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 8,163.65 8,163.65 8,163.65 8,163.65 66.6K
09:15 8,162.70 8,179.35 8,159.90 8,162.85 5,623.6K
09:16 8,161.85 8,164.65 8,160.35 8,163.15 3,139.0K
09:17 8,165.70 8,173.60 8,165.70 8,173.60 2,221.3K
09:18 8,172.70 8,177.40 8,172.55 8,177.30 1,945.9K
09:19 8,175.60 8,176.05 8,166.05 8,170.55 2,136.0K
09:20 8,168.75 8,177.90 8,168.55 8,177.85 1,842.8K
09:21 8,178.15 8,178.15 8,174.10 8,174.65 1,957.8K
09:22 8,175.10 8,183.70 8,174.85 8,181.70 1,831.7K
09:23 8,182.05 8,184.30 8,178.25 8,179.75 1,404.1K
09:24 8,180.70 8,180.70 8,176.75 8,178.45 1,425.5K
09:25 8,179.40 8,182.90 8,177.10 8,182.90 1,198.0K
09:26 8,181.90 8,184.00 8,177.15 8,177.15 1,219.6K
09:27 8,175.40 8,178.30 8,174.20 8,177.30 831.4K
09:28 8,177.90 8,178.95 8,172.15 8,172.15 844.2K
09:29 8,172.35 8,172.60 8,169.95 8,172.45 1,066.3K
09:30 8,173.25 8,175.75 8,171.40 8,171.65 1,083.2K
09:31 8,171.10 8,171.10 8,162.55 8,166.30 1,198.1K
09:32 8,166.20 8,168.95 8,165.55 8,168.40 738.3K
09:33 8,168.90 8,171.10 8,167.65 8,168.35 659.0K
09:34 8,168.45 8,173.85 8,168.45 8,172.05 659.8K
09:35 8,172.75 8,173.80 8,171.70 8,172.55 699.9K
09:36 8,174.10 8,174.65 8,171.60 8,174.20 799.5K
09:37 8,173.45 8,184.25 8,173.30 8,184.25 1,498.0K
09:38 8,185.65 8,188.05 8,184.10 8,188.05 786.2K
09:39 8,188.45 8,190.05 8,186.90 8,189.60 1,176.7K
09:40 8,189.70 8,194.10 8,189.35 8,194.00 722.1K
09:41 8,193.70 8,195.45 8,192.60 8,193.35 604.1K
09:42 8,192.60 8,199.85 8,192.35 8,199.65 597.5K
09:43 8,198.85 8,198.85 8,194.55 8,195.30 529.3K
09:44 8,194.90 8,199.45 8,194.90 8,196.25 638.0K
09:45 8,196.50 8,198.95 8,193.90 8,194.45 755.8K
09:46 8,195.05 8,201.25 8,195.05 8,200.20 532.5K
09:47 8,200.40 8,201.50 8,197.85 8,198.70 527.2K
09:48 8,197.65 8,199.85 8,195.45 8,197.75 544.4K
09:49 8,198.10 8,198.80 8,197.00 8,197.90 625.8K
09:50 8,196.85 8,197.65 8,194.30 8,194.95 519.6K
09:51 8,196.25 8,197.05 8,192.65 8,195.15 631.9K
09:52 8,195.10 8,197.15 8,194.05 8,195.80 560.3K
09:53 8,195.50 8,199.15 8,195.50 8,196.75 827.6K
09:54 8,196.80 8,199.10 8,196.15 8,198.10 548.9K
09:55 8,198.45 8,202.10 8,198.45 8,198.50 689.6K
09:56 8,199.55 8,199.75 8,198.30 8,198.90 712.5K
09:57 8,199.50 8,202.60 8,199.50 8,201.10 467.5K
09:58 8,201.35 8,203.90 8,200.65 8,202.40 683.6K
09:59 8,203.10 8,204.05 8,200.95 8,202.05 496.0K
