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 8,149.05 8,149.05 8,149.05 8,149.05 18.5K
09:15 8,150.30 8,152.30 8,132.40 8,137.50 2,708.8K
09:16 8,136.85 8,139.85 8,131.45 8,139.85 1,352.8K
09:17 8,139.75 8,139.75 8,132.30 8,138.60 810.4K
09:18 8,138.05 8,138.15 8,131.25 8,134.55 830.7K
09:19 8,134.40 8,137.05 8,131.70 8,133.30 765.5K
09:20 8,134.30 8,138.90 8,127.20 8,127.20 793.3K
09:21 8,128.85 8,130.70 8,124.05 8,124.05 1,123.0K
09:22 8,123.15 8,127.80 8,123.15 8,127.30 632.9K
09:23 8,126.75 8,130.35 8,122.00 8,122.20 608.7K
09:24 8,124.50 8,124.50 8,106.75 8,108.15 1,128.6K
09:25 8,111.30 8,111.30 8,102.65 8,105.70 920.2K
09:26 8,105.35 8,105.35 8,087.60 8,087.60 1,079.5K
09:27 8,087.95 8,091.05 8,081.20 8,081.20 902.4K
09:28 8,078.85 8,085.20 8,077.70 8,080.30 900.4K
09:29 8,080.35 8,080.35 8,075.20 8,079.30 724.8K
09:30 8,080.95 8,080.95 8,073.05 8,077.90 1,063.4K
09:31 8,076.95 8,080.80 8,070.50 8,070.50 1,000.0K
09:32 8,072.10 8,074.15 8,070.05 8,072.55 695.3K
09:33 8,071.15 8,071.30 8,068.05 8,071.30 601.8K
09:34 8,070.85 8,070.90 8,063.90 8,070.45 903.0K
09:35 8,068.10 8,077.70 8,066.40 8,075.10 899.8K
09:36 8,074.80 8,074.80 8,068.15 8,069.65 610.4K
09:37 8,070.25 8,070.25 8,066.50 8,066.50 544.7K
09:38 8,065.90 8,068.85 8,063.65 8,068.85 734.5K
09:39 8,067.85 8,068.75 8,064.65 8,065.05 594.2K
09:40 8,062.45 8,063.20 8,058.40 8,059.35 608.3K
09:41 8,062.35 8,070.35 8,062.05 8,065.65 717.4K
09:42 8,064.30 8,066.20 8,060.85 8,060.85 567.6K
09:43 8,058.40 8,061.65 8,055.80 8,061.65 755.2K
09:44 8,061.85 8,062.90 8,055.40 8,055.40 590.8K
09:45 8,054.60 8,057.30 8,052.65 8,054.40 718.2K
09:46 8,053.65 8,068.45 8,053.65 8,066.80 782.0K
09:47 8,067.00 8,068.85 8,059.45 8,060.05 576.6K
09:48 8,059.35 8,069.25 8,059.00 8,069.25 551.5K
09:49 8,069.70 8,071.35 8,066.65 8,068.55 492.4K
09:50 8,066.90 8,067.35 8,056.50 8,056.50 365.6K
09:51 8,056.70 8,058.65 8,048.15 8,055.95 550.9K
09:52 8,057.15 8,057.50 8,052.85 8,053.20 471.3K
09:53 8,053.35 8,054.50 8,047.10 8,047.10 488.7K
09:54 8,045.55 8,046.60 8,042.50 8,042.50 636.1K
09:55 8,042.55 8,046.45 8,041.50 8,043.15 602.3K
09:56 8,043.00 8,043.90 8,040.40 8,040.75 619.1K
09:57 8,040.65 8,042.10 8,038.70 8,042.10 570.8K
09:58 8,041.70 8,050.55 8,041.70 8,049.00 510.4K
09:59 8,048.45 8,060.35 8,047.40 8,060.35 500.8K
