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
09:07 8,341.20 8,341.20 8,341.20 8,341.20 17.2K
09:15 8,342.95 8,342.95 8,320.20 8,320.20 2,633.2K
09:16 8,321.00 8,321.00 8,308.90 8,313.10 1,726.9K
09:17 8,313.80 8,326.40 8,313.60 8,320.45 1,128.8K
09:18 8,321.55 8,324.30 8,317.95 8,317.95 888.6K
09:19 8,321.15 8,324.40 8,317.75 8,319.70 946.5K
09:20 8,320.60 8,330.20 8,320.05 8,320.15 1,030.6K
09:21 8,319.95 8,324.15 8,316.35 8,318.20 672.2K
09:22 8,317.00 8,317.90 8,313.50 8,317.90 636.3K
09:23 8,319.45 8,327.65 8,315.15 8,319.05 667.2K
09:24 8,317.85 8,318.50 8,310.15 8,312.70 553.5K
09:25 8,312.35 8,312.35 8,304.90 8,305.70 672.1K
09:26 8,303.00 8,306.60 8,301.85 8,305.60 775.7K
09:27 8,304.25 8,312.55 8,304.25 8,308.00 461.5K
09:28 8,306.75 8,312.25 8,306.75 8,309.45 427.6K
09:29 8,307.20 8,309.45 8,303.10 8,304.60 773.2K
09:30 8,305.50 8,308.05 8,301.50 8,303.80 459.2K
09:31 8,304.50 8,314.55 8,304.50 8,306.85 605.4K
09:32 8,306.25 8,306.80 8,304.00 8,304.90 354.4K
09:33 8,303.60 8,304.00 8,297.10 8,297.65 466.3K
09:34 8,297.20 8,310.10 8,297.20 8,302.40 587.8K
09:35 8,301.65 8,308.00 8,300.20 8,301.35 503.4K
09:36 8,299.60 8,305.70 8,296.75 8,304.55 698.3K
09:37 8,306.00 8,306.00 8,298.35 8,298.35 370.4K
09:38 8,296.65 8,304.65 8,296.65 8,304.10 337.9K
09:39 8,304.55 8,312.35 8,304.55 8,305.15 430.0K
09:40 8,305.05 8,305.20 8,297.65 8,301.00 454.2K
09:41 8,301.15 8,304.45 8,300.80 8,304.45 353.1K
09:42 8,304.20 8,312.35 8,303.60 8,304.85 306.4K
09:43 8,304.65 8,306.05 8,293.15 8,293.15 451.8K
09:44 8,292.05 8,295.55 8,288.45 8,289.20 489.7K
09:45 8,286.10 8,288.55 8,279.75 8,279.75 479.6K
09:46 8,278.85 8,281.05 8,278.10 8,280.00 637.1K
09:47 8,281.10 8,283.55 8,279.25 8,282.30 457.6K
09:48 8,282.55 8,282.55 8,278.85 8,279.30 474.3K
09:49 8,278.75 8,284.20 8,278.75 8,283.00 588.1K
09:50 8,282.90 8,283.70 8,280.70 8,281.05 344.8K
09:51 8,282.30 8,283.25 8,281.85 8,282.90 312.6K
09:52 8,283.90 8,290.45 8,283.05 8,288.15 352.4K
09:53 8,288.80 8,289.80 8,287.45 8,289.80 280.3K
09:54 8,292.90 8,296.05 8,290.55 8,294.50 422.7K
09:55 8,293.20 8,298.95 8,291.60 8,298.60 342.5K
09:56 8,299.50 8,304.80 8,299.50 8,304.80 363.9K
09:57 8,305.05 8,305.05 8,299.15 8,302.05 500.7K
09:58 8,304.00 8,312.65 8,304.00 8,312.55 461.3K
09:59 8,313.75 8,315.85 8,307.70 8,307.70 456.9K
