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 8,259.90 8,259.90 8,259.90 8,259.90 3.1K
09:15 8,262.70 8,276.45 8,252.50 8,261.60 2,649.7K
09:16 8,262.50 8,262.50 8,253.50 8,258.20 1,535.6K
09:17 8,256.65 8,260.05 8,253.60 8,257.35 988.6K
09:18 8,255.25 8,259.60 8,253.90 8,257.00 779.1K
09:19 8,257.65 8,263.00 8,255.20 8,263.00 635.9K
09:20 8,264.00 8,264.00 8,256.25 8,257.95 937.6K
09:21 8,257.10 8,270.75 8,257.10 8,268.50 621.6K
09:22 8,268.80 8,270.65 8,261.70 8,261.70 624.7K
09:23 8,260.95 8,271.70 8,260.65 8,271.70 497.9K
09:24 8,271.15 8,271.15 8,260.55 8,262.25 407.4K
09:25 8,262.65 8,262.65 8,255.45 8,257.55 405.3K
09:26 8,259.20 8,260.50 8,256.00 8,256.15 403.4K
09:27 8,255.00 8,257.40 8,253.20 8,255.60 470.2K
09:28 8,254.85 8,258.00 8,253.20 8,257.85 333.8K
09:29 8,258.10 8,258.80 8,255.80 8,257.40 386.8K
09:30 8,256.25 8,261.55 8,255.05 8,261.55 301.6K
09:31 8,263.25 8,264.40 8,258.95 8,263.90 460.1K
09:32 8,262.25 8,263.60 8,259.25 8,259.25 366.5K
09:33 8,259.20 8,261.80 8,256.20 8,261.80 635.7K
09:34 8,261.30 8,262.30 8,259.55 8,261.80 520.7K
09:35 8,262.55 8,281.40 8,262.55 8,279.95 679.5K
09:36 8,279.20 8,282.20 8,278.50 8,279.10 520.1K
09:37 8,279.20 8,286.50 8,278.90 8,286.50 510.2K
09:38 8,286.25 8,290.10 8,285.45 8,288.30 472.8K
09:39 8,288.40 8,289.35 8,287.40 8,288.00 606.2K
09:40 8,288.45 8,293.60 8,287.55 8,292.05 446.6K
09:41 8,292.50 8,293.65 8,291.45 8,293.60 387.5K
09:42 8,293.35 8,293.70 8,291.00 8,292.85 421.0K
09:43 8,291.60 8,294.05 8,291.60 8,293.55 312.7K
09:44 8,293.70 8,297.40 8,292.15 8,295.80 518.8K
09:45 8,294.35 8,295.05 8,292.30 8,294.55 317.3K
09:46 8,293.05 8,295.30 8,291.40 8,294.45 239.3K
09:47 8,294.90 8,298.55 8,294.35 8,298.05 305.2K
09:48 8,298.10 8,300.65 8,297.20 8,300.55 285.7K
09:49 8,299.25 8,302.65 8,298.30 8,302.65 254.7K
09:50 8,303.15 8,303.15 8,300.40 8,300.80 297.6K
09:51 8,300.35 8,301.20 8,299.05 8,301.20 363.8K
09:52 8,301.50 8,301.50 8,298.95 8,301.05 273.8K
09:53 8,301.70 8,305.30 8,301.70 8,304.95 365.3K
09:54 8,304.90 8,305.75 8,304.00 8,304.55 316.5K
09:55 8,304.50 8,306.30 8,304.50 8,306.25 333.9K
09:56 8,306.95 8,309.65 8,304.10 8,304.10 321.1K
09:57 8,304.00 8,304.00 8,299.70 8,299.75 318.6K
09:58 8,300.10 8,301.00 8,296.35 8,297.70 451.8K
09:59 8,296.90 8,299.70 8,296.00 8,299.70 240.8K