10:00 8,065.60 8,081.00 8,065.60 8,076.65 1,591.7K
10:01 8,076.70 8,076.70 8,069.20 8,071.90 741.8K
10:02 8,069.45 8,077.20 8,068.80 8,068.95 656.4K
10:03 8,069.65 8,072.35 8,069.50 8,071.55 556.2K
10:04 8,071.50 8,071.50 8,065.25 8,066.25 392.3K
10:05 8,066.55 8,073.25 8,065.90 8,065.90 511.4K
10:06 8,065.60 8,065.65 8,058.65 8,058.65 475.0K
10:07 8,059.20 8,059.95 8,051.85 8,057.65 406.6K
10:08 8,059.10 8,060.30 8,052.30 8,052.30 267.4K
10:09 8,052.00 8,055.30 8,051.30 8,053.10 455.4K
10:10 8,052.50 8,055.20 8,050.25 8,050.25 397.8K
10:11 8,049.40 8,051.60 8,046.90 8,048.25 485.9K
10:12 8,045.40 8,052.00 8,044.20 8,050.65 618.0K
10:13 8,050.15 8,051.80 8,048.40 8,051.65 420.0K
10:14 8,050.70 8,050.70 8,045.60 8,049.35 392.5K
10:15 8,050.35 8,051.05 8,044.55 8,044.55 548.9K
10:16 8,045.50 8,045.50 8,041.65 8,041.90 458.2K
10:17 8,042.60 8,042.60 8,036.95 8,036.95 392.1K
10:18 8,036.55 8,039.20 8,034.20 8,039.20 419.2K
10:19 8,038.60 8,050.30 8,038.20 8,044.10 433.2K
10:20 8,043.30 8,048.25 8,043.30 8,044.10 731.6K
10:21 8,041.80 8,043.15 8,040.55 8,040.55 516.2K
10:22 8,041.65 8,049.90 8,039.65 8,048.35 582.2K
10:23 8,046.85 8,049.15 8,045.85 8,047.20 281.8K
10:24 8,046.60 8,049.55 8,046.60 8,046.90 314.8K
10:25 8,046.75 8,050.55 8,043.60 8,047.35 399.4K
10:26 8,046.75 8,051.00 8,046.15 8,050.15 219.4K
10:27 8,049.80 8,051.05 8,043.75 8,043.75 473.6K
10:28 8,044.30 8,047.40 8,041.55 8,046.80 420.5K
10:29 8,045.50 8,056.95 8,045.50 8,055.65 378.6K
10:30 8,054.30 8,055.40 8,050.90 8,050.90 301.2K
10:31 8,050.35 8,052.20 8,047.25 8,047.50 403.7K
10:32 8,046.55 8,050.30 8,044.20 8,050.30 316.7K
10:33 8,050.65 8,051.35 8,047.50 8,047.50 388.6K
10:34 8,047.55 8,049.65 8,046.10 8,049.65 236.8K
10:35 8,050.60 8,052.00 8,045.85 8,046.05 228.6K
10:36 8,046.45 8,046.45 8,040.90 8,040.90 622.0K
10:37 8,040.45 8,042.05 8,040.15 8,042.05 410.6K
10:38 8,041.95 8,043.00 8,039.70 8,040.15 501.4K
10:39 8,040.80 8,051.80 8,040.80 8,050.65 559.9K
10:40 8,050.20 8,052.40 8,048.75 8,051.20 405.9K
10:41 8,051.15 8,067.85 8,051.15 8,067.85 418.1K
10:42 8,065.35 8,065.35 8,061.50 8,062.90 298.6K
10:43 8,062.60 8,062.95 8,057.40 8,059.35 238.4K
10:44 8,058.00 8,061.80 8,058.00 8,061.45 459.2K
10:45 8,059.65 8,061.30 8,058.40 8,061.05 336.4K
10:46 8,060.15 8,060.50 8,056.30 8,056.70 198.7K