10:00 8,307.95 8,310.05 8,304.05 8,304.40 450.6K
10:01 8,304.35 8,304.35 8,296.15 8,300.90 474.0K
10:02 8,300.85 8,304.85 8,296.45 8,299.85 290.2K
10:03 8,300.40 8,302.80 8,298.60 8,302.45 205.4K
10:04 8,300.85 8,301.35 8,297.90 8,299.95 165.3K
10:05 8,299.30 8,304.15 8,298.75 8,303.55 229.3K
10:06 8,302.75 8,306.70 8,299.80 8,304.40 258.6K
10:07 8,304.05 8,304.30 8,300.00 8,303.95 324.8K
10:08 8,304.25 8,306.90 8,303.85 8,306.90 294.6K
10:09 8,306.50 8,313.35 8,306.40 8,312.60 373.1K
10:10 8,312.60 8,313.10 8,309.90 8,310.30 302.4K
10:11 8,308.70 8,308.70 8,302.90 8,304.35 316.6K
10:12 8,303.90 8,305.50 8,302.95 8,305.50 223.9K
10:13 8,305.45 8,307.35 8,301.95 8,304.25 432.2K
10:14 8,304.20 8,304.20 8,299.85 8,302.30 342.7K
10:15 8,304.60 8,304.60 8,299.60 8,300.10 267.5K
10:16 8,299.30 8,301.95 8,298.05 8,301.45 460.9K
10:17 8,301.10 8,302.15 8,300.20 8,300.20 180.3K
10:18 8,299.35 8,300.80 8,299.20 8,299.20 166.1K
10:19 8,296.70 8,297.25 8,294.80 8,294.85 235.0K
10:20 8,295.00 8,296.35 8,291.45 8,294.70 267.7K
10:21 8,294.00 8,296.90 8,293.20 8,296.00 272.3K
10:22 8,296.25 8,301.20 8,296.25 8,299.80 193.7K
10:23 8,299.30 8,300.30 8,297.45 8,299.90 162.9K
10:24 8,300.80 8,304.25 8,300.80 8,304.25 303.1K
10:25 8,304.10 8,310.10 8,303.70 8,309.15 451.4K
10:26 8,308.40 8,308.40 8,301.00 8,302.95 223.6K
10:27 8,303.60 8,303.60 8,301.60 8,302.25 162.0K
10:28 8,302.05 8,305.80 8,301.95 8,305.00 125.6K
10:29 8,304.50 8,306.25 8,303.85 8,305.70 175.4K
10:30 8,306.25 8,309.05 8,305.20 8,309.05 166.2K
10:31 8,310.10 8,310.10 8,307.10 8,309.10 201.5K
10:32 8,309.05 8,309.05 8,307.40 8,307.70 187.7K
10:33 8,307.25 8,307.25 8,303.60 8,303.90 250.3K
10:34 8,303.80 8,309.50 8,303.80 8,309.50 196.4K
10:35 8,309.40 8,310.65 8,308.80 8,309.15 197.9K
10:36 8,309.15 8,309.45 8,306.80 8,307.65 205.2K
10:37 8,306.80 8,306.80 8,302.50 8,303.40 195.0K
10:38 8,303.55 8,304.00 8,301.95 8,301.95 262.6K
10:39 8,301.40 8,301.40 8,293.60 8,293.60 416.6K
10:40 8,293.30 8,294.25 8,292.00 8,293.80 248.4K
10:41 8,294.05 8,297.30 8,294.05 8,296.25 192.3K
10:42 8,296.10 8,296.10 8,292.25 8,295.00 184.0K
10:43 8,295.15 8,296.30 8,293.30 8,296.30 240.9K
10:44 8,296.45 8,302.90 8,294.50 8,302.90 321.6K
10:45 8,304.25 8,306.20 8,303.20 8,306.20 373.3K
10:46 8,306.75 8,307.05 8,302.25 8,303.65 363.7K