10:00 8,202.65 8,204.05 8,200.35 8,201.25 527.7K
10:01 8,201.95 8,202.40 8,200.55 8,201.20 560.5K
10:02 8,201.45 8,201.80 8,197.70 8,198.55 489.6K
10:03 8,195.70 8,200.95 8,195.70 8,195.80 557.7K
10:04 8,196.10 8,196.10 8,193.55 8,195.75 422.5K
10:05 8,195.70 8,196.80 8,194.55 8,196.80 430.2K
10:06 8,196.40 8,198.35 8,194.00 8,194.60 429.0K
10:07 8,194.50 8,195.55 8,193.75 8,193.75 503.9K
10:08 8,192.60 8,192.60 8,187.20 8,187.20 634.3K
10:09 8,187.80 8,192.90 8,186.95 8,192.90 515.5K
10:10 8,192.55 8,200.00 8,192.55 8,200.00 496.4K
10:11 8,199.80 8,203.10 8,198.00 8,202.85 509.5K
10:12 8,201.10 8,201.10 8,198.95 8,200.00 398.4K
10:13 8,200.40 8,200.40 8,192.25 8,192.25 432.8K
10:14 8,191.50 8,191.50 8,181.75 8,183.30 476.6K
10:15 8,183.45 8,187.90 8,183.45 8,187.90 332.7K
10:16 8,188.05 8,190.75 8,185.50 8,185.80 461.8K
10:17 8,185.70 8,189.75 8,184.40 8,187.90 451.2K
10:18 8,187.40 8,187.40 8,182.60 8,182.60 428.1K
10:19 8,182.75 8,185.80 8,182.25 8,185.10 391.6K
10:20 8,185.60 8,187.40 8,185.60 8,186.25 392.2K
10:21 8,186.10 8,188.25 8,184.85 8,188.25 656.0K
10:22 8,188.05 8,190.15 8,188.05 8,189.30 310.1K
10:23 8,188.80 8,194.20 8,188.60 8,194.20 830.1K
10:24 8,194.00 8,194.00 8,192.45 8,192.45 284.4K
10:25 8,193.85 8,193.85 8,190.55 8,191.20 417.8K
10:26 8,191.25 8,191.25 8,186.45 8,187.00 532.4K
10:27 8,186.35 8,190.70 8,186.25 8,189.10 378.2K
10:28 8,189.60 8,191.35 8,188.90 8,190.50 339.4K
10:29 8,190.25 8,190.25 8,178.80 8,184.25 672.4K
10:30 8,184.10 8,188.95 8,183.55 8,185.75 496.2K
10:31 8,185.30 8,186.80 8,184.30 8,186.50 411.4K
10:32 8,186.50 8,187.40 8,184.50 8,184.50 557.7K
10:33 8,183.90 8,185.90 8,182.65 8,183.50 445.0K
10:34 8,183.00 8,183.10 8,181.65 8,182.05 347.1K
10:35 8,180.95 8,180.95 8,171.55 8,175.95 752.6K
10:36 8,177.55 8,179.20 8,174.55 8,177.40 715.5K
10:37 8,175.95 8,175.95 8,169.30 8,171.90 1,098.7K
10:38 8,171.90 8,172.55 8,168.90 8,169.40 1,267.3K
10:39 8,169.15 8,169.15 8,160.15 8,161.80 872.1K
10:40 8,160.50 8,167.40 8,158.35 8,167.30 503.0K
10:41 8,167.50 8,168.80 8,165.90 8,166.95 593.6K
10:42 8,166.85 8,167.55 8,162.20 8,162.40 654.4K
10:43 8,162.60 8,167.85 8,162.60 8,167.85 722.3K
10:44 8,168.60 8,173.90 8,167.15 8,172.20 701.4K
10:45 8,172.15 8,172.15 8,167.50 8,168.25 414.3K
10:46 8,171.30 8,178.65 8,171.30 8,177.75 773.2K
