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 8,252.65 8,252.65 8,252.65 8,252.65 414.2K
09:15 8,265.40 8,277.65 8,255.35 8,255.35 4,015.3K
09:16 8,255.80 8,267.85 8,255.70 8,265.30 1,980.9K
09:17 8,265.70 8,271.15 8,260.90 8,260.90 1,462.2K
09:18 8,261.55 8,263.30 8,258.35 8,261.90 1,204.7K
09:19 8,262.60 8,265.25 8,260.70 8,260.70 821.2K
09:20 8,261.35 8,266.20 8,259.70 8,264.00 1,092.7K
09:21 8,265.45 8,272.20 8,265.45 8,268.55 921.8K
09:22 8,268.70 8,270.70 8,265.10 8,270.65 719.0K
09:23 8,269.90 8,269.90 8,261.35 8,261.35 903.0K
09:24 8,259.20 8,260.80 8,256.10 8,260.00 729.5K
09:25 8,258.95 8,266.35 8,258.95 8,264.35 696.6K
09:26 8,264.25 8,265.90 8,263.25 8,263.25 609.5K
09:27 8,261.75 8,262.60 8,258.55 8,260.80 829.7K
09:28 8,260.55 8,273.65 8,260.55 8,272.65 751.5K
09:29 8,272.80 8,275.05 8,268.60 8,270.05 511.1K
09:30 8,270.00 8,276.85 8,270.00 8,276.00 846.2K
09:31 8,274.60 8,279.45 8,271.50 8,279.45 695.5K
09:32 8,279.05 8,279.05 8,274.55 8,275.15 822.4K
09:33 8,275.60 8,280.55 8,275.60 8,275.70 859.7K
09:34 8,276.90 8,278.20 8,270.70 8,271.80 676.5K
09:35 8,272.35 8,278.30 8,272.35 8,278.10 592.2K
09:36 8,278.95 8,278.95 8,272.70 8,275.45 520.0K
09:37 8,275.20 8,279.90 8,274.60 8,277.65 530.0K
09:38 8,277.75 8,284.85 8,277.75 8,284.85 673.1K
09:39 8,285.65 8,290.10 8,285.65 8,289.60 878.2K
09:40 8,289.85 8,291.65 8,287.60 8,288.05 652.4K
09:41 8,286.70 8,292.95 8,286.70 8,292.70 939.2K
09:42 8,292.80 8,292.80 8,287.10 8,288.50 803.9K
09:43 8,289.10 8,289.10 8,281.60 8,282.30 804.1K
09:44 8,282.15 8,282.45 8,278.75 8,279.10 587.8K
09:45 8,279.65 8,279.65 8,268.15 8,268.55 632.4K
09:46 8,267.45 8,280.10 8,267.45 8,274.90 437.8K
09:47 8,274.85 8,275.15 8,271.75 8,272.05 315.5K
09:48 8,272.05 8,272.05 8,266.35 8,266.50 386.8K
09:49 8,265.80 8,265.80 8,264.15 8,265.55 391.2K
09:50 8,265.40 8,270.15 8,264.85 8,270.15 303.3K
09:51 8,269.85 8,270.85 8,267.35 8,268.40 308.2K
09:52 8,268.50 8,273.40 8,268.50 8,272.80 251.0K
09:53 8,273.20 8,277.65 8,273.20 8,277.60 262.0K
09:54 8,279.30 8,280.00 8,276.10 8,277.20 406.8K
09:55 8,277.50 8,280.65 8,275.05 8,280.65 451.5K
09:56 8,280.75 8,281.25 8,279.30 8,280.20 271.2K
09:57 8,279.95 8,279.95 8,274.90 8,279.85 451.2K
09:58 8,279.95 8,280.60 8,278.65 8,278.85 429.6K
09:59 8,278.55 8,278.55 8,273.05 8,275.75 725.0K