10:47 8,303.55 8,306.50 8,303.55 8,304.70 333.1K
10:48 8,307.10 8,314.00 8,307.10 8,309.35 397.5K
10:49 8,308.20 8,308.75 8,306.30 8,306.50 184.0K
10:50 8,306.30 8,306.75 8,301.10 8,301.20 246.9K
10:51 8,300.90 8,300.90 8,297.20 8,297.40 233.4K
10:52 8,297.20 8,297.45 8,295.35 8,296.35 173.9K
10:53 8,296.25 8,297.75 8,295.75 8,295.75 222.2K
10:54 8,295.65 8,295.70 8,294.55 8,294.85 219.5K
10:55 8,294.50 8,294.50 8,292.70 8,293.75 293.3K
10:56 8,293.75 8,295.20 8,293.40 8,294.40 168.7K
10:57 8,291.75 8,291.75 8,289.60 8,290.95 403.0K
10:58 8,290.50 8,291.80 8,289.70 8,290.75 420.8K
10:59 8,289.85 8,292.45 8,289.85 8,292.00 236.7K
11:00 8,291.50 8,291.80 8,286.80 8,287.60 356.9K
11:01 8,286.75 8,286.80 8,283.10 8,286.80 387.7K
11:02 8,286.10 8,289.05 8,284.85 8,288.95 358.3K
11:03 8,289.65 8,293.20 8,287.35 8,287.75 352.3K
11:04 8,287.85 8,290.90 8,287.85 8,290.90 346.9K
11:05 8,289.20 8,290.10 8,287.80 8,288.35 331.6K
11:06 8,288.15 8,288.65 8,286.80 8,288.50 129.3K
11:07 8,288.70 8,291.65 8,288.45 8,290.40 186.0K
11:08 8,289.75 8,290.25 8,289.30 8,289.50 356.6K
11:09 8,289.30 8,289.30 8,287.20 8,288.10 354.1K
11:10 8,287.25 8,287.25 8,278.15 8,278.75 416.4K
11:11 8,278.65 8,283.20 8,278.65 8,281.55 406.8K
11:12 8,280.80 8,281.55 8,279.70 8,280.20 394.9K
11:13 8,280.20 8,280.20 8,279.05 8,279.90 341.7K
11:14 8,279.55 8,280.50 8,278.30 8,278.90 216.7K
11:15 8,278.80 8,279.25 8,275.95 8,276.30 253.3K
11:16 8,276.50 8,279.80 8,273.20 8,277.50 352.9K
11:17 8,277.50 8,280.85 8,276.90 8,279.15 182.6K
11:18 8,279.30 8,279.65 8,272.15 8,272.60 217.0K
11:19 8,272.20 8,273.00 8,271.70 8,272.05 213.6K
11:20 8,271.80 8,273.50 8,271.05 8,272.80 224.8K
11:21 8,272.65 8,272.90 8,271.50 8,271.65 206.4K
11:22 8,272.70 8,276.85 8,272.70 8,276.70 270.3K
11:23 8,276.55 8,276.70 8,273.35 8,275.00 197.8K
11:24 8,274.90 8,274.90 8,271.70 8,274.25 335.8K
11:25 8,273.95 8,274.05 8,272.05 8,272.65 200.1K
11:26 8,272.25 8,273.80 8,272.05 8,273.45 334.8K
11:27 8,273.40 8,273.80 8,272.30 8,273.30 288.8K
11:28 8,272.95 8,275.20 8,272.95 8,273.95 257.2K
11:29 8,272.60 8,275.10 8,269.90 8,275.10 233.4K
11:30 8,274.70 8,275.30 8,271.40 8,273.80 218.4K
11:31 8,274.25 8,277.75 8,274.25 8,274.75 170.2K
11:32 8,274.95 8,275.05 8,272.05 8,272.05 214.4K
11:33 8,271.85 8,271.85 8,267.70 8,268.65 253.4K
11:34 8,265.70 8,265.70 8,261.75 8,262.00 344.1K
