
10:44 8,643.70 8,643.70 8,638.15 8,638.15 250.6K
10:45 8,638.00 8,640.45 8,636.15 8,640.25 244.8K
10:46 8,639.10 8,639.10 8,635.00 8,635.25 170.1K
10:47 8,635.30 8,638.45 8,633.35 8,637.60 261.8K
10:48 8,637.65 8,638.00 8,633.65 8,634.75 211.6K
10:49 8,633.75 8,640.75 8,632.10 8,640.75 252.9K
10:50 8,640.60 8,645.80 8,640.60 8,645.80 237.8K
10:51 8,646.10 8,651.35 8,646.10 8,651.35 234.8K
10:52 8,650.40 8,651.15 8,645.25 8,651.15 494.0K
10:53 8,651.00 8,663.85 8,651.00 8,652.55 640.8K
10:54 8,651.90 8,659.05 8,651.20 8,659.05 413.6K
10:55 8,659.35 8,659.35 8,654.05 8,654.05 382.0K
10:56 8,654.05 8,656.30 8,650.80 8,652.75 281.8K
10:57 8,652.45 8,655.55 8,651.80 8,652.70 288.5K
10:58 8,652.75 8,653.35 8,651.05 8,652.05 315.1K
10:59 8,649.20 8,651.55 8,646.65 8,649.50 333.9K
11:00 8,649.25 8,651.10 8,647.15 8,650.95 302.7K
11:01 8,650.40 8,650.45 8,645.00 8,650.45 392.6K
11:02 8,651.80 8,654.80 8,646.35 8,646.35 295.0K
11:03 8,645.85 8,648.70 8,645.50 8,646.85 300.0K
11:04 8,647.25 8,647.25 8,646.15 8,646.85 172.6K
11:05 8,648.15 8,655.45 8,648.15 8,654.85 415.9K
11:06 8,654.90 8,655.05 8,648.95 8,648.95 225.1K
11:07 8,648.55 8,650.95 8,647.80 8,650.95 220.5K
11:08 8,650.90 8,655.15 8,650.90 8,655.15 187.2K
11:09 8,656.70 8,658.95 8,653.80 8,657.60 436.6K
11:10 8,657.55 8,661.15 8,657.55 8,658.60 301.2K
11:11 8,658.00 8,659.35 8,655.70 8,655.70 262.0K
11:12 8,656.70 8,656.90 8,654.40 8,654.40 185.3K
11:13 8,654.50 8,654.95 8,650.95 8,652.25 237.2K
11:14 8,652.25 8,652.85 8,650.30 8,650.30 182.2K
11:15 8,650.35 8,650.80 8,649.45 8,650.45 219.3K
11:16 8,650.05 8,650.05 8,634.45 8,634.45 457.0K
11:17 8,635.20 8,637.40 8,629.45 8,635.45 442.4K
11:18 8,636.10 8,636.85 8,635.05 8,635.50 277.3K
11:19 8,634.60 8,634.60 8,630.40 8,632.85 264.7K
11:20 8,632.95 8,636.05 8,632.50 8,636.05 274.0K
11:21 8,636.20 8,637.75 8,635.65 8,636.60 423.3K
11:22 8,636.25 8,640.70 8,636.25 8,640.70 220.5K
11:23 8,640.95 8,643.45 8,640.35 8,642.15 192.2K
11:24 8,641.55 8,642.55 8,635.45 8,635.45 357.3K
11:25 8,636.45 8,638.35 8,636.00 8,637.45 211.6K
11:26 8,638.15 8,638.80 8,633.60 8,635.40 347.1K
11:27 8,636.25 8,636.75 8,634.70 8,635.80 191.0K
11:28 8,636.10 8,636.10 8,631.70 8,633.40 239.3K
11:29 8,634.45 8,635.15 8,631.10 8,632.90 309.6K
11:30 8,633.75 8,633.75 8,627.65 8,628.85 253.0K
11:31 8,628.00 8,630.10 8,628.00 8,628.50 130.3K