10:00 8,299.45 8,301.05 8,294.60 8,294.60 262.9K
10:01 8,294.80 8,299.90 8,294.15 8,299.90 283.7K
10:02 8,299.50 8,301.25 8,297.00 8,298.40 272.8K
10:03 8,298.60 8,300.15 8,296.10 8,298.40 212.6K
10:04 8,299.20 8,303.70 8,298.85 8,302.95 254.2K
10:05 8,302.50 8,303.30 8,300.05 8,300.05 249.9K
10:06 8,300.65 8,302.20 8,299.40 8,300.60 160.1K
10:07 8,301.55 8,308.05 8,301.25 8,306.95 252.1K
10:08 8,307.15 8,307.25 8,303.85 8,305.95 274.3K
10:09 8,306.20 8,307.20 8,304.85 8,305.50 368.8K
10:10 8,305.45 8,306.10 8,303.35 8,303.35 242.9K
10:11 8,304.45 8,308.65 8,304.45 8,305.70 299.7K
10:12 8,304.95 8,304.95 8,302.35 8,302.80 241.4K
10:13 8,303.05 8,304.80 8,301.65 8,301.65 179.8K
10:14 8,300.45 8,300.60 8,293.35 8,293.75 216.1K
10:15 8,293.65 8,296.15 8,291.25 8,291.25 173.7K
10:16 8,292.20 8,295.50 8,291.10 8,294.90 232.2K
10:17 8,294.90 8,294.90 8,292.35 8,294.20 217.8K
10:18 8,293.85 8,296.25 8,293.50 8,294.95 323.3K
10:19 8,293.90 8,297.50 8,293.20 8,295.90 190.7K
10:20 8,295.85 8,295.90 8,294.05 8,295.00 162.7K
10:21 8,294.85 8,297.10 8,293.80 8,297.10 311.1K
10:22 8,296.60 8,297.45 8,295.25 8,296.35 240.5K
10:23 8,296.45 8,299.55 8,296.15 8,299.25 225.8K
10:24 8,299.65 8,301.40 8,298.50 8,301.40 174.5K
10:25 8,301.15 8,302.50 8,300.60 8,302.30 211.5K
10:26 8,302.05 8,304.45 8,300.50 8,303.25 254.6K
10:27 8,302.95 8,304.70 8,302.05 8,302.95 188.3K
10:28 8,302.55 8,302.55 8,297.95 8,299.75 172.4K
10:29 8,299.15 8,301.45 8,298.05 8,301.45 171.1K
10:30 8,301.35 8,304.30 8,301.10 8,304.30 174.5K
10:31 8,303.80 8,304.35 8,302.30 8,303.05 232.2K
10:32 8,302.60 8,306.90 8,302.60 8,306.90 373.7K
10:33 8,307.70 8,308.20 8,306.45 8,308.20 252.7K
10:34 8,308.50 8,311.55 8,308.50 8,310.90 374.6K
10:35 8,311.10 8,311.60 8,308.85 8,309.00 374.0K
10:36 8,308.95 8,309.15 8,307.90 8,309.15 218.5K
10:37 8,308.85 8,308.85 8,305.95 8,306.80 191.2K
10:38 8,306.65 8,308.15 8,306.60 8,307.60 313.5K
10:39 8,307.65 8,307.65 8,303.00 8,303.65 275.9K
10:40 8,304.05 8,307.15 8,304.05 8,305.75 275.4K
10:41 8,305.50 8,306.15 8,301.20 8,303.15 241.0K
10:42 8,302.60 8,302.60 8,301.00 8,302.25 144.7K
10:43 8,302.30 8,302.30 8,299.05 8,299.10 201.1K
10:44 8,299.50 8,302.30 8,299.25 8,302.30 206.5K
10:45 8,302.75 8,305.45 8,302.75 8,303.35 225.5K
10:46 8,302.50 8,303.95 8,302.00 8,303.85 137.2K
10:47 8,304.50 8,305.50 8,304.50 8,305.40 221.8K