10:00 8,275.75 8,275.75 8,270.35 8,271.30 601.2K
10:01 8,272.30 8,272.80 8,267.90 8,267.90 419.0K
10:02 8,267.15 8,271.35 8,266.10 8,268.35 420.2K
10:03 8,268.80 8,268.80 8,262.95 8,263.45 530.9K
10:04 8,263.55 8,264.70 8,261.35 8,261.35 332.1K
10:05 8,262.15 8,264.60 8,262.15 8,264.20 178.5K
10:06 8,263.75 8,263.80 8,259.45 8,261.75 304.5K
10:07 8,262.20 8,264.35 8,261.20 8,262.35 198.1K
10:08 8,262.05 8,265.10 8,262.05 8,265.10 255.5K
10:09 8,265.15 8,293.00 8,264.35 8,288.75 821.3K
10:10 8,287.40 8,292.40 8,282.75 8,283.65 568.6K
10:11 8,286.50 8,288.20 8,276.45 8,278.50 443.2K
10:12 8,280.70 8,283.20 8,272.50 8,274.90 352.8K
10:13 8,274.60 8,281.80 8,274.05 8,281.80 284.8K
10:14 8,283.75 8,286.50 8,283.50 8,286.25 303.7K
10:15 8,286.40 8,290.70 8,285.85 8,287.10 302.8K
10:16 8,286.25 8,287.55 8,280.55 8,281.30 272.4K
10:17 8,279.80 8,280.15 8,274.70 8,276.55 401.4K
10:18 8,276.70 8,276.95 8,256.85 8,257.15 951.8K
10:19 8,257.80 8,263.70 8,252.80 8,263.05 558.7K
10:20 8,262.55 8,263.20 8,258.95 8,263.20 409.9K
10:21 8,262.35 8,266.60 8,260.70 8,260.95 313.7K
10:22 8,260.25 8,260.40 8,256.35 8,256.35 260.3K
10:23 8,256.20 8,256.40 8,251.20 8,252.75 328.1K
10:24 8,252.50 8,255.15 8,250.40 8,250.40 265.5K
10:25 8,249.20 8,251.45 8,248.85 8,251.25 273.0K
10:26 8,250.60 8,253.15 8,250.20 8,250.25 285.1K
10:27 8,251.05 8,252.55 8,236.05 8,237.80 769.6K
10:28 8,236.40 8,253.20 8,236.40 8,251.80 569.7K
10:29 8,250.15 8,257.70 8,249.95 8,257.70 331.6K
10:30 8,257.80 8,257.80 8,253.00 8,256.60 284.1K
10:31 8,256.70 8,259.40 8,253.85 8,256.50 284.8K
10:32 8,255.80 8,255.80 8,250.05 8,251.15 246.2K
10:33 8,251.10 8,251.90 8,248.50 8,248.75 290.4K
10:34 8,248.65 8,250.75 8,248.60 8,250.10 211.0K
10:35 8,249.85 8,252.50 8,249.25 8,252.05 307.4K
10:36 8,253.65 8,253.65 8,251.10 8,251.95 252.6K
10:37 8,252.10 8,254.85 8,250.70 8,250.70 313.2K
10:38 8,251.45 8,256.80 8,251.45 8,256.80 383.8K
10:39 8,257.50 8,263.70 8,257.50 8,263.70 632.8K
10:40 8,264.60 8,274.60 8,264.35 8,274.60 568.0K
10:41 8,274.20 8,277.50 8,267.55 8,269.95 448.6K
10:42 8,269.80 8,276.30 8,266.35 8,275.30 311.8K
10:43 8,275.10 8,280.35 8,274.60 8,280.05 353.4K
10:44 8,279.45 8,280.05 8,276.30 8,277.80 313.7K
10:45 8,278.50 8,279.35 8,276.60 8,278.55 314.6K
10:46 8,278.50 8,282.15 8,278.50 8,279.20 403.3K