10:47 8,057.00 8,060.90 8,057.00 8,060.35 269.1K
10:48 8,060.20 8,061.90 8,059.65 8,060.65 335.2K
10:49 8,060.70 8,063.85 8,059.60 8,059.60 279.4K
10:50 8,059.00 8,060.30 8,056.15 8,057.05 466.3K
10:51 8,057.55 8,063.45 8,057.55 8,063.45 410.0K
10:52 8,066.45 8,068.05 8,060.65 8,060.90 343.9K
10:53 8,060.20 8,061.40 8,059.50 8,059.50 569.8K
10:54 8,059.40 8,062.00 8,059.40 8,061.00 214.1K
10:55 8,061.45 8,064.95 8,058.45 8,064.95 642.0K
10:56 8,066.15 8,069.25 8,061.00 8,061.25 497.3K
10:57 8,061.95 8,063.70 8,059.55 8,061.00 316.1K
10:58 8,060.80 8,063.80 8,059.30 8,062.45 431.6K
10:59 8,062.40 8,064.10 8,057.60 8,057.75 457.0K
11:00 8,058.65 8,059.90 8,054.90 8,059.05 317.7K
11:01 8,062.65 8,085.35 8,062.65 8,083.00 962.9K
11:02 8,084.30 8,089.30 8,083.50 8,087.70 618.0K
11:03 8,086.70 8,086.70 8,079.80 8,083.00 588.1K
11:04 8,083.65 8,085.75 8,079.20 8,085.75 465.8K
11:05 8,086.20 8,088.55 8,083.65 8,084.75 358.2K
11:06 8,085.35 8,087.15 8,084.60 8,085.65 396.4K
11:07 8,085.90 8,085.90 8,081.45 8,082.35 788.7K
11:08 8,083.70 8,083.70 8,081.40 8,082.30 580.1K
11:09 8,081.60 8,082.85 8,077.50 8,077.50 496.7K
11:10 8,077.20 8,080.25 8,077.20 8,078.20 365.7K
11:11 8,078.10 8,078.10 8,074.00 8,075.05 346.0K
11:12 8,075.80 8,077.30 8,074.45 8,074.65 487.1K
11:13 8,074.90 8,076.80 8,072.45 8,075.85 531.1K
11:14 8,076.25 8,084.00 8,076.25 8,084.00 423.8K
11:15 8,084.75 8,086.10 8,080.50 8,080.50 273.5K
11:16 8,080.25 8,081.10 8,079.25 8,079.95 162.7K
11:17 8,080.55 8,081.85 8,078.90 8,078.90 170.3K
11:18 8,078.10 8,078.10 8,075.55 8,076.55 576.7K
11:19 8,076.65 8,079.30 8,074.95 8,079.30 325.1K
11:20 8,080.60 8,084.85 8,080.60 8,084.85 414.3K
11:21 8,084.45 8,090.15 8,084.45 8,084.55 378.8K
11:22 8,085.85 8,087.80 8,085.85 8,085.85 305.7K
11:23 8,086.50 8,094.30 8,086.50 8,090.55 641.7K
11:24 8,090.55 8,092.90 8,090.35 8,091.85 310.8K
11:25 8,092.15 8,092.15 8,083.90 8,083.90 315.3K
11:26 8,084.80 8,084.80 8,078.65 8,080.00 308.4K
11:27 8,080.65 8,082.45 8,078.95 8,080.85 251.7K
11:28 8,081.05 8,086.00 8,081.05 8,083.65 765.5K
11:29 8,084.10 8,086.25 8,082.00 8,082.75 310.0K
11:30 8,083.50 8,085.75 8,083.40 8,084.65 338.6K
11:31 8,083.65 8,087.85 8,080.20 8,087.85 237.7K
11:32 8,090.40 8,090.40 8,087.05 8,088.50 416.2K
11:33 8,088.45 8,089.00 8,084.80 8,085.85 247.5K
11:34 8,085.05 8,086.10 8,083.80 8,085.35 216.0K
