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 8,024.00 8,024.00 8,024.00 8,024.00 37.3K
09:15 8,024.90 8,042.00 8,024.90 8,032.70 4,029.0K
09:16 8,031.60 8,031.75 8,024.20 8,028.70 2,034.2K
09:17 8,029.15 8,034.50 8,023.30 8,034.00 1,526.7K
09:18 8,032.75 8,043.10 8,032.75 8,041.05 1,560.2K
09:19 8,041.45 8,042.00 8,031.95 8,032.10 1,450.6K
09:20 8,032.55 8,035.90 8,031.50 8,035.90 1,270.5K
09:21 8,035.65 8,038.20 8,031.55 8,031.70 1,262.6K
09:22 8,029.85 8,029.85 8,026.05 8,027.30 1,396.8K
09:23 8,027.20 8,027.20 8,015.45 8,017.05 999.2K
09:24 8,015.40 8,015.40 7,998.35 8,002.10 1,343.4K
09:25 8,003.20 8,003.20 7,996.05 7,996.80 840.6K
09:26 7,998.80 8,001.55 7,996.00 8,001.55 776.5K
09:27 8,002.20 8,010.65 8,001.05 8,005.85 967.0K
09:28 8,005.00 8,006.55 7,998.90 7,998.90 1,551.1K
09:29 7,998.20 8,009.15 7,998.15 8,005.20 1,177.2K
09:30 8,005.60 8,016.35 8,005.60 8,016.30 948.3K
09:31 8,017.75 8,027.40 8,017.75 8,024.50 953.7K
09:32 8,025.10 8,033.75 8,025.10 8,033.75 2,013.4K
09:33 8,038.40 8,038.40 8,035.50 8,038.15 1,265.1K
09:34 8,037.50 8,046.20 8,037.50 8,045.35 743.4K
09:35 8,045.00 8,047.00 8,042.50 8,046.55 775.9K
09:36 8,046.95 8,047.40 8,045.95 8,047.30 771.6K
09:37 8,047.20 8,054.05 8,047.20 8,048.20 683.1K
09:38 8,048.40 8,050.35 8,045.40 8,047.70 610.5K
09:39 8,048.10 8,049.55 8,045.35 8,045.65 646.7K
09:40 8,045.50 8,052.35 8,045.50 8,052.35 1,223.8K
09:41 8,052.40 8,053.65 8,050.70 8,053.60 699.3K
09:42 8,053.40 8,058.10 8,052.95 8,058.10 602.7K
09:43 8,057.95 8,059.55 8,055.80 8,055.90 807.5K
09:44 8,055.20 8,056.10 8,050.70 8,051.65 426.4K
09:45 8,052.70 8,056.65 8,052.45 8,056.40 452.0K
09:46 8,056.30 8,061.55 8,056.30 8,060.10 528.8K
09:47 8,060.75 8,060.80 8,055.95 8,055.95 521.8K
09:48 8,055.40 8,055.40 8,053.00 8,053.05 1,111.2K
09:49 8,053.10 8,056.50 8,053.05 8,055.65 324.6K
09:50 8,055.90 8,056.75 8,055.80 8,056.10 420.7K
09:51 8,054.65 8,056.95 8,053.95 8,053.95 317.6K
09:52 8,054.55 8,057.35 8,054.50 8,057.35 283.0K
09:53 8,057.75 8,064.20 8,057.75 8,064.20 544.7K
09:54 8,064.30 8,066.50 8,063.65 8,066.05 571.9K
09:55 8,067.35 8,067.40 8,062.70 8,062.70 576.6K
09:56 8,062.95 8,065.35 8,060.60 8,060.60 385.7K
09:57 8,059.65 8,059.65 8,054.15 8,058.20 839.3K
09:58 8,058.75 8,061.70 8,055.00 8,055.00 532.3K
09:59 8,055.10 8,059.90 8,055.10 8,059.55 447.4K
10:00 8,060.50 8,064.30 8,060.50 8,064.30 551.5K
10:01 8,064.80 8,065.75 8,062.25 8,062.25 786.1K
10:02 8,062.60 8,072.40 8,061.50 8,072.00 551.1K