10:47 8,177.70 8,180.45 8,176.40 8,177.85 453.2K
10:48 8,178.50 8,178.50 8,173.95 8,175.30 358.2K
10:49 8,175.65 8,179.10 8,173.80 8,173.80 366.1K
10:50 8,173.70 8,174.25 8,171.50 8,174.25 397.7K
10:51 8,175.75 8,175.75 8,165.05 8,165.05 377.3K
10:52 8,164.35 8,167.10 8,164.30 8,166.60 391.6K
10:53 8,165.95 8,166.80 8,162.95 8,166.15 337.6K
10:54 8,165.70 8,169.25 8,165.70 8,168.55 306.1K
10:55 8,169.85 8,176.45 8,169.75 8,176.45 453.6K
10:56 8,176.65 8,180.70 8,176.50 8,180.20 677.4K
10:57 8,179.55 8,180.65 8,178.45 8,179.35 707.7K
10:58 8,179.40 8,184.15 8,179.40 8,180.45 1,116.0K
10:59 8,181.10 8,184.30 8,181.10 8,184.30 506.3K
11:00 8,184.20 8,189.35 8,182.45 8,189.35 622.3K
11:01 8,189.65 8,195.85 8,189.65 8,195.85 566.7K
11:02 8,199.35 8,203.15 8,197.95 8,197.95 1,222.8K
11:03 8,197.55 8,197.55 8,193.30 8,195.30 346.5K
11:04 8,196.30 8,198.10 8,193.40 8,195.10 412.3K
11:05 8,194.90 8,198.75 8,193.90 8,198.75 387.8K
11:06 8,199.85 8,200.70 8,198.05 8,198.70 374.7K
11:07 8,199.15 8,199.20 8,197.50 8,198.80 518.4K
11:08 8,198.60 8,201.50 8,198.60 8,201.00 351.8K
11:09 8,201.20 8,202.45 8,200.70 8,202.20 228.9K
11:10 8,201.35 8,201.90 8,198.35 8,201.40 324.3K
11:11 8,203.65 8,205.20 8,196.40 8,196.40 262.9K
11:12 8,195.70 8,196.70 8,195.40 8,195.60 200.1K
11:13 8,194.90 8,200.30 8,194.90 8,198.15 294.6K
11:14 8,197.45 8,200.15 8,196.80 8,199.65 246.7K
11:15 8,199.85 8,201.50 8,198.15 8,198.75 253.6K
11:16 8,198.60 8,199.20 8,197.00 8,198.85 193.6K
11:17 8,199.05 8,204.90 8,199.05 8,204.50 381.1K
11:18 8,204.80 8,206.50 8,204.40 8,204.65 268.9K
11:19 8,204.60 8,208.05 8,204.45 8,207.90 657.8K
11:20 8,207.60 8,210.30 8,207.60 8,208.05 383.8K
11:21 8,208.10 8,211.90 8,207.50 8,211.85 400.6K
11:22 8,212.60 8,213.65 8,209.45 8,210.55 351.7K
11:23 8,210.20 8,211.70 8,210.20 8,210.80 349.5K
11:24 8,210.35 8,212.85 8,210.35 8,211.95 214.2K
11:25 8,212.55 8,212.90 8,209.50 8,210.80 283.3K
11:26 8,210.75 8,211.55 8,208.95 8,210.55 241.9K
11:27 8,210.55 8,211.85 8,209.95 8,211.00 268.0K
11:28 8,211.20 8,213.45 8,210.40 8,211.50 264.3K
11:29 8,211.10 8,212.20 8,208.85 8,212.15 239.9K
11:30 8,211.95 8,219.85 8,211.95 8,219.85 280.1K
11:31 8,219.70 8,220.45 8,217.50 8,219.25 347.5K
11:32 8,219.30 8,219.95 8,218.55 8,218.95 240.0K
11:33 8,219.05 8,220.00 8,219.00 8,220.00 983.6K