11:35 8,083.35 8,084.50 8,081.05 8,084.45 747.8K
11:36 8,081.10 8,085.90 8,079.65 8,085.90 477.8K
11:37 8,086.35 8,088.15 8,086.35 8,088.15 460.1K
11:38 8,088.25 8,088.80 8,086.25 8,086.95 376.8K
11:39 8,087.35 8,092.50 8,087.05 8,092.50 448.7K
11:40 8,092.90 8,101.80 8,092.90 8,101.80 584.8K
11:41 8,100.80 8,107.55 8,100.80 8,105.95 681.1K
11:42 8,105.85 8,108.10 8,104.20 8,108.10 412.1K
11:43 8,107.00 8,109.35 8,105.30 8,105.30 580.6K
11:44 8,104.50 8,106.00 8,100.35 8,100.35 351.3K
11:45 8,100.90 8,101.65 8,099.20 8,100.65 259.7K
11:46 8,100.15 8,102.90 8,096.10 8,096.10 555.1K
11:47 8,094.75 8,098.70 8,092.00 8,097.95 517.7K
11:48 8,099.70 8,106.90 8,098.90 8,106.25 439.7K
11:49 8,106.35 8,107.05 8,105.50 8,106.70 389.0K
11:50 8,107.30 8,108.50 8,105.00 8,106.05 490.7K
11:51 8,105.35 8,107.45 8,103.70 8,107.40 310.0K
11:52 8,107.35 8,112.35 8,107.35 8,112.10 387.4K
11:53 8,111.50 8,112.65 8,110.40 8,112.65 306.7K
11:54 8,111.85 8,112.25 8,106.70 8,106.80 308.3K
11:55 8,106.70 8,107.30 8,102.90 8,103.70 319.1K
11:56 8,103.75 8,105.30 8,103.75 8,105.00 484.1K
11:57 8,105.15 8,107.20 8,103.85 8,107.20 225.9K
11:58 8,108.10 8,108.10 8,106.60 8,106.60 326.4K
11:59 8,106.30 8,107.15 8,099.95 8,100.05 491.2K
12:00 8,101.00 8,102.90 8,099.10 8,099.10 465.7K
12:01 8,099.20 8,105.00 8,098.90 8,104.05 269.2K
12:02 8,104.10 8,110.00 8,104.10 8,108.95 396.5K
12:03 8,108.65 8,115.50 8,108.65 8,115.50 525.1K
12:04 8,116.40 8,116.85 8,114.85 8,116.85 547.7K
12:05 8,116.80 8,122.30 8,116.35 8,121.60 574.9K
12:06 8,121.30 8,121.30 8,116.30 8,116.65 479.2K
12:07 8,116.20 8,116.95 8,115.10 8,115.10 197.8K
12:08 8,115.50 8,116.00 8,112.95 8,112.95 339.9K
12:09 8,113.15 8,115.20 8,112.25 8,115.00 251.3K
12:10 8,114.85 8,117.45 8,114.80 8,117.35 243.7K
12:11 8,117.20 8,117.75 8,115.65 8,117.60 377.4K
12:12 8,116.55 8,119.90 8,116.25 8,119.30 443.0K
12:13 8,119.50 8,121.60 8,119.20 8,121.40 370.2K
12:14 8,121.50 8,121.75 8,118.35 8,118.35 401.0K
12:15 8,118.25 8,122.60 8,118.25 8,122.60 369.6K
12:16 8,122.15 8,123.55 8,120.80 8,121.75 426.8K
12:17 8,121.55 8,123.55 8,121.55 8,121.75 252.3K
12:18 8,122.05 8,123.00 8,119.85 8,122.65 527.7K
12:19 8,121.85 8,125.80 8,121.85 8,125.50 690.4K
12:20 8,125.25 8,125.50 8,123.45 8,123.65 391.5K
12:21 8,123.10 8,124.20 8,121.75 8,122.15 402.1K