10:48 8,304.40 8,305.05 8,303.85 8,305.05 150.1K
10:49 8,304.80 8,306.15 8,304.05 8,305.75 183.4K
10:50 8,305.95 8,305.95 8,302.25 8,302.65 166.9K
10:51 8,300.75 8,301.60 8,298.75 8,300.15 333.1K
10:52 8,299.75 8,300.45 8,297.55 8,298.65 476.1K
10:53 8,298.00 8,298.35 8,294.60 8,297.35 324.1K
10:54 8,296.70 8,296.80 8,294.55 8,295.50 234.7K
10:55 8,295.65 8,299.75 8,295.60 8,299.50 269.2K
10:56 8,298.90 8,299.90 8,297.75 8,297.75 132.9K
10:57 8,298.00 8,300.45 8,296.90 8,300.45 190.6K
10:58 8,300.90 8,302.40 8,300.35 8,301.60 158.8K
10:59 8,301.50 8,301.60 8,300.40 8,301.05 118.9K
11:00 8,303.15 8,303.30 8,299.60 8,299.60 210.9K
11:01 8,299.80 8,300.85 8,299.25 8,299.95 118.2K
11:02 8,299.75 8,300.95 8,299.05 8,300.95 125.2K
11:03 8,301.65 8,302.50 8,299.60 8,300.05 146.4K
11:04 8,299.65 8,300.85 8,298.65 8,300.50 144.9K
11:05 8,300.90 8,301.25 8,300.40 8,300.80 131.2K
11:06 8,300.70 8,303.35 8,300.50 8,302.60 225.4K
11:07 8,302.40 8,302.60 8,301.00 8,302.30 127.8K
11:08 8,301.85 8,304.45 8,301.75 8,304.30 446.5K
11:09 8,304.55 8,307.55 8,304.55 8,305.90 302.3K
11:10 8,306.55 8,307.00 8,305.30 8,306.15 256.4K
11:11 8,306.15 8,306.40 8,304.25 8,305.05 139.5K
11:12 8,304.85 8,306.50 8,303.45 8,306.05 219.6K
11:13 8,306.55 8,307.65 8,306.55 8,307.40 150.7K
11:14 8,307.60 8,307.60 8,305.60 8,305.60 142.3K
11:15 8,305.15 8,306.40 8,304.25 8,306.35 147.1K
11:16 8,306.20 8,306.35 8,303.70 8,304.55 160.6K
11:17 8,303.50 8,303.50 8,300.15 8,301.10 229.1K
11:18 8,301.55 8,303.90 8,301.50 8,303.45 148.3K
11:19 8,303.35 8,305.35 8,302.65 8,305.35 145.1K
11:20 8,305.70 8,306.85 8,303.50 8,304.35 214.0K
11:21 8,303.85 8,304.55 8,303.20 8,303.85 135.2K
11:22 8,303.85 8,305.80 8,303.80 8,305.20 194.7K
11:23 8,304.95 8,307.55 8,304.70 8,306.85 155.1K
11:24 8,307.00 8,308.70 8,307.00 8,308.40 118.2K
11:25 8,307.60 8,307.60 8,306.10 8,306.75 123.3K
11:26 8,307.10 8,308.60 8,307.00 8,308.60 144.2K
11:27 8,308.35 8,309.45 8,308.05 8,309.45 166.4K
11:28 8,309.05 8,309.05 8,307.25 8,307.75 119.7K
11:29 8,307.85 8,308.45 8,307.15 8,308.45 232.4K
11:30 8,309.10 8,312.10 8,308.80 8,312.10 187.7K
11:31 8,311.65 8,313.10 8,310.75 8,312.90 141.9K
11:32 8,313.30 8,313.30 8,310.55 8,310.85 139.9K
11:33 8,309.80 8,311.70 8,309.70 8,311.20 117.5K
11:34 8,311.65 8,312.05 8,310.85 8,312.05 144.9K