10:03 8,071.90 8,072.80 8,069.70 8,070.60 648.2K
10:04 8,070.85 8,070.90 8,069.35 8,070.90 1,013.6K
10:05 8,070.85 8,073.25 8,070.60 8,070.90 486.9K
10:06 8,069.55 8,071.25 8,067.35 8,068.60 651.7K
10:07 8,069.20 8,070.50 8,068.90 8,070.25 402.0K
10:08 8,070.25 8,070.25 8,067.70 8,068.00 518.4K
10:09 8,068.60 8,068.85 8,064.25 8,066.35 503.3K
10:10 8,065.35 8,066.25 8,063.80 8,065.15 541.0K
10:11 8,065.05 8,068.40 8,061.85 8,068.40 458.6K
10:12 8,068.60 8,072.45 8,068.60 8,070.35 358.4K
10:13 8,069.95 8,070.35 8,067.45 8,069.40 375.5K
10:14 8,068.15 8,070.70 8,067.35 8,070.65 365.6K
10:15 8,071.45 8,076.10 8,071.45 8,075.60 377.8K
10:16 8,074.60 8,075.20 8,072.20 8,072.40 301.5K
10:17 8,072.45 8,074.40 8,072.20 8,073.90 248.7K
10:18 8,073.75 8,074.15 8,072.10 8,072.10 273.1K
10:19 8,072.90 8,074.15 8,071.10 8,071.10 367.5K
10:20 8,071.20 8,071.60 8,069.60 8,070.75 322.3K
10:21 8,070.90 8,072.40 8,069.50 8,069.50 226.6K
10:22 8,068.70 8,068.70 8,062.95 8,065.50 567.7K
10:23 8,065.85 8,071.20 8,065.85 8,068.20 908.3K
10:24 8,068.15 8,068.55 8,063.20 8,064.80 273.1K
10:25 8,064.45 8,065.40 8,063.10 8,065.35 446.6K
10:26 8,064.60 8,065.05 8,059.85 8,059.85 230.5K
10:27 8,060.00 8,062.50 8,058.40 8,061.15 310.2K
10:28 8,060.25 8,060.30 8,050.70 8,051.15 329.5K
10:29 8,051.60 8,057.25 8,050.30 8,056.50 537.2K
10:30 8,056.50 8,057.05 8,054.70 8,056.95 423.8K
10:31 8,057.75 8,061.35 8,057.75 8,058.85 440.5K
10:32 8,059.50 8,063.80 8,059.50 8,063.00 353.4K
10:33 8,063.50 8,069.30 8,063.25 8,068.40 404.1K
10:34 8,068.70 8,068.90 8,065.05 8,065.50 256.2K
10:35 8,065.30 8,067.60 8,065.30 8,067.35 236.0K
10:36 8,067.60 8,068.95 8,066.45 8,068.95 373.2K
10:37 8,069.15 8,075.55 8,069.15 8,075.35 376.4K
10:38 8,076.15 8,082.20 8,076.15 8,081.60 447.6K
10:39 8,080.95 8,082.10 8,080.95 8,081.90 291.6K
10:40 8,081.70 8,081.80 8,078.45 8,081.45 338.2K
10:41 8,082.00 8,083.05 8,080.35 8,080.90 441.2K
10:42 8,080.50 8,080.70 8,078.55 8,080.05 599.2K
10:43 8,080.05 8,080.85 8,079.55 8,079.55 255.6K
10:44 8,079.20 8,079.20 8,077.20 8,077.45 311.8K
10:45 8,077.45 8,078.95 8,076.80 8,077.05 471.9K
10:46 8,077.30 8,077.30 8,072.00 8,072.00 411.5K
10:47 8,072.15 8,072.35 8,068.65 8,069.30 354.7K
10:48 8,068.80 8,072.20 8,068.80 8,071.70 409.2K
10:49 8,072.15 8,075.70 8,072.00 8,074.80 562.7K
10:50 8,074.20 8,074.80 8,071.40 8,071.55 522.3K
10:51 8,071.55 8,071.95 8,070.05 8,071.90 334.3K
10:52 8,072.00 8,073.45 8,071.80 8,071.80 184.0K
10:53 8,072.40 8,073.25 8,071.10 8,073.25 252.3K