11:35 8,261.75 8,264.20 8,260.50 8,264.15 374.9K
11:36 8,265.30 8,269.20 8,265.30 8,268.55 251.9K
11:37 8,268.05 8,271.55 8,267.65 8,271.50 180.8K
11:38 8,271.60 8,272.35 8,267.75 8,268.45 218.7K
11:39 8,267.50 8,269.70 8,267.20 8,267.95 588.6K
11:40 8,267.20 8,271.25 8,267.00 8,270.00 309.8K
11:41 8,269.95 8,273.20 8,269.60 8,272.30 361.0K
11:42 8,272.10 8,274.35 8,271.60 8,273.25 318.9K
11:43 8,272.90 8,277.65 8,272.90 8,276.75 362.9K
11:44 8,276.35 8,276.55 8,270.40 8,270.45 202.8K
11:45 8,269.75 8,269.90 8,265.15 8,265.15 155.8K
11:46 8,264.85 8,266.80 8,264.20 8,266.80 194.3K
11:47 8,266.50 8,268.15 8,265.20 8,266.80 199.2K
11:48 8,265.10 8,267.90 8,265.05 8,267.90 178.6K
11:49 8,268.75 8,269.00 8,267.40 8,268.90 173.3K
11:50 8,268.95 8,269.40 8,265.70 8,266.30 189.0K
11:51 8,265.55 8,267.25 8,265.30 8,266.75 223.5K
11:52 8,267.80 8,268.10 8,265.45 8,265.45 302.2K
11:53 8,265.80 8,267.65 8,265.40 8,267.65 189.5K
11:54 8,266.60 8,270.50 8,266.60 8,269.85 171.6K
11:55 8,271.35 8,275.25 8,271.35 8,272.35 323.1K
11:56 8,272.45 8,272.45 8,267.65 8,267.65 196.8K
11:57 8,266.80 8,266.80 8,262.30 8,262.75 177.8K
11:58 8,263.10 8,263.10 8,258.50 8,259.20 224.5K
11:59 8,257.85 8,259.05 8,255.90 8,256.95 168.5K
12:00 8,256.20 8,256.40 8,252.25 8,253.00 245.5K
12:01 8,253.10 8,254.20 8,251.70 8,251.70 220.5K
12:02 8,251.75 8,254.75 8,251.05 8,253.75 185.7K
12:03 8,253.95 8,255.00 8,253.70 8,253.85 107.7K
12:04 8,254.25 8,255.50 8,253.25 8,253.25 170.6K
12:05 8,252.75 8,254.80 8,251.85 8,252.75 345.6K
12:06 8,252.75 8,252.75 8,249.65 8,249.65 360.4K
12:07 8,249.35 8,249.85 8,244.75 8,245.30 543.6K
12:08 8,244.65 8,244.90 8,242.95 8,243.25 360.4K
12:09 8,243.20 8,245.40 8,241.95 8,244.45 312.7K
12:10 8,244.45 8,247.70 8,243.85 8,247.70 356.5K
12:11 8,247.00 8,251.00 8,247.00 8,251.00 260.6K
12:12 8,250.90 8,253.65 8,250.85 8,253.65 295.1K
12:13 8,252.65 8,257.05 8,252.00 8,252.95 267.9K
12:14 8,251.50 8,253.15 8,250.50 8,252.70 247.0K
12:15 8,251.25 8,258.10 8,251.25 8,257.00 386.2K
12:16 8,256.10 8,257.85 8,254.80 8,254.80 217.9K
12:17 8,254.75 8,255.95 8,253.45 8,255.95 264.1K
12:18 8,256.10 8,257.45 8,255.45 8,256.55 443.8K
12:19 8,255.95 8,258.50 8,255.95 8,258.50 214.0K
12:20 8,258.75 8,259.25 8,255.05 8,255.90 231.0K
12:21 8,256.10 8,256.15 8,252.60 8,252.95 277.9K