11:32 8,629.70 8,631.85 8,626.75 8,627.80 202.9K
11:33 8,628.00 8,628.65 8,626.15 8,628.20 127.6K
11:34 8,627.55 8,632.55 8,627.55 8,632.55 201.2K
11:35 8,632.15 8,633.50 8,631.25 8,633.00 257.0K
11:36 8,633.15 8,635.80 8,632.20 8,635.65 150.7K
11:37 8,635.35 8,638.95 8,634.35 8,638.50 166.2K
11:38 8,639.20 8,639.20 8,633.60 8,634.55 174.8K
11:39 8,634.75 8,638.10 8,634.75 8,637.75 170.7K
11:40 8,637.45 8,639.25 8,637.15 8,637.40 140.3K
11:41 8,637.40 8,637.40 8,634.45 8,635.75 239.5K
11:42 8,636.05 8,637.50 8,635.80 8,637.50 227.9K
11:43 8,637.30 8,637.30 8,633.20 8,633.20 161.9K
11:44 8,633.75 8,635.25 8,632.85 8,635.25 155.8K
11:45 8,636.20 8,636.90 8,634.80 8,635.05 155.0K
11:46 8,635.25 8,636.40 8,634.30 8,635.15 179.9K
11:47 8,635.90 8,636.10 8,634.65 8,635.70 120.0K
11:48 8,636.05 8,638.55 8,636.05 8,638.55 309.0K
11:49 8,638.65 8,639.05 8,637.00 8,637.65 170.9K
11:50 8,637.40 8,638.20 8,636.60 8,638.10 139.0K
11:51 8,638.10 8,643.70 8,638.10 8,642.30 397.2K
11:52 8,641.55 8,644.50 8,641.00 8,643.75 318.9K
11:53 8,644.15 8,645.50 8,643.85 8,644.85 221.6K
11:54 8,645.10 8,645.10 8,642.55 8,644.10 176.2K
11:55 8,642.55 8,645.45 8,640.85 8,645.45 238.7K
11:56 8,645.65 8,646.20 8,644.90 8,645.30 501.9K
11:57 8,645.75 8,645.75 8,643.15 8,644.35 194.8K
11:58 8,644.15 8,645.95 8,643.65 8,645.45 158.4K
11:59 8,645.75 8,645.75 8,644.65 8,644.90 141.5K
12:00 8,645.20 8,646.60 8,644.30 8,646.00 184.7K
12:01 8,645.90 8,646.30 8,644.75 8,645.50 230.4K
12:02 8,645.50 8,645.50 8,642.05 8,642.05 192.6K
12:03 8,641.95 8,642.85 8,639.05 8,640.05 260.9K
12:04 8,640.05 8,640.85 8,638.60 8,639.35 367.4K
12:05 8,640.20 8,640.90 8,639.35 8,640.40 595.8K
12:06 8,640.85 8,641.10 8,637.50 8,637.50 254.9K
12:07 8,637.55 8,637.55 8,633.65 8,635.25 248.8K
12:08 8,634.90 8,636.85 8,631.95 8,632.80 231.9K
12:09 8,632.75 8,632.75 8,629.15 8,630.70 210.5K
12:10 8,631.00 8,631.30 8,628.80 8,630.10 151.1K
12:11 8,630.35 8,630.35 8,626.20 8,627.90 250.9K
12:12 8,628.10 8,628.10 8,625.35 8,626.15 146.3K
12:13 8,625.70 8,626.90 8,621.50 8,621.90 315.1K
12:14 8,622.40 8,622.60 8,618.85 8,619.65 260.3K
12:15 8,618.15 8,618.15 8,603.55 8,608.15 841.2K
12:16 8,607.80 8,610.30 8,606.90 8,609.55 287.3K
12:17 8,610.45 8,614.05 8,609.95 8,612.80 192.7K
12:18 8,611.60 8,611.60 8,606.70 8,609.05 207.1K
12:19 8,608.75 8,608.75 8,604.50 8,604.50 315.6K