12:22 8,121.85 8,122.20 8,115.15 8,115.80 782.3K
12:23 8,115.15 8,115.15 8,108.60 8,108.60 864.0K
12:24 8,109.20 8,112.50 8,108.85 8,112.35 366.1K
12:25 8,112.40 8,112.40 8,104.75 8,105.70 611.8K
12:26 8,105.45 8,106.05 8,104.15 8,105.15 276.3K
12:27 8,105.45 8,108.05 8,103.75 8,107.75 282.8K
12:28 8,109.20 8,111.35 8,109.20 8,111.35 365.6K
12:29 8,111.80 8,112.95 8,105.65 8,105.65 767.5K
12:30 8,105.85 8,107.35 8,104.25 8,104.25 327.6K
12:31 8,102.60 8,102.70 8,101.00 8,102.00 442.0K
12:32 8,102.05 8,104.45 8,101.70 8,104.45 205.8K
12:33 8,104.05 8,106.15 8,104.05 8,106.15 178.4K
12:34 8,105.95 8,107.90 8,104.85 8,107.70 216.0K
12:35 8,106.80 8,110.00 8,106.80 8,108.50 415.4K
12:36 8,108.65 8,110.70 8,108.65 8,109.30 444.0K
12:37 8,109.35 8,111.80 8,107.80 8,111.80 234.0K
12:38 8,111.90 8,113.40 8,109.00 8,110.95 500.4K
12:39 8,110.80 8,110.80 8,106.75 8,106.75 214.0K
12:40 8,106.75 8,112.10 8,105.25 8,112.10 399.7K
12:41 8,112.70 8,113.15 8,111.55 8,112.05 339.7K
12:42 8,111.70 8,112.95 8,110.55 8,112.45 3,496.0K
12:43 8,113.00 8,113.95 8,111.55 8,112.60 551.3K
12:44 8,113.05 8,113.40 8,109.70 8,110.20 700.8K
12:45 8,110.40 8,113.05 8,110.40 8,112.55 250.4K
12:46 8,113.05 8,116.00 8,113.05 8,115.95 446.6K
12:47 8,115.95 8,120.05 8,115.55 8,118.90 463.7K
12:48 8,118.55 8,124.10 8,118.55 8,124.10 474.7K
12:49 8,124.20 8,126.90 8,124.20 8,124.45 614.1K
12:50 8,124.80 8,125.80 8,123.20 8,123.20 317.7K
12:51 8,124.05 8,127.40 8,123.95 8,126.45 368.7K
12:52 8,126.25 8,127.40 8,125.10 8,127.20 319.1K
12:53 8,126.05 8,128.55 8,125.75 8,127.25 340.7K
12:54 8,128.30 8,134.55 8,127.90 8,134.00 553.6K
12:55 8,135.65 8,136.35 8,132.05 8,134.75 369.2K
12:56 8,134.80 8,136.80 8,134.20 8,135.85 457.8K
12:57 8,136.55 8,137.50 8,135.15 8,135.90 429.7K
12:58 8,135.40 8,138.20 8,135.40 8,135.75 380.4K
12:59 8,134.85 8,135.90 8,133.90 8,135.70 467.4K
13:00 8,137.60 8,137.60 8,134.35 8,134.80 489.2K
13:01 8,135.70 8,140.35 8,135.70 8,139.40 423.8K
13:02 8,139.25 8,140.65 8,138.50 8,140.15 287.4K
13:03 8,140.55 8,143.50 8,139.45 8,143.50 288.1K
13:04 8,143.90 8,143.90 8,140.65 8,140.90 405.6K
13:05 8,141.55 8,142.45 8,141.20 8,142.40 300.8K
13:06 8,142.45 8,147.55 8,142.45 8,146.30 563.3K
13:07 8,147.65 8,149.00 8,146.35 8,148.30 483.5K
13:08 8,148.30 8,149.95 8,148.30 8,148.60 371.1K