11:35 8,312.05 8,313.85 8,311.45 8,313.25 236.6K
11:36 8,313.00 8,313.70 8,311.45 8,311.55 151.5K
11:37 8,311.90 8,312.60 8,311.40 8,312.15 129.2K
11:38 8,312.00 8,312.10 8,310.50 8,310.85 177.4K
11:39 8,311.45 8,311.65 8,310.85 8,311.00 107.3K
11:40 8,310.75 8,312.30 8,308.55 8,312.30 138.0K
11:41 8,312.30 8,312.75 8,309.55 8,309.70 215.2K
11:42 8,308.80 8,309.60 8,307.65 8,309.05 406.8K
11:43 8,308.75 8,308.75 8,303.55 8,304.50 560.5K
11:44 8,303.65 8,303.95 8,302.35 8,303.70 282.9K
11:45 8,304.45 8,305.40 8,301.55 8,304.70 1,554.6K
11:46 8,304.90 8,306.45 8,303.35 8,305.85 173.6K
11:47 8,306.30 8,306.40 8,302.90 8,304.30 243.8K
11:48 8,304.65 8,304.65 8,302.25 8,303.00 219.6K
11:49 8,302.70 8,302.70 8,294.15 8,294.85 451.3K
11:50 8,293.35 8,296.25 8,293.35 8,295.05 590.8K
11:51 8,294.35 8,295.90 8,292.45 8,295.80 278.7K
11:52 8,295.60 8,297.10 8,295.00 8,296.15 247.7K
11:53 8,296.20 8,296.20 8,292.85 8,293.25 175.7K
11:54 8,293.15 8,293.45 8,290.90 8,290.90 249.2K
11:55 8,290.00 8,292.95 8,290.00 8,292.85 246.9K
11:56 8,293.50 8,295.85 8,293.50 8,295.05 209.0K
11:57 8,294.60 8,298.30 8,294.50 8,298.30 155.4K
11:58 8,297.85 8,300.10 8,295.35 8,299.55 187.2K
11:59 8,299.80 8,300.25 8,297.60 8,298.15 176.9K
12:00 8,298.55 8,298.55 8,295.20 8,295.70 247.7K
12:01 8,295.90 8,295.90 8,293.90 8,295.00 210.6K
12:02 8,295.05 8,297.45 8,294.60 8,295.55 153.6K
12:03 8,295.30 8,296.30 8,294.45 8,296.30 107.6K
12:04 8,296.75 8,297.95 8,295.75 8,295.85 107.2K
12:05 8,295.55 8,298.05 8,295.55 8,296.95 94.1K
12:06 8,297.20 8,299.90 8,296.75 8,299.65 148.0K
12:07 8,299.50 8,301.00 8,298.55 8,301.00 117.6K
12:08 8,300.85 8,301.55 8,299.25 8,300.50 108.8K
12:09 8,300.70 8,302.70 8,300.65 8,302.40 130.0K
12:10 8,303.10 8,305.10 8,302.40 8,304.20 123.2K
12:11 8,304.05 8,308.55 8,303.70 8,308.55 240.2K
12:12 8,308.90 8,309.10 8,307.05 8,307.10 171.6K
12:13 8,307.70 8,308.90 8,306.40 8,308.90 146.3K
12:14 8,309.25 8,309.85 8,308.65 8,309.85 171.8K
12:15 8,309.85 8,309.90 8,306.95 8,306.95 130.9K
12:16 8,306.95 8,306.95 8,304.50 8,304.50 97.8K
12:17 8,303.90 8,305.30 8,302.85 8,304.00 140.9K
12:18 8,304.75 8,309.30 8,304.45 8,309.30 175.7K
12:19 8,309.30 8,312.75 8,308.20 8,312.40 183.5K
12:20 8,312.50 8,314.40 8,311.25 8,312.90 127.0K
12:21 8,313.20 8,314.05 8,311.25 8,312.05 147.9K