12:20 8,604.40 8,605.40 8,602.75 8,604.65 256.0K
12:21 8,605.00 8,605.00 8,600.25 8,600.80 292.3K
12:22 8,599.55 8,601.10 8,594.60 8,601.10 552.3K
12:23 8,600.90 8,604.30 8,600.60 8,601.55 210.9K
12:24 8,601.65 8,601.65 8,599.40 8,601.25 205.3K
12:25 8,601.25 8,603.30 8,598.90 8,603.30 195.4K
12:26 8,603.20 8,606.45 8,603.10 8,604.80 237.6K
12:27 8,604.55 8,604.55 8,601.40 8,602.30 206.4K
12:28 8,601.60 8,602.35 8,597.65 8,598.35 329.1K
12:29 8,599.05 8,602.10 8,598.15 8,598.20 225.3K
12:30 8,597.65 8,600.10 8,595.75 8,599.85 275.9K
12:31 8,598.75 8,599.95 8,597.50 8,597.85 163.5K
12:32 8,598.75 8,600.85 8,596.40 8,596.80 192.7K
12:33 8,597.10 8,600.45 8,596.35 8,600.45 175.9K
12:34 8,599.70 8,599.70 8,596.70 8,597.60 228.8K
12:35 8,597.35 8,598.30 8,595.95 8,598.05 163.8K
12:36 8,598.15 8,599.05 8,596.55 8,597.20 213.9K
12:37 8,598.25 8,598.60 8,589.55 8,590.80 380.9K
12:38 8,590.50 8,591.40 8,589.40 8,591.40 399.4K
12:39 8,592.20 8,592.20 8,586.80 8,588.15 300.8K
12:40 8,586.60 8,586.80 8,583.10 8,584.70 343.3K
12:41 8,585.30 8,585.30 8,582.25 8,584.10 246.5K
12:42 8,583.65 8,583.65 8,580.25 8,581.45 376.4K
12:43 8,582.20 8,583.50 8,579.25 8,580.00 463.3K
12:44 8,580.80 8,580.80 8,570.60 8,573.15 533.5K
12:45 8,572.45 8,576.65 8,568.20 8,568.20 469.2K
12:46 8,568.55 8,574.05 8,567.05 8,567.05 437.2K
12:47 8,568.00 8,570.60 8,565.45 8,565.85 310.1K
12:48 8,564.05 8,564.05 8,559.90 8,561.80 417.0K
12:49 8,560.75 8,561.95 8,559.00 8,560.45 589.3K
12:50 8,560.90 8,561.10 8,556.45 8,556.80 498.9K
12:51 8,556.10 8,559.45 8,553.55 8,556.65 532.9K
12:52 8,556.00 8,559.65 8,555.10 8,559.65 436.0K
12:53 8,559.35 8,559.35 8,555.70 8,559.15 498.8K
12:54 8,558.35 8,558.90 8,553.70 8,554.20 366.8K
12:55 8,554.45 8,556.70 8,552.05 8,556.70 393.6K
12:56 8,557.00 8,558.20 8,554.55 8,558.20 377.9K
12:57 8,559.70 8,561.00 8,554.50 8,555.45 542.6K
12:58 8,556.50 8,556.50 8,554.05 8,554.25 207.5K
12:59 8,555.70 8,556.00 8,550.95 8,550.95 224.3K
13:00 8,550.75 8,554.95 8,548.35 8,554.95 872.0K
13:01 8,554.25 8,558.25 8,553.60 8,557.75 272.9K
13:02 8,557.85 8,557.85 8,552.40 8,553.75 318.1K
13:03 8,553.25 8,553.25 8,548.30 8,548.30 447.9K
13:04 8,546.65 8,548.15 8,544.50 8,545.05 451.4K
13:05 8,544.25 8,545.85 8,542.55 8,542.55 640.4K
13:06 8,541.15 8,543.55 8,540.20 8,543.55 540.4K
13:07 8,544.00 8,545.10 8,542.50 8,543.75 327.3K