12:22 8,252.45 8,252.70 8,250.30 8,250.80 294.0K
12:23 8,250.90 8,250.90 8,247.30 8,248.10 233.4K
12:24 8,248.15 8,248.25 8,243.25 8,243.25 488.3K
12:25 8,243.10 8,244.75 8,240.60 8,240.60 424.3K
12:26 8,240.00 8,243.55 8,240.00 8,240.35 314.1K
12:27 8,240.50 8,240.50 8,237.85 8,238.50 361.8K
12:28 8,237.40 8,237.40 8,234.95 8,236.25 504.1K
12:29 8,235.95 8,245.10 8,235.85 8,244.65 380.6K
12:30 8,245.25 8,249.05 8,244.75 8,248.70 255.1K
12:31 8,248.20 8,250.80 8,246.55 8,246.55 240.3K
12:32 8,246.60 8,250.90 8,246.05 8,250.85 292.5K
12:33 8,250.40 8,254.65 8,249.65 8,253.50 248.3K
12:34 8,252.45 8,254.15 8,250.35 8,254.15 220.5K
12:35 8,254.70 8,254.70 8,251.55 8,252.95 258.3K
12:36 8,253.10 8,253.60 8,245.45 8,245.90 283.2K
12:37 8,246.50 8,247.30 8,244.00 8,247.30 195.9K
12:38 8,246.70 8,247.70 8,243.45 8,243.45 192.2K
12:39 8,243.15 8,243.55 8,241.75 8,242.30 189.2K
12:40 8,242.35 8,243.00 8,241.70 8,242.20 243.8K
12:41 8,242.65 8,243.95 8,242.60 8,242.60 113.8K
12:42 8,242.40 8,248.10 8,241.15 8,246.05 162.8K
12:43 8,245.40 8,246.35 8,244.50 8,244.50 185.1K
12:44 8,243.90 8,244.20 8,241.45 8,242.85 173.6K
12:45 8,244.55 8,244.55 8,241.25 8,241.50 181.5K
12:46 8,241.55 8,243.75 8,240.75 8,241.05 120.5K
12:47 8,241.15 8,242.70 8,239.25 8,240.45 241.4K
12:48 8,241.10 8,242.55 8,239.90 8,240.15 322.5K
12:49 8,239.65 8,240.50 8,237.60 8,237.60 199.6K
12:50 8,237.15 8,241.55 8,237.00 8,239.60 253.4K
12:51 8,239.80 8,240.80 8,238.05 8,240.80 145.8K
12:52 8,240.50 8,240.50 8,235.40 8,236.10 626.6K
12:53 8,235.75 8,236.45 8,233.30 8,234.00 181.9K
12:54 8,233.85 8,234.75 8,233.45 8,233.55 206.4K
12:55 8,233.25 8,237.05 8,233.25 8,236.25 235.0K
12:56 8,236.50 8,236.50 8,233.30 8,233.60 199.6K
12:57 8,234.35 8,236.75 8,233.95 8,235.70 146.6K
12:58 8,235.90 8,235.90 8,234.25 8,235.75 247.8K
12:59 8,235.50 8,235.65 8,233.75 8,235.10 218.9K
13:00 8,235.50 8,237.10 8,235.45 8,235.55 517.8K
13:01 8,236.80 8,237.20 8,232.20 8,233.10 282.9K
13:02 8,232.55 8,234.55 8,232.10 8,234.35 243.7K
13:03 8,234.10 8,236.60 8,233.35 8,235.65 180.1K
13:04 8,234.40 8,235.50 8,233.85 8,233.95 103.1K
13:05 8,233.80 8,237.80 8,233.40 8,236.30 191.4K
13:06 8,237.00 8,239.75 8,236.70 8,238.20 243.5K
13:07 8,236.85 8,237.40 8,235.10 8,237.40 178.8K
13:08 8,237.55 8,239.60 8,237.55 8,238.85 205.4K