10:54 8,073.45 8,075.00 8,073.45 8,074.95 267.3K
10:55 8,074.25 8,074.55 8,073.50 8,073.50 202.3K
10:56 8,072.85 8,073.95 8,072.35 8,072.35 278.6K
10:57 8,071.85 8,071.85 8,068.20 8,068.90 212.6K
10:58 8,068.45 8,072.25 8,067.90 8,071.30 283.1K
10:59 8,071.20 8,074.15 8,071.20 8,073.40 241.8K
11:00 8,074.65 8,078.25 8,074.65 8,078.05 542.0K
11:01 8,079.10 8,083.10 8,079.10 8,081.25 470.0K
11:02 8,080.60 8,080.60 8,074.30 8,074.90 426.1K
11:03 8,075.05 8,076.50 8,072.60 8,074.55 511.0K
11:04 8,074.85 8,074.90 8,070.95 8,070.95 357.2K
11:05 8,071.35 8,071.55 8,069.20 8,069.20 1,043.7K
11:06 8,069.45 8,071.35 8,068.95 8,070.25 443.3K
11:07 8,070.05 8,073.45 8,070.05 8,073.45 237.7K
11:08 8,073.55 8,073.55 8,068.90 8,068.90 381.3K
11:09 8,066.55 8,068.35 8,064.95 8,067.90 462.8K
11:10 8,067.45 8,068.30 8,066.55 8,068.05 210.9K
11:11 8,067.85 8,068.70 8,067.85 8,067.95 222.5K
11:12 8,067.20 8,067.20 8,066.35 8,066.85 302.0K
11:13 8,067.20 8,069.90 8,066.50 8,069.90 211.6K
11:14 8,070.35 8,070.85 8,070.30 8,070.80 188.5K
11:15 8,071.95 8,072.95 8,071.95 8,072.25 239.1K
11:16 8,072.55 8,074.15 8,070.35 8,070.35 218.6K
11:17 8,070.00 8,073.00 8,070.00 8,072.05 262.4K
11:18 8,071.90 8,072.85 8,071.80 8,072.00 154.4K
11:19 8,071.95 8,075.40 8,071.25 8,075.10 367.2K
11:20 8,074.65 8,076.25 8,074.55 8,075.05 222.4K
11:21 8,075.40 8,076.40 8,072.90 8,074.00 225.0K
11:22 8,074.80 8,076.30 8,074.35 8,076.30 1,235.1K
11:23 8,076.45 8,077.25 8,075.70 8,075.90 380.8K
11:24 8,076.05 8,077.25 8,076.05 8,077.20 134.6K
11:25 8,077.05 8,077.45 8,075.30 8,075.30 143.2K
11:26 8,074.80 8,076.75 8,074.60 8,076.70 243.5K
11:27 8,076.75 8,077.55 8,076.75 8,076.85 210.7K
11:28 8,077.35 8,077.65 8,077.00 8,077.35 147.7K
11:29 8,077.35 8,078.85 8,077.35 8,077.65 177.8K
11:30 8,077.45 8,081.95 8,077.45 8,081.35 487.9K
11:31 8,081.05 8,082.40 8,080.45 8,082.20 218.7K
11:32 8,081.60 8,082.60 8,080.25 8,080.25 178.3K
11:33 8,079.80 8,079.80 8,076.65 8,077.10 209.4K
11:34 8,077.25 8,079.00 8,077.25 8,078.65 209.0K
11:35 8,078.85 8,079.60 8,078.45 8,078.85 174.8K
11:36 8,078.45 8,078.85 8,076.80 8,076.80 168.5K
11:37 8,076.40 8,076.80 8,075.70 8,076.60 117.4K
11:38 8,076.70 8,077.80 8,072.95 8,072.95 248.5K
11:39 8,072.90 8,074.40 8,072.00 8,073.75 506.5K
11:40 8,073.65 8,075.75 8,073.65 8,075.75 149.3K
11:41 8,076.55 8,076.80 8,076.20 8,076.75 994.0K
11:42 8,076.20 8,076.65 8,074.55 8,076.20 278.9K
11:43 8,076.80 8,080.30 8,076.80 8,077.80 236.7K
11:44 8,078.05 8,084.60 8,077.55 8,082.30 307.4K