11:34 8,220.15 8,222.50 8,220.00 8,220.70 217.7K
11:35 8,220.90 8,225.95 8,220.90 8,225.95 336.4K
11:36 8,225.60 8,225.60 8,224.05 8,224.35 194.0K
11:37 8,223.50 8,226.75 8,222.90 8,226.70 311.6K
11:38 8,226.65 8,228.45 8,226.55 8,228.00 245.6K
11:39 8,228.00 8,228.35 8,227.15 8,227.15 289.8K
11:40 8,227.25 8,228.30 8,226.45 8,226.45 317.5K
11:41 8,225.25 8,229.45 8,225.25 8,228.50 599.0K
11:42 8,228.65 8,228.95 8,227.55 8,227.80 260.1K
11:43 8,228.35 8,229.10 8,227.10 8,227.20 174.1K
11:44 8,227.00 8,227.10 8,225.50 8,225.50 179.8K
11:45 8,225.45 8,228.20 8,225.45 8,226.55 284.6K
11:46 8,226.70 8,227.20 8,225.55 8,225.55 216.1K
11:47 8,225.85 8,226.15 8,224.45 8,224.75 303.6K
11:48 8,224.35 8,225.15 8,224.35 8,225.00 308.5K
11:49 8,225.15 8,237.05 8,223.90 8,237.05 438.4K
11:50 8,238.80 8,243.20 8,237.20 8,238.40 735.8K
11:51 8,239.10 8,240.95 8,232.70 8,235.30 381.7K
11:52 8,234.65 8,236.30 8,231.65 8,232.00 305.5K
11:53 8,224.30 8,229.85 8,223.60 8,229.85 424.4K
11:54 8,230.05 8,231.80 8,229.55 8,231.80 294.2K
11:55 8,232.05 8,232.20 8,228.95 8,230.95 320.5K
11:56 8,231.75 8,231.75 8,229.90 8,231.10 228.2K
11:57 8,230.45 8,230.45 8,225.30 8,225.35 207.2K
11:58 8,224.90 8,226.70 8,224.05 8,225.85 212.1K
11:59 8,226.30 8,226.30 8,222.20 8,222.20 238.7K
12:00 8,223.05 8,223.50 8,220.95 8,221.15 373.7K
12:01 8,221.15 8,221.95 8,218.10 8,220.00 255.3K
12:02 8,220.00 8,220.00 8,217.30 8,218.50 243.3K
12:03 8,219.05 8,221.95 8,219.05 8,221.30 323.1K
12:04 8,221.55 8,225.80 8,221.50 8,225.80 202.1K
12:05 8,226.00 8,228.15 8,225.70 8,227.00 229.5K
12:06 8,226.25 8,228.05 8,224.60 8,224.60 187.5K
12:07 8,224.70 8,224.90 8,221.55 8,221.55 226.6K
12:08 8,221.75 8,221.75 8,218.50 8,220.05 302.3K
12:09 8,219.70 8,223.90 8,219.70 8,223.90 213.7K
12:10 8,223.55 8,224.75 8,223.10 8,223.75 163.5K
12:11 8,224.60 8,226.90 8,224.60 8,226.90 206.3K
12:12 8,226.70 8,227.95 8,226.35 8,227.85 172.9K
12:13 8,227.90 8,231.00 8,227.70 8,231.00 230.8K
12:14 8,231.05 8,233.50 8,230.35 8,231.60 412.0K
12:15 8,231.45 8,232.80 8,231.20 8,232.40 272.3K
12:16 8,233.25 8,233.95 8,228.75 8,228.80 321.9K
12:17 8,229.00 8,231.20 8,227.75 8,231.20 209.0K
12:18 8,230.95 8,238.80 8,230.95 8,238.80 354.2K
12:19 8,237.90 8,237.90 8,236.05 8,236.65 195.5K
12:20 8,236.65 8,237.90 8,236.40 8,236.40 243.1K
12:21 8,236.70 8,236.80 8,231.85 8,232.00 223.5K