10:47 8,279.80 8,279.80 8,277.50 8,277.70 361.1K
10:48 8,277.90 8,277.95 8,273.95 8,275.05 283.2K
10:49 8,274.50 8,276.25 8,273.80 8,273.80 296.9K
10:50 8,273.15 8,273.15 8,270.90 8,272.20 199.5K
10:51 8,272.85 8,275.30 8,271.40 8,271.40 186.3K
10:52 8,272.25 8,278.95 8,272.05 8,278.95 236.3K
10:53 8,279.25 8,279.25 8,276.10 8,276.35 296.1K
10:54 8,276.15 8,280.30 8,276.15 8,280.30 263.6K
10:55 8,281.20 8,286.75 8,281.20 8,286.45 602.4K
10:56 8,286.60 8,286.60 8,283.15 8,285.80 282.0K
10:57 8,286.05 8,291.65 8,286.05 8,291.65 511.4K
10:58 8,291.75 8,298.40 8,291.65 8,298.40 519.3K
10:59 8,298.15 8,300.40 8,296.40 8,300.40 540.0K
11:00 8,301.75 8,307.15 8,301.55 8,307.15 492.4K
11:01 8,306.45 8,306.45 8,304.00 8,305.25 596.5K
11:02 8,305.55 8,305.90 8,303.65 8,303.85 357.6K
11:03 8,303.80 8,303.80 8,300.20 8,301.35 466.2K
11:04 8,302.35 8,305.55 8,302.00 8,304.90 289.3K
11:05 8,304.50 8,304.95 8,302.60 8,304.95 252.6K
11:06 8,302.85 8,304.90 8,302.55 8,304.55 333.3K
11:07 8,304.45 8,304.45 8,300.90 8,300.90 222.6K
11:08 8,299.60 8,299.60 8,296.85 8,297.45 303.6K
11:09 8,297.45 8,304.25 8,297.45 8,304.25 330.2K
11:10 8,304.10 8,304.95 8,301.35 8,301.45 224.5K
11:11 8,300.05 8,300.55 8,298.25 8,298.70 149.3K
11:12 8,299.50 8,300.55 8,298.90 8,300.25 202.1K
11:13 8,300.80 8,302.25 8,299.90 8,300.05 347.8K
11:14 8,299.80 8,301.10 8,298.95 8,299.65 243.9K
11:15 8,299.70 8,302.45 8,298.70 8,300.50 393.6K
11:16 8,301.50 8,303.15 8,301.05 8,302.35 214.2K
11:17 8,302.65 8,307.15 8,302.65 8,306.45 313.8K
11:18 8,306.85 8,310.45 8,306.85 8,309.90 359.7K
11:19 8,310.60 8,314.60 8,310.60 8,314.60 380.9K
11:20 8,314.80 8,315.90 8,314.45 8,315.10 311.6K
11:21 8,314.80 8,315.20 8,313.40 8,313.55 305.0K
11:22 8,313.15 8,315.75 8,312.70 8,315.75 328.6K
11:23 8,315.75 8,318.75 8,315.75 8,318.75 457.0K
11:24 8,318.45 8,321.10 8,318.45 8,321.10 311.9K
11:25 8,320.95 8,323.25 8,320.25 8,323.15 389.6K
11:26 8,323.85 8,325.75 8,323.85 8,324.80 572.3K
11:27 8,325.60 8,327.10 8,324.95 8,327.10 277.1K
11:28 8,327.75 8,330.50 8,327.75 8,329.95 380.5K
11:29 8,330.80 8,330.80 8,326.75 8,327.40 219.1K
11:30 8,327.35 8,333.50 8,327.35 8,331.30 359.5K
11:31 8,329.60 8,333.95 8,329.60 8,332.05 267.5K
11:32 8,331.65 8,335.25 8,331.65 8,334.10 404.8K
11:33 8,334.40 8,337.45 8,334.20 8,334.90 384.0K
11:34 8,334.35 8,334.95 8,332.35 8,334.15 281.3K