13:08 8,543.85 8,545.90 8,542.90 8,544.15 280.3K
13:09 8,545.80 8,545.80 8,539.05 8,539.05 349.5K
13:10 8,538.80 8,539.85 8,537.75 8,538.60 483.7K
13:11 8,538.80 8,540.90 8,536.45 8,540.90 348.8K
13:12 8,540.50 8,541.10 8,537.45 8,537.55 303.8K
13:13 8,537.70 8,537.80 8,535.75 8,537.30 200.5K
13:14 8,536.30 8,540.70 8,536.15 8,536.15 351.6K
13:15 8,536.50 8,541.25 8,535.60 8,538.60 281.4K
13:16 8,538.65 8,542.00 8,537.60 8,541.35 211.0K
13:17 8,540.20 8,540.20 8,536.50 8,538.95 237.4K
13:18 8,539.60 8,541.20 8,539.10 8,539.90 255.6K
13:19 8,539.95 8,539.95 8,534.60 8,537.85 263.4K
13:20 8,537.55 8,537.70 8,536.00 8,537.30 173.1K
13:21 8,537.70 8,537.70 8,532.95 8,534.85 452.8K
13:22 8,535.15 8,541.45 8,534.45 8,541.45 341.4K
13:23 8,541.10 8,541.10 8,538.45 8,539.80 265.6K
13:24 8,542.25 8,544.40 8,542.10 8,543.00 336.0K
13:25 8,542.25 8,546.20 8,540.70 8,545.55 309.4K
13:26 8,545.80 8,547.30 8,543.40 8,543.40 402.1K
13:27 8,543.60 8,547.60 8,543.60 8,546.00 234.0K
13:28 8,546.40 8,551.40 8,545.20 8,550.40 241.3K
13:29 8,550.40 8,550.65 8,546.85 8,547.70 259.3K
13:30 8,547.30 8,551.35 8,546.35 8,551.25 316.1K
13:31 8,550.55 8,551.20 8,548.75 8,551.20 186.6K
13:32 8,552.50 8,555.05 8,550.05 8,550.85 300.1K
13:33 8,550.70 8,552.00 8,546.25 8,552.00 345.4K
13:34 8,551.80 8,552.40 8,549.15 8,549.90 147.8K
13:35 8,549.75 8,549.75 8,546.70 8,547.05 221.7K
13:36 8,547.20 8,547.20 8,542.45 8,543.10 239.9K
13:37 8,543.05 8,543.25 8,537.40 8,537.40 286.8K
13:38 8,536.55 8,536.60 8,533.80 8,536.50 439.4K
13:39 8,536.70 8,537.55 8,534.35 8,536.60 201.2K
13:40 8,536.65 8,537.80 8,535.05 8,535.40 250.2K
13:41 8,535.25 8,535.65 8,531.40 8,531.40 431.3K
13:42 8,531.30 8,533.95 8,530.20 8,533.95 411.0K
13:43 8,533.40 8,533.45 8,530.60 8,533.45 266.2K
13:44 8,533.70 8,537.85 8,533.70 8,534.85 277.1K
13:45 8,534.90 8,537.05 8,533.40 8,534.05 263.5K
13:46 8,533.95 8,533.95 8,527.35 8,527.35 407.6K
13:47 8,526.70 8,527.75 8,524.45 8,525.60 493.0K
13:48 8,525.45 8,527.10 8,524.95 8,525.50 312.6K
13:49 8,526.05 8,526.90 8,523.55 8,524.55 401.4K
13:50 8,524.15 8,532.10 8,524.15 8,530.50 410.7K
13:51 8,530.35 8,532.85 8,529.35 8,529.65 327.3K
13:52 8,531.15 8,532.75 8,524.20 8,525.25 507.9K
13:53 8,525.10 8,528.10 8,523.90 8,528.10 263.9K
13:54 8,526.90 8,529.65 8,525.05 8,529.65 478.0K
13:55 8,528.55 8,530.05 8,524.45 8,524.45 421.0K