12:22 8,231.95 8,232.65 8,230.85 8,232.60 178.2K
12:23 8,232.25 8,233.75 8,231.95 8,232.55 236.5K
12:24 8,233.30 8,233.75 8,230.40 8,231.75 231.2K
12:25 8,232.05 8,232.65 8,229.30 8,230.95 211.2K
12:26 8,231.20 8,234.25 8,229.50 8,232.25 348.1K
12:27 8,231.25 8,231.25 8,228.95 8,230.55 256.6K
12:28 8,231.05 8,233.60 8,231.05 8,232.80 226.4K
12:29 8,233.40 8,234.80 8,232.35 8,232.55 206.5K
12:30 8,233.60 8,236.45 8,233.25 8,235.75 314.6K
12:31 8,235.80 8,239.40 8,235.65 8,239.30 579.9K
12:32 8,240.35 8,245.90 8,240.30 8,245.90 557.7K
12:33 8,247.05 8,247.15 8,244.55 8,244.55 335.4K
12:34 8,243.70 8,243.80 8,242.30 8,243.80 257.3K
12:35 8,245.40 8,248.85 8,245.40 8,248.45 376.5K
12:36 8,249.05 8,249.25 8,247.90 8,249.25 234.3K
12:37 8,248.50 8,251.00 8,248.20 8,250.75 303.1K
12:38 8,250.25 8,253.60 8,250.25 8,253.60 403.4K
12:39 8,253.45 8,254.10 8,244.35 8,244.45 392.3K
12:40 8,243.80 8,246.15 8,241.80 8,244.55 314.0K
12:41 8,242.95 8,245.65 8,242.05 8,245.40 397.0K
12:42 8,245.70 8,246.80 8,243.85 8,245.15 392.9K
12:43 8,245.85 8,246.20 8,243.70 8,244.60 501.6K
12:44 8,244.10 8,247.05 8,244.10 8,245.40 246.2K
12:45 8,245.45 8,246.25 8,245.00 8,245.00 313.6K
12:46 8,245.35 8,250.85 8,243.45 8,250.70 410.5K
12:47 8,251.15 8,257.45 8,251.05 8,256.90 363.4K
12:48 8,256.30 8,258.60 8,256.25 8,258.30 417.2K
12:49 8,258.75 8,258.75 8,257.05 8,257.15 235.5K
12:50 8,257.40 8,257.75 8,256.10 8,256.10 247.1K
12:51 8,255.55 8,257.60 8,255.40 8,257.60 310.7K
12:52 8,258.75 8,263.10 8,255.40 8,257.40 490.2K
12:53 8,255.15 8,257.20 8,255.15 8,255.80 194.7K
12:54 8,255.15 8,257.80 8,255.15 8,257.15 280.7K
12:55 8,257.15 8,260.05 8,256.95 8,257.90 288.4K
12:56 8,258.05 8,260.35 8,258.05 8,259.50 245.3K
12:57 8,259.45 8,259.50 8,255.65 8,256.95 256.8K
12:58 8,256.95 8,259.95 8,256.35 8,259.60 349.5K
12:59 8,259.05 8,262.70 8,259.05 8,262.30 318.6K
13:00 8,262.10 8,264.85 8,261.50 8,261.50 288.8K
13:01 8,260.85 8,261.55 8,259.75 8,260.50 251.8K
13:02 8,259.95 8,260.10 8,257.05 8,257.75 306.3K
13:03 8,256.80 8,260.10 8,256.80 8,260.00 309.4K
13:04 8,260.25 8,261.65 8,256.15 8,256.15 272.1K
13:05 8,256.60 8,257.20 8,253.20 8,253.55 240.9K
13:06 8,252.85 8,255.35 8,250.40 8,255.35 366.2K
13:07 8,256.20 8,260.35 8,256.20 8,260.00 442.2K
13:08 8,260.15 8,262.35 8,260.15 8,261.40 415.5K