11:35 8,334.30 8,335.45 8,332.30 8,333.20 573.0K
11:36 8,332.65 8,336.85 8,332.65 8,335.35 410.8K
11:37 8,335.15 8,337.85 8,329.85 8,330.05 355.2K
11:38 8,329.15 8,329.60 8,325.40 8,325.40 307.1K
11:39 8,325.85 8,326.40 8,322.70 8,322.80 239.4K
11:40 8,322.30 8,325.30 8,322.30 8,324.10 257.2K
11:41 8,324.50 8,325.45 8,321.70 8,321.70 202.4K
11:42 8,321.40 8,325.00 8,321.00 8,323.85 327.6K
11:43 8,324.60 8,328.85 8,323.65 8,328.50 252.6K
11:44 8,328.45 8,333.50 8,328.30 8,332.80 243.5K
11:45 8,332.35 8,334.35 8,328.85 8,329.65 278.1K
11:46 8,329.20 8,329.20 8,326.50 8,329.10 193.1K
11:47 8,328.40 8,329.10 8,326.70 8,326.90 170.2K
11:48 8,325.70 8,326.15 8,323.50 8,324.95 385.2K
11:49 8,325.55 8,326.10 8,321.85 8,322.25 239.7K
11:50 8,322.75 8,325.05 8,322.50 8,324.55 179.3K
11:51 8,324.90 8,324.90 8,320.50 8,320.90 276.5K
11:52 8,319.90 8,321.25 8,319.30 8,320.90 170.8K
11:53 8,320.25 8,321.60 8,318.40 8,319.00 220.5K
11:54 8,318.95 8,319.30 8,317.55 8,318.40 134.4K
11:55 8,317.60 8,317.60 8,314.45 8,314.70 322.3K
11:56 8,314.70 8,316.65 8,314.35 8,314.90 227.9K
11:57 8,315.05 8,316.65 8,313.95 8,314.25 192.3K
11:58 8,313.55 8,314.70 8,313.15 8,314.10 206.5K
11:59 8,314.45 8,314.70 8,312.45 8,312.50 209.8K
12:00 8,312.55 8,313.60 8,311.60 8,313.40 869.9K
12:01 8,313.45 8,315.45 8,311.00 8,313.00 162.3K
12:02 8,313.30 8,315.65 8,312.15 8,313.50 298.5K
12:03 8,313.05 8,313.05 8,306.85 8,306.85 289.4K
12:04 8,307.10 8,307.10 8,302.80 8,303.10 261.2K
12:05 8,303.40 8,304.05 8,301.00 8,301.70 332.8K
12:06 8,302.05 8,307.25 8,299.85 8,307.25 300.8K
12:07 8,305.55 8,305.90 8,304.45 8,305.65 173.7K
12:08 8,305.20 8,307.80 8,304.70 8,307.80 215.2K
12:09 8,307.65 8,307.70 8,301.30 8,301.30 352.2K
12:10 8,301.60 8,303.15 8,300.95 8,301.05 179.3K
12:11 8,302.00 8,303.30 8,292.60 8,292.60 409.5K
12:12 8,293.50 8,293.50 8,289.35 8,289.80 315.2K
12:13 8,290.05 8,294.40 8,290.05 8,291.90 342.5K
12:14 8,291.10 8,291.10 8,287.75 8,287.80 261.1K
12:15 8,287.85 8,293.15 8,285.85 8,292.90 301.7K
12:16 8,292.60 8,292.60 8,286.90 8,288.85 180.2K
12:17 8,288.00 8,289.00 8,287.45 8,288.80 190.4K
12:18 8,288.55 8,289.65 8,285.20 8,285.20 173.6K
12:19 8,285.65 8,287.30 8,285.40 8,286.40 259.8K
12:20 8,285.50 8,285.85 8,282.70 8,283.75 395.0K
12:21 8,283.50 8,284.70 8,283.05 8,283.05 310.4K