13:09 8,238.80 8,240.95 8,237.35 8,238.10 131.6K
13:10 8,238.45 8,241.75 8,238.45 8,241.75 213.4K
13:11 8,241.30 8,245.00 8,239.95 8,244.45 249.7K
13:12 8,243.90 8,245.05 8,242.85 8,243.00 162.2K
13:13 8,243.40 8,247.85 8,243.40 8,247.50 413.1K
13:14 8,247.60 8,252.70 8,246.60 8,251.60 455.1K
13:15 8,252.20 8,252.45 8,246.95 8,246.95 518.4K
13:16 8,246.90 8,246.90 8,241.70 8,241.95 224.9K
13:17 8,242.25 8,242.60 8,239.90 8,240.95 126.3K
13:18 8,240.75 8,244.25 8,240.20 8,243.80 422.8K
13:19 8,244.05 8,246.50 8,243.10 8,246.50 224.6K
13:20 8,246.25 8,247.15 8,244.60 8,244.75 258.4K
13:21 8,243.90 8,244.95 8,242.55 8,243.90 222.9K
13:22 8,242.75 8,243.70 8,240.75 8,241.55 335.9K
13:23 8,241.55 8,241.75 8,239.70 8,240.20 193.6K
13:24 8,239.95 8,240.10 8,236.80 8,237.55 233.3K
13:25 8,237.45 8,238.45 8,236.60 8,237.85 153.9K
13:26 8,238.25 8,239.65 8,237.65 8,239.25 125.8K
13:27 8,239.40 8,239.40 8,235.55 8,235.70 197.4K
13:28 8,235.90 8,235.90 8,231.90 8,232.10 317.1K
13:29 8,231.50 8,232.55 8,231.25 8,231.25 216.9K
13:30 8,230.80 8,235.35 8,230.80 8,233.60 284.0K
13:31 8,233.55 8,235.80 8,233.55 8,235.80 151.3K
13:32 8,235.55 8,236.15 8,232.20 8,232.20 207.1K
13:33 8,231.35 8,232.50 8,229.25 8,229.25 161.7K
13:34 8,228.70 8,231.10 8,228.70 8,229.20 242.0K
13:35 8,228.95 8,228.95 8,226.30 8,226.75 330.4K
13:36 8,227.10 8,230.60 8,226.05 8,230.60 216.7K
13:37 8,230.40 8,237.40 8,230.40 8,235.50 239.1K
13:38 8,234.70 8,235.85 8,234.20 8,234.90 171.3K
13:39 8,234.25 8,235.40 8,233.35 8,234.55 190.7K
13:40 8,234.35 8,234.80 8,227.00 8,227.70 281.7K
13:41 8,226.80 8,227.55 8,224.20 8,224.20 254.8K
13:42 8,224.60 8,225.10 8,221.55 8,221.55 345.4K
13:43 8,221.30 8,221.30 8,218.10 8,218.40 261.0K
13:44 8,218.35 8,218.65 8,216.50 8,218.65 226.3K
13:45 8,218.80 8,221.55 8,218.70 8,220.70 179.2K
13:46 8,220.55 8,223.50 8,219.80 8,223.25 238.4K
13:47 8,223.35 8,224.00 8,222.15 8,223.10 193.0K
13:48 8,222.60 8,228.85 8,221.85 8,228.85 380.6K
13:49 8,229.15 8,233.30 8,229.15 8,232.25 285.3K
13:50 8,231.70 8,235.50 8,231.70 8,234.40 215.5K
13:51 8,234.25 8,234.25 8,230.95 8,232.25 386.0K
13:52 8,231.75 8,240.80 8,231.75 8,240.80 471.5K
13:53 8,240.25 8,240.35 8,232.60 8,232.60 290.7K
13:54 8,231.55 8,232.60 8,229.55 8,232.15 187.2K
13:55 8,231.90 8,233.40 8,230.75 8,231.55 136.9K
13:56 8,230.90 8,235.15 8,230.90 8,234.75 182.2K