13:09 8,148.25 8,150.50 8,147.60 8,149.30 477.7K
13:10 8,149.60 8,150.45 8,146.60 8,149.45 638.7K
13:11 8,150.10 8,150.25 8,146.65 8,146.80 725.4K
13:12 8,147.00 8,148.90 8,147.00 8,148.65 534.3K
13:13 8,148.60 8,154.85 8,148.10 8,153.85 561.6K
13:14 8,154.65 8,159.25 8,154.65 8,158.90 458.2K
13:15 8,159.00 8,161.55 8,157.60 8,158.40 696.3K
13:16 8,157.85 8,162.10 8,157.65 8,161.65 280.6K
13:17 8,162.65 8,164.25 8,161.40 8,161.40 951.4K
13:18 8,162.45 8,163.40 8,160.70 8,162.35 307.2K
13:19 8,162.90 8,164.75 8,161.85 8,164.30 441.7K
13:20 8,164.10 8,164.85 8,162.20 8,162.75 344.9K
13:21 8,162.70 8,162.70 8,159.35 8,159.35 472.6K
13:22 8,158.85 8,159.45 8,157.10 8,157.10 545.1K
13:23 8,157.40 8,157.40 8,150.55 8,152.15 942.3K
13:24 8,151.95 8,152.05 8,148.00 8,149.75 573.4K
13:25 8,150.15 8,151.65 8,148.95 8,149.60 272.6K
13:26 8,150.00 8,151.50 8,147.35 8,147.35 272.2K
13:27 8,147.75 8,149.90 8,147.75 8,148.20 261.0K
13:28 8,148.65 8,149.95 8,146.70 8,149.95 288.4K
13:29 8,149.25 8,149.80 8,142.85 8,142.85 333.7K
13:30 8,141.50 8,147.85 8,141.30 8,146.85 332.3K
13:31 8,147.05 8,148.90 8,145.90 8,145.90 238.6K
13:32 8,145.50 8,146.40 8,143.85 8,144.60 300.9K
13:33 8,144.55 8,148.35 8,144.55 8,148.35 243.9K
13:34 8,148.35 8,153.30 8,148.35 8,149.75 377.0K
13:35 8,149.15 8,149.15 8,143.75 8,143.75 301.9K
13:36 8,143.80 8,146.10 8,143.80 8,145.20 449.0K
13:37 8,145.40 8,148.40 8,145.20 8,148.20 294.3K
13:38 8,147.50 8,151.50 8,147.25 8,149.90 242.0K
13:39 8,149.90 8,154.20 8,147.85 8,153.55 197.1K
13:40 8,152.65 8,154.60 8,152.45 8,153.70 256.2K
13:41 8,153.60 8,154.55 8,151.00 8,151.00 182.2K
13:42 8,151.00 8,154.20 8,151.00 8,153.35 315.5K
13:43 8,153.10 8,154.40 8,151.50 8,152.50 337.9K
13:44 8,152.50 8,152.50 8,150.50 8,151.80 330.2K
13:45 8,150.65 8,151.40 8,149.55 8,150.60 481.6K
13:46 8,150.90 8,155.50 8,150.90 8,155.10 266.2K
13:47 8,155.30 8,157.15 8,153.95 8,157.15 273.9K
13:48 8,157.45 8,157.65 8,154.65 8,154.65 238.2K
13:49 8,154.65 8,155.25 8,153.75 8,154.40 242.1K
13:50 8,154.30 8,156.80 8,153.55 8,156.80 273.8K
13:51 8,157.10 8,157.15 8,154.60 8,155.05 317.9K
13:52 8,154.85 8,155.10 8,152.80 8,155.05 237.6K
13:53 8,155.10 8,157.45 8,155.10 8,156.70 196.9K
13:54 8,157.40 8,158.70 8,155.70 8,157.00 322.0K
13:55 8,156.85 8,158.10 8,155.60 8,156.65 204.0K
13:56 8,155.70 8,156.65 8,152.55 8,153.35 236.7K