12:22 8,282.70 8,282.70 8,278.15 8,278.40 318.0K
12:23 8,277.65 8,281.80 8,277.35 8,280.40 218.6K
12:24 8,280.60 8,280.60 8,278.10 8,278.65 276.4K
12:25 8,279.80 8,279.80 8,276.45 8,278.55 206.6K
12:26 8,279.10 8,279.10 8,275.65 8,275.65 179.9K
12:27 8,275.35 8,279.40 8,274.80 8,278.35 235.5K
12:28 8,278.60 8,282.90 8,277.65 8,282.90 189.7K
12:29 8,282.90 8,288.05 8,282.90 8,286.55 502.6K
12:30 8,285.85 8,287.70 8,285.15 8,286.40 338.2K
12:31 8,287.15 8,290.75 8,285.95 8,290.75 307.7K
12:32 8,290.70 8,294.95 8,290.30 8,294.95 265.7K
12:33 8,294.30 8,298.35 8,294.30 8,294.35 301.3K
12:34 8,293.65 8,293.85 8,292.50 8,292.75 309.9K
12:35 8,293.20 8,297.25 8,292.20 8,295.90 294.8K
12:36 8,296.65 8,296.65 8,290.20 8,291.95 247.6K
12:37 8,291.10 8,291.70 8,289.45 8,289.45 171.2K
12:38 8,288.90 8,288.90 8,285.55 8,286.15 295.4K
12:39 8,286.65 8,287.95 8,283.85 8,283.85 189.7K
12:40 8,283.70 8,283.70 8,277.95 8,278.85 304.2K
12:41 8,278.15 8,281.40 8,276.70 8,280.85 256.9K
12:42 8,280.00 8,284.65 8,280.00 8,283.20 213.6K
12:43 8,283.15 8,283.15 8,280.35 8,281.90 222.2K
12:44 8,283.20 8,285.75 8,283.10 8,284.45 196.8K
12:45 8,284.35 8,287.75 8,284.35 8,286.45 197.9K
12:46 8,285.80 8,286.70 8,281.60 8,281.60 180.5K
12:47 8,281.65 8,282.10 8,280.70 8,282.05 211.2K
12:48 8,281.75 8,281.85 8,279.55 8,279.55 152.9K
12:49 8,281.05 8,286.30 8,281.05 8,284.60 231.8K
12:50 8,284.00 8,284.00 8,282.20 8,283.70 234.1K
12:51 8,282.95 8,284.25 8,282.95 8,283.50 121.1K
12:52 8,283.20 8,283.20 8,275.70 8,275.85 197.3K
12:53 8,276.20 8,279.95 8,275.45 8,275.55 206.4K
12:54 8,274.90 8,274.90 8,269.25 8,269.55 231.7K
12:55 8,268.90 8,269.80 8,268.45 8,269.75 176.6K
12:56 8,270.15 8,274.95 8,269.30 8,272.50 266.1K
12:57 8,272.30 8,274.05 8,271.20 8,272.55 211.7K
12:58 8,272.75 8,273.10 8,268.95 8,272.05 403.3K
12:59 8,271.05 8,274.25 8,271.05 8,273.40 157.3K
13:00 8,272.25 8,274.90 8,272.25 8,274.05 121.5K
13:01 8,273.95 8,278.25 8,273.65 8,278.25 170.8K
13:02 8,279.00 8,281.10 8,278.70 8,279.70 147.2K
13:03 8,279.10 8,285.80 8,279.10 8,285.80 364.1K
13:04 8,286.05 8,288.25 8,284.85 8,285.60 235.8K
13:05 8,285.85 8,286.00 8,283.40 8,283.40 149.8K
13:06 8,283.35 8,283.50 8,280.55 8,280.55 145.5K
13:07 8,278.65 8,278.65 8,274.75 8,277.05 195.5K
13:08 8,275.95 8,277.50 8,275.25 8,277.25 154.9K