13:57 8,234.85 8,235.15 8,232.75 8,233.70 153.6K
13:58 8,233.30 8,235.05 8,232.80 8,233.65 118.1K
13:59 8,233.50 8,236.05 8,233.10 8,235.85 154.3K
14:00 8,235.90 8,238.05 8,235.90 8,237.05 193.8K
14:01 8,237.30 8,240.60 8,236.75 8,240.15 353.1K
14:02 8,240.50 8,241.65 8,233.30 8,233.30 329.9K
14:03 8,233.10 8,233.35 8,230.80 8,230.80 257.3K
14:04 8,230.70 8,233.70 8,230.00 8,231.20 193.3K
14:05 8,230.95 8,232.45 8,230.10 8,230.55 229.3K
14:06 8,230.40 8,230.40 8,226.25 8,228.30 272.1K
14:07 8,227.65 8,232.40 8,227.60 8,231.45 229.4K
14:08 8,231.60 8,237.30 8,231.00 8,237.30 257.8K
14:09 8,237.60 8,241.15 8,237.60 8,241.15 325.5K
14:10 8,240.05 8,245.05 8,240.05 8,245.05 364.4K
14:11 8,246.70 8,246.95 8,244.30 8,245.45 370.0K
14:12 8,244.85 8,251.20 8,243.45 8,251.20 240.5K
14:13 8,250.60 8,250.60 8,244.50 8,244.50 260.8K
14:14 8,243.00 8,243.00 8,239.70 8,240.65 218.9K
14:15 8,240.95 8,243.50 8,239.50 8,241.95 239.3K
14:16 8,242.05 8,242.05 8,237.30 8,240.90 239.8K
14:17 8,240.55 8,242.00 8,240.55 8,241.60 158.5K
14:18 8,241.45 8,242.10 8,239.00 8,239.80 205.0K
14:19 8,239.35 8,246.45 8,239.30 8,245.75 284.9K
14:20 8,246.35 8,250.60 8,244.95 8,249.95 426.9K
14:21 8,248.85 8,249.05 8,245.35 8,245.95 295.3K
14:22 8,245.70 8,246.05 8,244.05 8,245.20 209.6K
14:23 8,244.85 8,252.60 8,244.85 8,252.60 299.1K
14:24 8,253.25 8,258.20 8,253.25 8,257.55 506.3K
14:25 8,257.95 8,260.05 8,256.75 8,259.85 353.8K
14:26 8,259.65 8,262.65 8,258.70 8,261.75 350.1K
14:27 8,261.10 8,262.45 8,259.65 8,261.80 392.6K
14:28 8,262.85 8,262.85 8,258.80 8,259.40 303.4K
14:29 8,259.90 8,262.70 8,259.50 8,260.50 422.2K
14:30 8,259.35 8,261.30 8,259.00 8,259.45 458.4K
14:31 8,259.00 8,259.00 8,255.85 8,255.90 306.4K
14:32 8,256.25 8,257.45 8,254.90 8,256.90 382.4K
14:33 8,257.25 8,260.95 8,257.25 8,260.20 645.4K
14:34 8,260.00 8,261.80 8,257.85 8,258.50 255.6K
14:35 8,259.00 8,259.50 8,257.35 8,258.05 276.2K
14:36 8,257.10 8,257.10 8,255.20 8,255.65 335.7K
14:37 8,255.60 8,259.95 8,254.75 8,259.80 420.2K
14:38 8,259.75 8,266.60 8,259.30 8,266.60 366.1K
14:39 8,266.10 8,270.45 8,266.10 8,270.45 605.7K
14:40 8,270.05 8,270.80 8,267.95 8,269.45 289.0K
14:41 8,269.45 8,270.45 8,269.20 8,270.10 252.0K
14:42 8,269.70 8,271.15 8,269.10 8,269.15 329.3K
14:43 8,269.10 8,272.20 8,268.45 8,272.20 403.2K