13:09 8,261.25 8,264.80 8,261.25 8,264.65 261.9K
13:10 8,265.75 8,267.75 8,263.80 8,267.75 250.9K
13:11 8,267.90 8,270.00 8,265.55 8,267.00 436.9K
13:12 8,267.15 8,268.20 8,265.75 8,267.80 470.5K
13:13 8,268.10 8,268.10 8,265.65 8,267.35 338.5K
13:14 8,266.80 8,267.20 8,264.80 8,265.00 378.9K
13:15 8,265.55 8,266.35 8,264.00 8,265.10 308.6K
13:16 8,264.30 8,266.45 8,264.25 8,266.30 203.9K
13:17 8,266.20 8,268.65 8,266.20 8,267.25 411.4K
13:18 8,267.30 8,267.80 8,264.20 8,265.25 367.4K
13:19 8,264.55 8,264.55 8,259.55 8,262.35 279.5K
13:20 8,262.60 8,266.55 8,262.60 8,266.55 314.5K
13:21 8,265.70 8,271.35 8,265.70 8,270.40 428.3K
13:22 8,270.25 8,271.30 8,268.40 8,268.40 362.4K
13:23 8,267.50 8,268.85 8,266.80 8,266.80 335.1K
13:24 8,266.85 8,268.35 8,266.85 8,268.15 261.3K
13:25 8,267.95 8,267.95 8,265.90 8,266.15 263.4K
13:26 8,266.95 8,270.20 8,266.90 8,268.05 346.8K
13:27 8,269.10 8,269.10 8,267.70 8,268.30 261.0K
13:28 8,267.90 8,268.35 8,266.35 8,267.00 276.3K
13:29 8,267.00 8,267.10 8,265.45 8,266.15 297.6K
13:30 8,265.40 8,266.75 8,263.50 8,263.50 360.5K
13:31 8,263.10 8,264.45 8,261.85 8,264.00 319.2K
13:32 8,264.00 8,264.75 8,262.40 8,263.00 288.4K
13:33 8,262.50 8,265.55 8,262.50 8,263.90 276.4K
13:34 8,263.50 8,276.90 8,263.50 8,276.90 407.1K
13:35 8,278.25 8,279.70 8,272.25 8,277.65 604.3K
13:36 8,279.00 8,281.70 8,278.90 8,280.85 287.0K
13:37 8,280.15 8,280.60 8,278.60 8,278.60 253.1K
13:38 8,278.50 8,282.80 8,278.50 8,282.15 367.1K
13:39 8,280.00 8,282.30 8,279.80 8,280.65 333.0K
13:40 8,279.90 8,281.35 8,277.25 8,277.45 375.9K
13:41 8,276.30 8,277.90 8,274.45 8,275.35 397.7K
13:42 8,275.60 8,277.55 8,275.00 8,276.00 324.9K
13:43 8,275.85 8,280.65 8,275.85 8,280.10 393.5K
13:44 8,279.60 8,280.15 8,277.90 8,277.90 393.0K
13:45 8,276.40 8,279.05 8,275.80 8,279.05 338.6K
13:46 8,279.50 8,281.05 8,278.15 8,280.95 337.0K
13:47 8,280.65 8,281.70 8,279.75 8,281.70 585.0K
13:48 8,281.40 8,282.45 8,279.85 8,280.95 305.4K
13:49 8,281.85 8,284.55 8,281.70 8,284.10 378.6K
13:50 8,283.85 8,286.20 8,283.85 8,284.00 449.4K
13:51 8,283.95 8,286.55 8,283.10 8,286.55 327.6K
13:52 8,286.70 8,289.40 8,286.05 8,289.40 412.7K
13:53 8,289.00 8,289.25 8,286.95 8,287.35 423.0K
13:54 8,287.00 8,289.20 8,285.95 8,289.20 573.6K
13:55 8,288.40 8,289.80 8,283.65 8,284.15 475.5K
13:56 8,283.30 8,283.30 8,279.50 8,279.50 356.0K