13:09 8,276.40 8,277.75 8,276.05 8,277.70 140.8K
13:10 8,278.00 8,279.75 8,276.80 8,276.80 169.4K
13:11 8,277.30 8,277.55 8,274.45 8,274.45 130.8K
13:12 8,274.70 8,274.70 8,266.00 8,266.25 278.0K
13:13 8,266.80 8,271.05 8,265.80 8,270.45 280.0K
13:14 8,269.35 8,270.75 8,267.95 8,268.75 216.0K
13:15 8,269.15 8,274.30 8,268.45 8,271.75 204.4K
13:16 8,272.55 8,273.25 8,271.65 8,273.25 136.5K
13:17 8,272.90 8,273.35 8,271.90 8,273.25 174.7K
13:18 8,272.65 8,274.05 8,272.20 8,272.75 206.1K
13:19 8,272.65 8,274.30 8,271.80 8,273.50 122.4K
13:20 8,273.65 8,277.15 8,272.80 8,277.15 182.6K
13:21 8,277.10 8,278.70 8,276.25 8,276.50 212.2K
13:22 8,276.45 8,276.45 8,273.20 8,273.20 295.0K
13:23 8,273.15 8,273.65 8,270.40 8,270.70 192.6K
13:24 8,270.45 8,271.70 8,270.20 8,270.20 143.5K
13:25 8,271.20 8,272.50 8,269.30 8,269.65 181.4K
13:26 8,270.00 8,270.45 8,268.05 8,268.80 170.1K
13:27 8,269.10 8,271.40 8,269.10 8,271.40 117.3K
13:28 8,271.40 8,273.20 8,270.90 8,271.45 128.4K
13:29 8,272.30 8,274.90 8,271.80 8,274.75 155.2K
13:30 8,274.60 8,277.80 8,274.35 8,277.10 147.7K
13:31 8,277.20 8,277.20 8,275.40 8,275.55 148.8K
13:32 8,275.75 8,276.35 8,274.85 8,274.85 208.6K
13:33 8,275.45 8,276.60 8,275.20 8,276.40 158.4K
13:34 8,276.90 8,276.90 8,274.85 8,276.45 155.6K
13:35 8,276.50 8,281.80 8,276.50 8,281.75 225.5K
13:36 8,281.70 8,282.40 8,278.65 8,279.15 158.7K
13:37 8,279.85 8,279.85 8,277.15 8,277.50 149.2K
13:38 8,277.15 8,278.30 8,276.35 8,276.35 118.7K
13:39 8,276.10 8,277.05 8,273.65 8,273.90 173.6K
13:40 8,273.45 8,273.45 8,271.65 8,271.80 174.0K
13:41 8,271.70 8,275.80 8,271.70 8,274.65 193.8K
13:42 8,275.20 8,275.20 8,271.10 8,271.30 175.0K
13:43 8,272.15 8,272.75 8,271.40 8,272.05 126.9K
13:44 8,271.05 8,272.50 8,270.40 8,272.20 138.4K
13:45 8,272.55 8,275.65 8,272.55 8,274.85 158.7K
13:46 8,274.70 8,275.00 8,273.55 8,274.05 224.2K
13:47 8,274.30 8,274.85 8,270.35 8,270.35 221.8K
13:48 8,268.90 8,270.65 8,268.85 8,269.95 199.6K
13:49 8,270.05 8,270.15 8,267.45 8,267.55 124.5K
13:50 8,266.45 8,267.50 8,264.30 8,264.30 207.2K
13:51 8,263.60 8,263.75 8,251.80 8,251.80 468.7K
13:52 8,250.90 8,252.30 8,249.25 8,249.45 277.4K
13:53 8,249.90 8,250.55 8,239.95 8,240.05 520.8K
13:54 8,240.30 8,245.25 8,240.15 8,245.25 298.2K
13:55 8,244.70 8,245.20 8,242.50 8,245.20 223.1K
13:56 8,246.10 8,248.65 8,246.00 8,248.30 272.0K