12:22 8,311.75 8,312.35 8,309.10 8,311.40 113.3K
12:23 8,311.30 8,311.35 8,308.80 8,309.80 105.7K
12:24 8,310.30 8,311.90 8,309.30 8,311.20 119.7K
12:25 8,311.50 8,312.05 8,310.50 8,311.05 109.3K
12:26 8,310.80 8,310.80 8,308.65 8,310.60 151.1K
12:27 8,310.45 8,313.25 8,310.35 8,313.05 133.6K
12:28 8,312.25 8,315.25 8,312.25 8,315.25 150.1K
12:29 8,314.75 8,316.40 8,314.15 8,316.25 173.8K
12:30 8,316.75 8,320.40 8,316.05 8,320.15 237.6K
12:31 8,320.45 8,321.40 8,319.95 8,320.95 216.0K
12:32 8,321.90 8,321.90 8,319.20 8,319.80 156.0K
12:33 8,320.30 8,323.00 8,318.75 8,323.00 206.1K
12:34 8,323.15 8,323.15 8,321.05 8,322.00 195.7K
12:35 8,322.00 8,322.20 8,321.25 8,322.15 176.2K
12:36 8,322.40 8,324.90 8,321.95 8,323.25 273.8K
12:37 8,322.65 8,324.75 8,321.50 8,324.75 240.9K
12:38 8,325.20 8,325.20 8,321.45 8,322.30 186.9K
12:39 8,320.90 8,321.35 8,318.75 8,319.45 149.5K
12:40 8,317.85 8,321.10 8,317.85 8,320.45 285.0K
12:41 8,320.60 8,321.10 8,318.15 8,318.15 137.8K
12:42 8,318.10 8,321.75 8,318.10 8,321.30 240.4K
12:43 8,321.95 8,321.95 8,319.50 8,319.75 193.5K
12:44 8,319.70 8,321.15 8,319.15 8,319.70 183.9K
12:45 8,319.25 8,319.90 8,317.00 8,319.90 181.1K
12:46 8,319.90 8,319.90 8,317.85 8,317.90 168.4K
12:47 8,318.20 8,318.20 8,315.90 8,316.80 184.0K
12:48 8,315.50 8,316.50 8,314.70 8,315.60 163.3K
12:49 8,315.95 8,317.85 8,315.50 8,317.00 170.5K
12:50 8,316.25 8,317.05 8,314.25 8,314.75 220.7K
12:51 8,314.70 8,315.35 8,310.55 8,310.55 247.8K
12:52 8,310.15 8,311.10 8,308.40 8,308.40 360.5K
12:53 8,308.25 8,310.15 8,306.75 8,309.90 131.3K
12:54 8,310.60 8,311.50 8,307.85 8,307.85 108.1K
12:55 8,308.10 8,311.40 8,308.10 8,310.90 143.2K
12:56 8,311.05 8,312.75 8,310.70 8,311.55 261.5K
12:57 8,311.85 8,312.55 8,311.00 8,312.45 106.6K
12:58 8,312.10 8,312.10 8,310.80 8,311.15 155.6K
12:59 8,312.20 8,312.40 8,310.60 8,310.60 172.2K
13:00 8,311.00 8,312.55 8,309.65 8,311.60 158.5K
13:01 8,311.25 8,311.80 8,309.85 8,309.85 150.6K
13:02 8,308.60 8,309.50 8,307.25 8,309.50 137.5K
13:03 8,309.65 8,312.00 8,309.60 8,311.60 94.6K
13:04 8,310.90 8,312.20 8,310.05 8,311.05 133.9K
13:05 8,311.10 8,313.20 8,311.10 8,313.00 222.5K
13:06 8,313.10 8,313.85 8,311.10 8,311.10 203.2K
13:07 8,311.15 8,312.05 8,309.15 8,309.50 151.2K
13:08 8,310.75 8,311.05 8,308.95 8,310.75 107.4K
13:09 8,310.55 8,313.05 8,310.55 8,312.80 152.2K