13:56 8,524.75 8,528.00 8,523.55 8,527.20 370.7K
13:57 8,527.85 8,534.45 8,527.40 8,533.05 378.4K
13:58 8,533.30 8,536.35 8,532.35 8,534.95 303.5K
13:59 8,534.70 8,536.35 8,534.60 8,534.60 313.2K
14:00 8,534.55 8,534.55 8,530.50 8,530.85 740.0K
14:01 8,531.25 8,531.35 8,526.20 8,526.20 901.4K
14:02 8,526.10 8,526.10 8,522.40 8,522.90 523.9K
14:03 8,521.70 8,522.50 8,520.40 8,520.40 330.4K
14:04 8,519.70 8,523.25 8,519.70 8,520.85 392.7K
14:05 8,520.80 8,524.35 8,519.70 8,522.40 407.5K
14:06 8,521.50 8,525.65 8,520.60 8,524.50 342.5K
14:07 8,524.90 8,524.90 8,521.35 8,521.35 261.8K
14:08 8,521.95 8,523.45 8,518.75 8,519.20 518.8K
14:09 8,519.25 8,519.55 8,516.45 8,517.50 458.7K
14:10 8,517.90 8,518.15 8,516.20 8,517.70 345.5K
14:11 8,516.80 8,516.80 8,512.65 8,512.85 379.1K
14:12 8,512.90 8,513.95 8,511.25 8,511.65 395.5K
14:13 8,511.45 8,517.30 8,511.45 8,515.50 393.1K
14:14 8,516.20 8,517.60 8,515.45 8,517.20 371.6K
14:15 8,515.95 8,515.95 8,511.10 8,514.15 335.8K
14:16 8,513.60 8,520.45 8,513.60 8,518.85 319.3K
14:17 8,518.85 8,521.40 8,517.75 8,518.55 267.5K
14:18 8,517.75 8,522.85 8,516.35 8,522.20 300.9K
14:19 8,522.25 8,528.40 8,522.00 8,527.25 375.1K
14:20 8,528.60 8,531.00 8,523.35 8,523.80 417.6K
14:21 8,524.55 8,529.50 8,523.30 8,529.35 275.8K
14:22 8,528.40 8,534.05 8,528.15 8,533.90 339.1K
14:23 8,533.70 8,534.65 8,530.90 8,534.10 366.9K
14:24 8,534.10 8,534.75 8,530.90 8,531.50 269.9K
14:25 8,531.50 8,535.25 8,530.10 8,533.50 274.5K
14:26 8,532.95 8,534.20 8,532.05 8,532.05 225.9K
14:27 8,530.25 8,531.00 8,528.85 8,529.50 261.6K
14:28 8,530.50 8,533.40 8,529.60 8,533.05 1,314.7K
14:29 8,532.70 8,532.70 8,529.95 8,530.85 352.7K
14:30 8,531.35 8,531.35 8,525.25 8,525.60 425.1K
14:31 8,525.65 8,526.85 8,524.60 8,525.30 253.8K
14:32 8,525.35 8,526.35 8,522.95 8,525.10 337.6K
14:33 8,525.70 8,528.35 8,524.85 8,525.80 359.1K
14:34 8,525.85 8,526.00 8,522.55 8,523.50 349.1K
14:35 8,523.25 8,525.05 8,522.30 8,524.85 365.5K
14:36 8,524.95 8,525.50 8,524.15 8,524.85 250.1K
14:37 8,525.10 8,525.10 8,521.80 8,521.80 356.9K
14:38 8,522.00 8,522.00 8,518.50 8,519.80 507.4K
14:39 8,518.80 8,519.60 8,515.15 8,516.80 449.4K
14:40 8,515.15 8,519.20 8,515.15 8,519.20 408.0K
14:41 8,519.70 8,519.85 8,517.65 8,519.85 347.5K
14:42 8,519.65 8,524.45 8,518.80 8,524.35 400.8K
14:43 8,526.85 8,527.95 8,525.55 8,527.60 368.7K