13:57 8,248.80 8,249.85 8,248.10 8,249.55 175.5K
13:58 8,248.25 8,250.55 8,248.25 8,250.45 152.2K
13:59 8,250.75 8,250.95 8,248.85 8,249.45 198.0K
14:00 8,248.85 8,251.65 8,245.55 8,251.65 272.2K
14:01 8,252.45 8,252.65 8,248.15 8,248.15 147.1K
14:02 8,249.55 8,253.55 8,249.00 8,253.55 169.1K
14:03 8,252.40 8,253.15 8,251.25 8,253.15 170.1K
14:04 8,253.80 8,254.20 8,251.20 8,251.90 182.9K
14:05 8,251.30 8,251.70 8,248.15 8,251.15 207.4K
14:06 8,250.55 8,251.75 8,246.35 8,246.35 133.7K
14:07 8,247.30 8,247.45 8,245.20 8,245.35 123.2K
14:08 8,244.90 8,244.90 8,235.10 8,235.10 412.1K
14:09 8,233.90 8,234.20 8,228.55 8,228.55 428.8K
14:10 8,228.80 8,231.60 8,228.35 8,228.95 324.0K
14:11 8,228.85 8,228.85 8,224.70 8,224.70 166.3K
14:12 8,224.80 8,225.55 8,222.55 8,223.55 366.0K
14:13 8,224.70 8,224.70 8,220.30 8,222.35 496.3K
14:14 8,222.20 8,224.85 8,220.90 8,222.80 269.9K
14:15 8,222.70 8,222.70 8,217.70 8,217.70 327.3K
14:16 8,217.80 8,223.80 8,217.80 8,222.00 269.1K
14:17 8,221.10 8,223.05 8,220.05 8,223.05 268.2K
14:18 8,222.25 8,224.90 8,221.90 8,223.15 288.4K
14:19 8,223.45 8,223.45 8,217.95 8,220.90 427.1K
14:20 8,220.45 8,220.70 8,219.40 8,219.80 199.4K
14:21 8,219.70 8,220.30 8,218.40 8,218.40 225.5K
14:22 8,218.25 8,220.45 8,216.40 8,219.65 206.0K
14:23 8,219.10 8,221.95 8,218.25 8,221.75 245.2K
14:24 8,223.40 8,224.55 8,222.25 8,222.55 181.5K
14:25 8,220.50 8,220.95 8,216.20 8,217.95 259.7K
14:26 8,217.45 8,219.15 8,217.05 8,217.05 151.9K
14:27 8,217.55 8,220.55 8,216.70 8,220.50 220.4K
14:28 8,220.30 8,221.05 8,217.60 8,217.60 245.1K
14:29 8,217.90 8,223.25 8,217.05 8,222.45 363.3K
14:30 8,222.50 8,225.20 8,222.50 8,224.85 212.1K
14:31 8,224.35 8,225.70 8,223.95 8,223.95 281.3K
14:32 8,222.65 8,222.65 8,214.70 8,217.95 402.7K
14:33 8,218.80 8,222.40 8,217.10 8,221.35 192.8K
14:34 8,221.65 8,222.70 8,219.65 8,222.70 191.1K
14:35 8,222.60 8,224.20 8,219.55 8,223.65 187.5K
14:36 8,223.55 8,226.50 8,222.40 8,225.95 219.8K
14:37 8,226.50 8,229.75 8,226.15 8,227.30 267.5K
14:38 8,227.80 8,228.40 8,225.90 8,226.70 237.8K
14:39 8,226.70 8,231.30 8,226.70 8,229.65 181.2K
14:40 8,229.50 8,230.90 8,228.05 8,228.30 204.2K
14:41 8,227.75 8,227.75 8,223.30 8,223.30 249.5K
14:42 8,223.30 8,224.30 8,222.65 8,223.00 160.0K
14:43 8,222.30 8,222.30 8,215.65 8,215.65 295.9K