13:57 8,152.50 8,154.45 8,150.70 8,152.05 632.3K
13:58 8,151.55 8,154.50 8,150.85 8,153.95 279.5K
13:59 8,155.90 8,157.45 8,154.65 8,156.35 839.8K
14:00 8,157.30 8,160.60 8,156.40 8,159.90 435.0K
14:01 8,160.30 8,163.35 8,156.90 8,157.35 801.8K
14:02 8,157.50 8,161.55 8,156.95 8,159.90 376.7K
14:03 8,160.45 8,160.85 8,157.85 8,158.00 445.5K
14:04 8,157.25 8,158.00 8,155.55 8,155.95 631.4K
14:05 8,156.15 8,158.15 8,155.60 8,155.60 335.9K
14:06 8,156.20 8,156.80 8,152.65 8,152.65 319.5K
14:07 8,152.30 8,154.20 8,151.70 8,153.35 627.5K
14:08 8,152.85 8,153.25 8,151.85 8,152.35 290.4K
14:09 8,152.25 8,153.65 8,151.10 8,151.65 312.2K
14:10 8,151.25 8,152.60 8,150.05 8,151.20 281.3K
14:11 8,151.40 8,152.55 8,148.20 8,148.20 372.9K
14:12 8,147.80 8,149.35 8,146.85 8,148.60 349.7K
14:13 8,148.85 8,150.75 8,147.55 8,150.75 589.2K
14:14 8,150.25 8,151.80 8,149.85 8,151.35 264.7K
14:15 8,151.20 8,151.95 8,148.05 8,148.25 346.7K
14:16 8,148.30 8,150.90 8,148.20 8,150.35 405.9K
14:17 8,150.80 8,153.05 8,150.80 8,152.25 358.4K
14:18 8,152.45 8,154.05 8,151.60 8,153.15 221.0K
14:19 8,153.20 8,154.70 8,152.65 8,153.80 230.6K
14:20 8,154.55 8,154.55 8,149.55 8,150.25 309.5K
14:21 8,152.00 8,152.80 8,150.80 8,151.35 511.0K
14:22 8,151.50 8,152.15 8,150.40 8,152.15 334.8K
14:23 8,151.85 8,152.55 8,150.85 8,150.85 381.4K
14:24 8,151.35 8,151.70 8,148.70 8,149.55 399.6K
14:25 8,149.90 8,156.60 8,149.75 8,156.00 437.5K
14:26 8,156.55 8,166.65 8,156.55 8,165.35 502.5K
14:27 8,166.55 8,170.55 8,166.55 8,167.35 741.0K
14:28 8,167.80 8,169.05 8,166.00 8,168.35 480.4K
14:29 8,167.85 8,168.65 8,166.35 8,168.40 512.2K
14:30 8,167.85 8,169.00 8,166.35 8,166.35 255.6K
14:31 8,166.00 8,167.10 8,164.95 8,167.05 241.5K
14:32 8,168.60 8,169.65 8,166.40 8,169.30 520.7K
14:33 8,170.85 8,170.95 8,166.35 8,167.85 579.3K
14:34 8,168.55 8,171.05 8,168.55 8,170.80 294.2K
14:35 8,170.50 8,171.55 8,169.60 8,170.45 379.5K
14:36 8,171.15 8,172.40 8,170.95 8,170.95 335.0K
14:37 8,170.75 8,171.80 8,170.00 8,170.00 237.7K
14:38 8,170.75 8,172.25 8,170.75 8,172.10 514.5K
14:39 8,172.45 8,174.55 8,171.95 8,174.25 470.4K
14:40 8,173.95 8,174.55 8,173.00 8,174.00 405.2K
14:41 8,173.45 8,174.85 8,173.35 8,173.90 344.3K
14:42 8,172.75 8,175.65 8,172.75 8,175.20 330.9K
14:43 8,175.50 8,175.50 8,173.65 8,175.20 364.2K