13:57 8,279.85 8,287.90 8,279.85 8,285.00 341.9K
13:58 8,284.30 8,285.70 8,283.15 8,283.60 342.6K
13:59 8,283.20 8,283.80 8,281.50 8,282.10 362.0K
14:00 8,281.50 8,284.50 8,281.10 8,284.50 440.3K
14:01 8,285.05 8,285.65 8,283.80 8,283.80 407.3K
14:02 8,284.20 8,284.20 8,280.60 8,281.65 336.2K
14:03 8,279.75 8,281.50 8,278.30 8,278.95 436.8K
14:04 8,278.40 8,281.30 8,277.85 8,281.30 325.1K
14:05 8,281.40 8,281.45 8,279.00 8,279.60 520.5K
14:06 8,279.30 8,286.45 8,279.30 8,286.15 456.2K
14:07 8,285.70 8,287.60 8,284.05 8,287.60 353.9K
14:08 8,287.90 8,289.90 8,287.35 8,288.85 270.2K
14:09 8,289.15 8,290.20 8,288.50 8,288.95 293.9K
14:10 8,288.45 8,288.45 8,277.95 8,279.90 506.1K
14:11 8,279.45 8,282.65 8,277.95 8,279.20 383.0K
14:12 8,277.55 8,279.10 8,273.60 8,275.15 562.7K
14:13 8,273.15 8,273.15 8,264.35 8,268.25 810.0K
14:14 8,268.30 8,272.35 8,265.60 8,271.40 532.6K
14:15 8,268.65 8,269.60 8,267.35 8,269.35 731.7K
14:16 8,270.35 8,276.55 8,270.35 8,276.55 510.3K
14:17 8,277.45 8,279.15 8,277.45 8,277.55 462.6K
14:18 8,277.75 8,279.65 8,276.45 8,276.45 540.6K
14:19 8,276.95 8,278.70 8,274.35 8,274.95 391.6K
14:20 8,271.75 8,278.50 8,271.75 8,278.50 568.0K
14:21 8,278.90 8,279.70 8,275.40 8,275.60 460.2K
14:22 8,275.65 8,276.00 8,272.80 8,272.80 554.5K
14:23 8,272.75 8,273.90 8,269.35 8,270.45 504.1K
14:24 8,271.15 8,272.55 8,269.95 8,270.00 533.5K
14:25 8,269.75 8,270.90 8,269.05 8,270.75 382.7K
14:26 8,271.55 8,276.45 8,271.20 8,275.80 525.7K
14:27 8,275.80 8,277.35 8,273.80 8,276.95 360.2K
14:28 8,276.55 8,279.90 8,275.20 8,279.20 545.1K
14:29 8,277.90 8,281.55 8,277.90 8,280.80 414.4K
14:30 8,281.30 8,291.85 8,281.30 8,291.60 557.6K
14:31 8,292.15 8,295.00 8,291.45 8,295.00 370.7K
14:32 8,294.65 8,296.15 8,292.25 8,292.85 393.4K
14:33 8,292.70 8,292.95 8,287.65 8,288.05 281.6K
14:34 8,287.15 8,290.35 8,287.15 8,287.70 296.2K
14:35 8,287.35 8,290.10 8,287.35 8,289.60 247.0K
14:36 8,289.10 8,292.65 8,289.10 8,291.75 339.5K
14:37 8,292.05 8,295.40 8,291.10 8,295.25 443.1K
14:38 8,293.65 8,295.85 8,292.30 8,293.90 305.6K
14:39 8,293.75 8,294.90 8,292.55 8,294.60 396.3K
14:40 8,293.75 8,295.30 8,293.25 8,294.45 381.5K
14:41 8,294.00 8,295.10 8,292.50 8,295.10 481.4K
14:42 8,293.45 8,296.05 8,293.30 8,294.35 530.9K
14:43 8,293.55 8,295.30 8,292.35 8,295.10 487.8K