14:44 8,216.45 8,217.60 8,211.75 8,211.75 285.6K
14:45 8,211.75 8,212.80 8,209.45 8,210.65 357.2K
14:46 8,210.20 8,213.35 8,209.10 8,213.35 357.0K
14:47 8,213.45 8,220.50 8,213.45 8,219.40 295.3K
14:48 8,219.50 8,222.30 8,218.25 8,221.55 238.1K
14:49 8,221.70 8,222.25 8,220.00 8,220.00 198.9K
14:50 8,219.00 8,220.80 8,218.25 8,220.30 200.3K
14:51 8,220.35 8,220.95 8,219.95 8,220.20 184.0K
14:52 8,221.10 8,227.05 8,220.20 8,226.90 290.1K
14:53 8,227.10 8,229.50 8,227.10 8,227.65 289.7K
14:54 8,227.25 8,229.20 8,226.05 8,226.20 205.9K
14:55 8,225.20 8,227.15 8,223.80 8,226.00 202.8K
14:56 8,226.10 8,227.35 8,225.30 8,225.55 291.1K
14:57 8,225.95 8,226.70 8,222.00 8,223.40 230.4K
14:58 8,223.85 8,224.40 8,222.45 8,224.35 214.1K
14:59 8,224.50 8,226.80 8,224.50 8,226.30 196.8K
15:00 8,227.10 8,238.90 8,227.10 8,237.05 1,008.4K
15:01 8,237.25 8,239.00 8,234.50 8,238.70 563.1K
15:02 8,238.90 8,238.90 8,234.35 8,235.10 496.2K
15:03 8,236.00 8,236.65 8,234.25 8,236.65 428.8K
15:04 8,238.10 8,238.90 8,236.95 8,238.90 445.5K
15:05 8,238.75 8,238.75 8,235.75 8,236.40 541.0K
15:06 8,237.20 8,240.30 8,237.20 8,240.05 652.0K
15:07 8,241.55 8,242.90 8,241.05 8,242.65 395.6K
15:08 8,243.70 8,244.85 8,243.00 8,244.80 482.0K
15:09 8,244.95 8,252.50 8,244.35 8,252.50 846.7K
15:10 8,252.85 8,258.35 8,252.85 8,258.35 933.0K
15:11 8,258.65 8,258.65 8,254.40 8,255.40 752.1K
15:12 8,255.30 8,257.00 8,255.10 8,257.00 541.0K
15:13 8,257.10 8,258.15 8,255.60 8,255.85 661.3K
15:14 8,255.55 8,256.45 8,255.55 8,256.05 637.2K
15:15 8,256.10 8,261.15 8,256.10 8,260.65 955.3K
15:16 8,260.25 8,261.35 8,260.00 8,260.65 716.6K
15:17 8,261.00 8,261.25 8,258.50 8,258.55 740.9K
15:18 8,258.55 8,258.55 8,250.35 8,250.50 1,108.7K
15:19 8,250.45 8,253.15 8,249.95 8,252.30 629.7K
15:20 8,253.00 8,253.00 8,249.30 8,249.65 895.2K
15:21 8,250.45 8,251.20 8,250.15 8,250.70 645.5K
15:22 8,250.95 8,251.00 8,249.55 8,249.85 636.7K
15:23 8,249.85 8,250.30 8,247.90 8,248.90 650.8K
15:24 8,248.90 8,249.45 8,248.00 8,248.65 752.2K
15:25 8,249.00 8,250.20 8,248.45 8,249.00 650.5K
15:26 8,249.10 8,250.00 8,248.15 8,249.40 676.6K
15:27 8,249.35 8,250.15 8,248.30 8,250.15 569.3K
15:28 8,250.50 8,250.80 8,248.25 8,249.15 579.3K
15:29 8,248.20 8,250.80 8,245.70 8,249.25 582.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available