14:44 8,175.25 8,177.50 8,175.25 8,177.10 637.4K
14:45 8,177.90 8,179.30 8,177.80 8,178.40 1,154.8K
14:46 8,178.60 8,178.60 8,160.90 8,161.10 1,527.2K
14:47 8,158.65 8,158.65 8,139.20 8,148.30 1,634.1K
14:48 8,150.25 8,151.40 8,146.20 8,146.75 570.8K
14:49 8,145.95 8,145.95 8,138.70 8,139.35 531.3K
14:50 8,138.15 8,139.95 8,129.05 8,129.40 663.0K
14:51 8,130.70 8,132.00 8,115.95 8,117.85 958.9K
14:52 8,119.05 8,127.25 8,117.95 8,121.45 729.6K
14:53 8,121.35 8,125.45 8,121.10 8,125.45 322.1K
14:54 8,125.80 8,125.80 8,119.95 8,119.95 503.2K
14:55 8,120.65 8,120.65 8,115.75 8,117.95 596.5K
14:56 8,120.05 8,131.45 8,120.05 8,129.70 382.9K
14:57 8,130.00 8,131.95 8,124.05 8,127.25 434.7K
14:58 8,126.40 8,129.75 8,126.10 8,127.45 418.7K
14:59 8,127.50 8,130.40 8,123.40 8,130.40 761.0K
15:00 8,131.10 8,131.10 8,113.40 8,121.85 1,291.1K
15:01 8,121.05 8,121.70 8,114.85 8,116.20 524.1K
15:02 8,116.15 8,116.65 8,110.85 8,111.10 696.7K
15:03 8,111.60 8,115.35 8,111.35 8,111.70 645.5K
15:04 8,111.80 8,112.15 8,105.30 8,105.65 828.1K
15:05 8,104.25 8,104.25 8,096.70 8,099.55 1,308.0K
15:06 8,099.30 8,104.05 8,099.30 8,100.00 543.2K
15:07 8,099.30 8,109.35 8,098.80 8,109.35 755.9K
15:08 8,110.25 8,112.50 8,109.00 8,111.25 487.0K
15:09 8,111.05 8,115.95 8,109.80 8,115.95 523.1K
15:10 8,116.35 8,117.85 8,113.10 8,116.50 694.6K
15:11 8,115.50 8,115.50 8,109.65 8,110.10 616.0K
15:12 8,109.80 8,115.25 8,109.60 8,115.00 655.5K
15:13 8,114.70 8,118.30 8,114.70 8,118.30 445.4K
15:14 8,120.35 8,124.45 8,120.35 8,122.25 653.8K
15:15 8,120.65 8,120.65 8,115.50 8,119.25 721.7K
15:16 8,119.80 8,122.30 8,119.25 8,122.30 533.8K
15:17 8,121.90 8,122.35 8,120.30 8,120.65 518.9K
15:18 8,120.20 8,120.20 8,117.95 8,117.95 788.5K
15:19 8,117.95 8,119.75 8,117.05 8,118.30 601.1K
15:20 8,118.90 8,120.35 8,118.65 8,119.85 891.6K
15:21 8,120.00 8,120.60 8,118.00 8,118.00 764.8K
15:22 8,118.25 8,118.85 8,117.75 8,118.30 895.6K
15:23 8,117.95 8,119.30 8,117.95 8,118.80 698.0K
15:24 8,118.65 8,121.10 8,118.65 8,120.25 788.5K
15:25 8,120.10 8,124.75 8,120.10 8,124.75 818.4K
15:26 8,124.05 8,124.40 8,122.40 8,124.40 697.3K
15:27 8,124.10 8,124.10 8,122.15 8,123.30 653.2K
15:28 8,123.20 8,125.60 8,122.35 8,123.20 740.4K
15:29 8,123.80 8,128.25 8,116.05 8,116.05 786.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available