14:44 8,527.25 8,528.10 8,523.65 8,524.45 359.2K
14:45 8,524.60 8,524.70 8,521.60 8,521.75 394.7K
14:46 8,522.05 8,522.05 8,513.10 8,513.20 498.2K
14:47 8,513.85 8,513.85 8,511.30 8,513.50 465.1K
14:48 8,513.95 8,513.95 8,510.70 8,511.35 362.5K
14:49 8,511.90 8,512.10 8,509.50 8,511.70 278.6K
14:50 8,511.90 8,515.60 8,510.75 8,512.45 363.3K
14:51 8,512.60 8,513.35 8,508.95 8,509.20 388.4K
14:52 8,508.25 8,509.55 8,505.60 8,505.80 515.5K
14:53 8,506.60 8,508.30 8,506.30 8,507.00 500.5K
14:54 8,506.50 8,508.20 8,504.90 8,508.20 740.8K
14:55 8,508.40 8,509.50 8,505.15 8,505.95 497.2K
14:56 8,506.00 8,506.30 8,504.10 8,505.90 458.2K
14:57 8,506.20 8,508.25 8,505.75 8,507.10 384.5K
14:58 8,508.30 8,508.30 8,503.35 8,503.35 440.6K
14:59 8,502.90 8,502.90 8,500.10 8,500.30 574.5K
15:00 8,497.95 8,500.95 8,482.65 8,482.65 3,046.9K
15:01 8,480.00 8,480.00 8,472.80 8,474.20 2,660.0K
15:02 8,473.50 8,474.00 8,470.55 8,472.45 2,798.9K
15:03 8,471.45 8,475.75 8,464.90 8,464.90 2,650.5K
15:04 8,465.45 8,465.45 8,455.15 8,456.90 2,606.1K
15:05 8,456.30 8,457.25 8,452.40 8,456.55 2,307.1K
15:06 8,455.90 8,455.90 8,449.05 8,449.35 2,092.1K
15:07 8,449.40 8,459.95 8,448.40 8,459.95 2,818.8K
15:08 8,458.70 8,458.70 8,454.70 8,456.40 2,265.3K
15:09 8,455.30 8,455.60 8,447.15 8,453.10 2,925.5K
15:10 8,455.05 8,458.85 8,448.65 8,448.65 2,447.8K
15:11 8,449.30 8,452.30 8,447.20 8,447.20 2,118.9K
15:12 8,447.20 8,449.75 8,445.40 8,446.70 2,346.2K
15:13 8,445.90 8,446.90 8,439.60 8,439.60 2,327.5K
15:14 8,440.40 8,442.10 8,433.65 8,433.65 2,330.4K
15:15 8,433.60 8,443.40 8,433.60 8,442.55 2,839.5K
15:16 8,442.10 8,442.20 8,438.10 8,438.10 2,680.8K
15:17 8,438.45 8,442.15 8,438.15 8,439.35 2,428.6K
15:18 8,440.25 8,444.50 8,438.60 8,444.50 2,705.7K
15:19 8,444.70 8,448.30 8,444.70 8,446.40 2,735.0K
15:20 8,446.00 8,451.30 8,446.00 8,451.30 2,926.0K
15:21 8,452.65 8,454.70 8,450.85 8,450.90 2,229.7K
15:22 8,450.55 8,450.55 8,445.85 8,445.95 2,403.8K
15:23 8,444.95 8,449.25 8,444.95 8,448.90 2,529.0K
15:24 8,447.70 8,448.55 8,442.85 8,444.05 2,735.3K
15:25 8,444.45 8,454.15 8,444.45 8,453.50 2,670.4K
15:26 8,453.30 8,454.50 8,450.50 8,452.20 2,470.0K
15:27 8,451.40 8,460.50 8,451.40 8,455.50 2,903.8K
15:28 8,455.55 8,461.60 8,453.75 8,457.95 1,253.3K
15:29 8,460.05 8,464.80 8,458.85 8,461.40 1,465.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available