13:10 8,312.25 8,313.70 8,310.85 8,312.25 170.1K
13:11 8,312.65 8,312.75 8,311.25 8,311.55 185.2K
13:12 8,311.70 8,311.75 8,310.35 8,311.15 185.9K
13:13 8,311.45 8,311.45 8,309.20 8,309.35 151.6K
13:14 8,309.35 8,310.10 8,308.30 8,310.10 134.9K
13:15 8,309.60 8,310.35 8,308.65 8,309.15 161.8K
13:16 8,309.65 8,310.40 8,309.10 8,309.55 105.3K
13:17 8,309.85 8,311.80 8,309.60 8,310.30 178.9K
13:18 8,310.40 8,311.65 8,310.05 8,310.10 140.6K
13:19 8,310.25 8,310.85 8,309.75 8,309.75 74.4K
13:20 8,309.35 8,309.90 8,308.55 8,309.15 237.4K
13:21 8,309.30 8,309.65 8,307.10 8,308.05 399.8K
13:22 8,307.70 8,308.85 8,307.50 8,308.50 124.9K
13:23 8,308.15 8,308.55 8,307.20 8,308.40 187.8K
13:24 8,308.10 8,308.25 8,307.05 8,307.75 142.4K
13:25 8,307.70 8,308.15 8,307.45 8,308.15 145.6K
13:26 8,308.55 8,309.40 8,306.85 8,306.85 178.6K
13:27 8,305.65 8,305.80 8,302.75 8,302.75 214.8K
13:28 8,303.15 8,305.95 8,302.45 8,305.70 187.3K
13:29 8,305.75 8,306.55 8,304.95 8,305.20 129.4K
13:30 8,305.25 8,305.45 8,302.40 8,302.40 174.4K
13:31 8,301.95 8,302.15 8,300.65 8,300.95 201.8K
13:32 8,301.35 8,303.75 8,301.35 8,302.25 201.2K
13:33 8,302.50 8,302.50 8,300.50 8,302.40 167.2K
13:34 8,302.75 8,302.90 8,300.10 8,300.25 300.1K
13:35 8,300.45 8,301.65 8,300.30 8,301.20 136.4K
13:36 8,301.90 8,305.40 8,301.15 8,304.15 156.1K
13:37 8,304.95 8,305.40 8,304.10 8,304.45 127.4K
13:38 8,305.00 8,305.90 8,304.80 8,305.30 111.2K
13:39 8,305.70 8,307.45 8,305.10 8,305.90 195.6K
13:40 8,306.20 8,306.55 8,304.85 8,304.85 154.8K
13:41 8,304.85 8,304.85 8,303.25 8,303.85 225.7K
13:42 8,304.40 8,306.65 8,304.40 8,305.55 184.1K
13:43 8,306.10 8,307.05 8,305.25 8,306.70 141.7K
13:44 8,306.75 8,309.80 8,306.55 8,309.80 221.0K
13:45 8,309.65 8,310.20 8,307.75 8,307.75 233.5K
13:46 8,308.45 8,309.35 8,307.95 8,308.75 167.2K
13:47 8,308.55 8,309.85 8,308.25 8,309.25 145.7K
13:48 8,308.45 8,309.00 8,307.25 8,308.50 208.7K
13:49 8,307.30 8,309.00 8,307.15 8,308.30 174.9K
13:50 8,308.10 8,310.05 8,308.00 8,309.90 190.4K
13:51 8,310.00 8,310.40 8,308.00 8,308.00 290.4K
13:52 8,308.10 8,308.45 8,307.05 8,307.30 271.2K
13:53 8,307.20 8,308.15 8,306.55 8,308.00 245.8K
13:54 8,307.65 8,308.70 8,306.65 8,306.75 227.7K
13:55 8,306.90 8,308.00 8,304.95 8,305.05 326.6K
13:56 8,305.00 8,307.30 8,304.10 8,307.30 202.6K