14:44 8,294.55 8,294.60 8,291.25 8,293.25 501.3K
14:45 8,292.75 8,292.95 8,289.00 8,291.75 463.8K
14:46 8,292.05 8,296.75 8,289.20 8,296.60 522.4K
14:47 8,297.30 8,299.50 8,296.35 8,299.50 747.5K
14:48 8,299.50 8,300.15 8,297.85 8,297.85 457.1K
14:49 8,297.70 8,299.75 8,297.15 8,297.70 730.6K
14:50 8,297.25 8,298.90 8,296.65 8,298.90 493.9K
14:51 8,298.45 8,302.60 8,298.45 8,301.00 499.3K
14:52 8,301.15 8,303.60 8,300.65 8,300.65 498.7K
14:53 8,300.90 8,301.90 8,299.60 8,301.40 469.4K
14:54 8,300.95 8,304.55 8,300.55 8,303.05 695.2K
14:55 8,303.05 8,303.15 8,301.65 8,303.00 582.0K
14:56 8,303.75 8,305.05 8,302.55 8,302.90 895.4K
14:57 8,303.00 8,305.15 8,302.55 8,303.45 563.3K
14:58 8,303.65 8,306.55 8,303.55 8,306.40 650.4K
14:59 8,307.45 8,312.30 8,307.45 8,311.55 862.8K
15:00 8,312.30 8,313.25 8,309.45 8,309.55 1,271.7K
15:01 8,310.85 8,318.30 8,310.85 8,313.70 1,168.7K
15:02 8,314.25 8,314.90 8,310.15 8,311.25 893.2K
15:03 8,310.45 8,313.65 8,310.45 8,312.25 813.2K
15:04 8,312.85 8,315.75 8,312.20 8,315.55 729.6K
15:05 8,316.35 8,317.85 8,309.15 8,309.15 798.5K
15:06 8,309.65 8,313.10 8,309.65 8,311.00 759.1K
15:07 8,311.05 8,313.15 8,309.10 8,311.10 762.8K
15:08 8,312.70 8,313.00 8,310.75 8,310.80 639.2K
15:09 8,312.15 8,314.40 8,312.15 8,313.65 753.9K
15:10 8,314.15 8,315.15 8,310.15 8,310.85 872.0K
15:11 8,310.60 8,310.60 8,308.40 8,308.40 734.8K
15:12 8,308.65 8,311.40 8,308.65 8,309.80 831.4K
15:13 8,311.25 8,311.90 8,307.45 8,307.45 959.2K
15:14 8,308.65 8,310.20 8,308.10 8,309.55 1,011.4K
15:15 8,309.75 8,310.45 8,308.85 8,309.40 1,495.3K
15:16 8,309.10 8,310.40 8,308.20 8,308.50 1,079.2K
15:17 8,309.25 8,310.05 8,307.95 8,308.10 860.1K
15:18 8,308.45 8,309.50 8,307.40 8,309.15 1,244.3K
15:19 8,309.85 8,313.60 8,309.45 8,313.35 975.6K
15:20 8,313.85 8,315.35 8,312.05 8,312.65 1,387.4K
15:21 8,313.10 8,313.65 8,311.90 8,312.25 869.9K
15:22 8,312.95 8,314.30 8,310.00 8,310.00 815.6K
15:23 8,312.50 8,312.50 8,306.15 8,306.90 818.8K
15:24 8,307.25 8,307.95 8,304.60 8,305.05 838.9K
15:25 8,304.75 8,305.30 8,301.95 8,302.20 886.3K
15:26 8,303.10 8,304.90 8,301.45 8,302.55 1,166.2K
15:27 8,304.50 8,305.10 8,301.55 8,302.45 1,024.2K
15:28 8,302.45 8,303.80 8,297.60 8,301.75 1,097.9K
15:29 8,302.25 8,310.75 8,302.05 8,310.75 695.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available