14:44 8,272.15 8,274.60 8,272.15 8,273.15 811.2K
14:45 8,273.00 8,277.00 8,273.00 8,277.00 367.4K
14:46 8,276.90 8,277.40 8,274.90 8,275.05 318.8K
14:47 8,275.00 8,275.45 8,272.85 8,275.25 557.7K
14:48 8,275.70 8,276.65 8,269.85 8,270.00 500.4K
14:49 8,268.55 8,268.80 8,266.60 8,266.60 312.3K
14:50 8,266.65 8,269.30 8,266.55 8,269.30 309.9K
14:51 8,269.15 8,270.85 8,267.60 8,269.55 301.0K
14:52 8,269.85 8,274.25 8,269.65 8,272.75 412.2K
14:53 8,271.70 8,272.65 8,270.30 8,272.10 327.0K
14:54 8,271.80 8,273.65 8,271.20 8,271.20 451.3K
14:55 8,271.15 8,274.20 8,268.85 8,273.35 350.4K
14:56 8,274.55 8,281.55 8,274.55 8,281.00 518.9K
14:57 8,282.15 8,286.90 8,281.90 8,286.75 479.7K
14:58 8,286.95 8,288.55 8,286.00 8,288.55 572.0K
14:59 8,287.90 8,290.35 8,287.90 8,289.65 418.3K
15:00 8,290.20 8,290.75 8,281.95 8,284.55 1,439.1K
15:01 8,285.95 8,287.50 8,281.60 8,281.60 807.4K
15:02 8,282.90 8,285.55 8,282.90 8,285.20 723.2K
15:03 8,285.10 8,288.15 8,284.40 8,284.40 922.7K
15:04 8,284.45 8,286.10 8,284.45 8,285.60 656.1K
15:05 8,286.10 8,286.45 8,285.40 8,286.35 907.3K
15:06 8,286.50 8,286.70 8,281.90 8,281.90 826.8K
15:07 8,281.65 8,282.45 8,281.65 8,281.95 579.4K
15:08 8,281.75 8,282.35 8,280.10 8,280.35 537.4K
15:09 8,280.30 8,283.75 8,280.30 8,283.35 935.8K
15:10 8,284.80 8,286.20 8,284.10 8,284.30 941.2K
15:11 8,284.30 8,284.60 8,284.05 8,284.60 574.9K
15:12 8,284.85 8,288.45 8,284.85 8,288.45 838.6K
15:13 8,289.05 8,291.50 8,289.05 8,289.20 1,097.4K
15:14 8,289.60 8,290.45 8,289.35 8,290.15 767.5K
15:15 8,290.40 8,290.40 8,284.45 8,284.45 1,149.2K
15:16 8,285.00 8,285.15 8,282.65 8,282.80 715.1K
15:17 8,282.95 8,286.55 8,282.95 8,286.45 723.6K
15:18 8,287.35 8,287.95 8,284.95 8,285.95 937.1K
15:19 8,285.60 8,286.35 8,285.50 8,285.60 838.0K
15:20 8,285.25 8,285.25 8,283.55 8,283.55 1,120.1K
15:21 8,283.25 8,284.55 8,282.60 8,284.55 649.6K
15:22 8,284.85 8,286.55 8,284.85 8,286.55 612.1K
15:23 8,286.55 8,287.25 8,285.05 8,285.80 871.3K
15:24 8,285.90 8,285.90 8,282.55 8,283.20 711.6K
15:25 8,283.20 8,285.95 8,283.20 8,285.75 778.7K
15:26 8,285.60 8,286.55 8,285.20 8,285.50 638.3K
15:27 8,285.45 8,286.60 8,284.95 8,285.95 696.8K
15:28 8,284.60 8,289.05 8,284.60 8,288.40 816.4K
15:29 8,287.75 8,289.00 8,286.70 8,288.00 619.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available