13:57 8,307.85 8,309.00 8,304.35 8,304.70 266.7K
13:58 8,304.20 8,306.45 8,303.50 8,305.40 218.4K
13:59 8,306.10 8,307.00 8,305.05 8,305.15 262.5K
14:00 8,305.75 8,306.20 8,304.20 8,305.80 252.2K
14:01 8,305.60 8,306.65 8,304.95 8,306.65 186.6K
14:02 8,306.90 8,310.05 8,305.65 8,309.35 284.9K
14:03 8,310.15 8,312.30 8,308.65 8,309.65 486.7K
14:04 8,309.80 8,309.80 8,308.10 8,309.40 231.5K
14:05 8,309.50 8,312.60 8,309.40 8,312.45 292.2K
14:06 8,313.20 8,315.20 8,313.20 8,315.20 181.2K
14:07 8,315.75 8,316.50 8,314.15 8,314.15 162.7K
14:08 8,312.85 8,313.45 8,311.50 8,313.15 209.8K
14:09 8,312.85 8,315.85 8,311.50 8,314.55 212.6K
14:10 8,314.90 8,314.90 8,313.65 8,313.75 213.6K
14:11 8,313.80 8,318.10 8,313.60 8,318.10 285.5K
14:12 8,318.50 8,319.60 8,318.15 8,319.05 333.0K
14:13 8,319.35 8,319.65 8,316.35 8,316.35 271.7K
14:14 8,316.20 8,316.20 8,313.80 8,314.40 236.0K
14:15 8,313.95 8,316.65 8,313.95 8,316.15 214.9K
14:16 8,315.85 8,315.85 8,314.00 8,314.60 211.2K
14:17 8,313.45 8,315.50 8,313.30 8,314.10 260.2K
14:18 8,314.95 8,315.00 8,312.90 8,314.10 288.8K
14:19 8,313.95 8,314.70 8,312.00 8,312.30 436.3K
14:20 8,311.85 8,313.90 8,310.65 8,312.35 272.5K
14:21 8,313.50 8,313.50 8,311.65 8,313.05 184.3K
14:22 8,312.40 8,313.35 8,309.80 8,310.60 314.1K
14:23 8,310.00 8,312.05 8,308.80 8,311.50 271.2K
14:24 8,311.60 8,312.40 8,310.90 8,310.90 300.6K
14:25 8,311.05 8,311.85 8,310.30 8,310.70 274.4K
14:26 8,310.60 8,311.60 8,309.40 8,309.40 180.5K
14:27 8,309.40 8,309.40 8,305.35 8,305.75 359.6K
14:28 8,306.45 8,308.85 8,306.45 8,308.20 454.5K
14:29 8,309.05 8,309.05 8,307.10 8,307.10 255.5K
14:30 8,307.30 8,312.35 8,306.55 8,311.95 293.7K
14:31 8,311.80 8,311.80 8,310.30 8,311.55 822.5K
14:32 8,311.90 8,312.05 8,310.95 8,311.70 328.3K
14:33 8,311.10 8,312.35 8,310.55 8,312.35 198.7K
14:34 8,312.30 8,315.90 8,312.30 8,315.70 293.6K
14:35 8,315.60 8,317.20 8,315.20 8,317.10 390.6K
14:36 8,317.10 8,320.85 8,316.20 8,319.90 371.6K
14:37 8,319.70 8,320.00 8,317.75 8,320.00 175.7K
14:38 8,320.15 8,320.80 8,318.20 8,319.10 236.7K
14:39 8,318.95 8,319.55 8,315.30 8,315.55 178.0K
14:40 8,315.55 8,315.90 8,314.55 8,315.00 157.2K
14:41 8,314.75 8,315.95 8,314.15 8,314.65 322.7K
14:42 8,314.90 8,317.70 8,313.60 8,317.25 284.7K
14:43 8,317.75 8,318.75 8,316.55 8,317.05 277.1K
14:44 8,316.40 8,318.90 8,315.40 8,318.90 350.2K
14:45 8,319.95 8,322.00 8,319.75 8,320.55 286.9K
14:46 8,320.60 8,320.60 8,316.35 8,316.35 319.4K
14:47 8,316.90 8,319.50 8,316.30 8,317.35 537.6K
14:48 8,318.10 8,318.10 8,311.30 8,311.70 414.8K
14:49 8,312.20 8,313.20 8,308.65 8,309.60 332.9K
14:50 8,309.80 8,313.45 8,307.85 8,308.40 312.7K
14:51 8,308.00 8,308.65 8,305.95 8,306.60 566.2K
14:52 8,306.15 8,308.70 8,305.40 8,308.10 475.5K
14:53 8,308.90 8,310.65 8,306.90 8,307.30 464.4K
14:54 8,307.55 8,309.20 8,306.25 8,308.10 530.0K
14:55 8,308.95 8,311.60 8,307.80 8,310.55 485.1K
14:56 8,310.75 8,316.25 8,310.35 8,316.25 555.3K
14:57 8,316.65 8,317.25 8,315.55 8,316.70 358.0K
14:58 8,316.70 8,318.90 8,315.40 8,315.40 383.7K
14:59 8,315.00 8,317.10 8,312.55 8,316.90 459.9K
15:00 8,317.95 8,319.55 8,316.25 8,316.25 587.1K
15:01 8,316.45 8,317.85 8,313.35 8,317.85 855.7K
15:02 8,316.95 8,316.95 8,312.15 8,316.00 785.6K
15:03 8,315.40 8,317.25 8,314.90 8,316.15 530.4K
15:04 8,316.50 8,317.75 8,316.05 8,317.60 588.0K
15:05 8,317.40 8,317.40 8,314.60 8,314.60 652.2K
15:06 8,314.40 8,317.00 8,314.35 8,315.90 937.2K
15:07 8,315.25 8,318.50 8,315.25 8,318.30 706.6K
15:08 8,319.05 8,319.05 8,317.65 8,319.05 1,025.3K
15:09 8,319.15 8,322.20 8,318.90 8,322.20 1,882.2K
15:10 8,322.45 8,322.75 8,315.10 8,315.85 1,804.4K
15:11 8,314.65 8,315.85 8,313.80 8,315.85 1,071.7K
15:12 8,316.15 8,316.35 8,314.70 8,314.95 871.6K
15:13 8,315.70 8,315.70 8,313.85 8,313.85 765.9K
15:14 8,313.40 8,313.95 8,312.20 8,312.55 701.5K
15:15 8,312.90 8,315.15 8,312.85 8,315.15 814.7K
15:16 8,314.85 8,315.80 8,313.30 8,313.30 1,041.4K
15:17 8,314.50 8,314.50 8,312.95 8,312.95 514.3K
15:18 8,313.60 8,313.90 8,311.35 8,312.05 1,292.0K
15:19 8,311.75 8,311.80 8,310.40 8,311.15 973.7K
15:20 8,311.00 8,311.70 8,308.75 8,309.35 1,120.6K
15:21 8,309.60 8,313.80 8,309.60 8,313.25 598.3K
15:22 8,314.15 8,314.70 8,313.75 8,314.05 583.5K
15:23 8,313.95 8,314.10 8,311.85 8,314.10 564.2K
15:24 8,314.00 8,314.40 8,312.85 8,313.50 621.7K
15:25 8,313.85 8,314.30 8,312.15 8,314.05 648.0K
15:26 8,313.95 8,314.60 8,313.65 8,314.55 441.4K
15:27 8,314.25 8,316.20 8,314.15 8,316.15 559.2K
15:28 8,314.65 8,315.85 8,313.70 8,315.70 1,050.5K
15:29 8,316.20 8,318.55 8,315.60 8,318.55 578.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available