11:45 8,081.35 8,082.20 8,078.65 8,078.80 264.3K
11:46 8,079.00 8,086.60 8,079.00 8,083.70 374.0K
11:47 8,083.15 8,084.75 8,082.55 8,084.30 249.7K
11:48 8,084.10 8,085.00 8,083.95 8,084.60 317.1K
11:49 8,084.60 8,086.05 8,084.35 8,085.85 253.4K
11:50 8,085.50 8,089.75 8,083.95 8,089.75 450.3K
11:51 8,090.65 8,092.60 8,088.40 8,092.60 621.8K
11:52 8,093.70 8,093.70 8,089.35 8,089.95 327.7K
11:53 8,089.55 8,090.95 8,086.50 8,087.50 323.7K
11:54 8,088.60 8,088.60 8,085.70 8,087.70 213.2K
11:55 8,088.00 8,088.40 8,086.45 8,086.70 352.1K
11:56 8,087.30 8,087.55 8,085.60 8,085.60 255.4K
11:57 8,086.60 8,088.20 8,086.05 8,087.45 257.0K
11:58 8,087.90 8,088.10 8,086.70 8,087.95 205.8K
11:59 8,088.05 8,090.30 8,088.05 8,088.90 237.3K
12:00 8,088.40 8,089.35 8,087.75 8,089.15 280.1K
12:01 8,090.20 8,090.55 8,089.20 8,089.40 278.8K
12:02 8,088.80 8,091.30 8,088.80 8,090.30 266.6K
12:03 8,091.25 8,091.40 8,090.10 8,091.40 268.4K
12:04 8,091.60 8,091.60 8,089.25 8,089.75 166.9K
12:05 8,089.35 8,089.70 8,087.00 8,087.25 316.3K
12:06 8,087.10 8,090.25 8,086.75 8,090.15 187.5K
12:07 8,090.35 8,092.60 8,090.00 8,091.15 150.5K
12:08 8,090.95 8,091.30 8,089.55 8,090.50 139.1K
12:09 8,090.20 8,090.60 8,087.35 8,087.35 2,118.4K
12:10 8,087.15 8,089.60 8,086.95 8,089.45 308.8K
12:11 8,089.80 8,089.90 8,087.10 8,089.90 221.9K
12:12 8,089.00 8,090.35 8,085.45 8,085.45 278.6K
12:13 8,085.50 8,085.50 8,079.50 8,079.50 324.4K
12:14 8,079.40 8,080.70 8,075.75 8,080.20 388.3K
12:15 8,080.20 8,080.20 8,078.35 8,079.10 220.9K
12:16 8,080.80 8,081.55 8,079.25 8,079.75 306.0K
12:17 8,079.95 8,082.70 8,079.75 8,082.70 400.3K
12:18 8,082.45 8,086.60 8,082.45 8,086.60 453.3K
12:19 8,086.90 8,089.90 8,086.60 8,087.10 476.1K
12:20 8,087.80 8,087.80 8,082.40 8,082.40 270.6K
12:21 8,082.80 8,083.20 8,078.05 8,078.90 308.0K
12:22 8,078.80 8,081.30 8,078.80 8,079.30 199.9K
12:23 8,079.75 8,081.45 8,078.95 8,079.40 178.6K
12:24 8,079.40 8,080.85 8,079.40 8,080.85 176.5K
12:25 8,080.35 8,082.75 8,080.10 8,082.30 198.1K
12:26 8,083.00 8,083.75 8,080.40 8,080.40 268.1K
12:27 8,079.70 8,081.55 8,079.65 8,080.70 245.9K
12:28 8,081.05 8,081.75 8,078.75 8,081.15 199.3K
12:29 8,081.00 8,082.80 8,080.25 8,080.25 170.0K
12:30 8,080.65 8,082.05 8,079.45 8,081.25 173.3K
12:31 8,082.60 8,083.30 8,081.65 8,082.25 312.9K
12:32 8,082.10 8,083.10 8,080.55 8,081.35 196.9K
12:33 8,081.45 8,082.25 8,080.70 8,081.75 226.5K
12:34 8,082.20 8,083.05 8,081.75 8,082.85 460.6K
12:35 8,082.70 8,083.20 8,080.45 8,080.45 329.3K
12:36 8,080.40 8,080.40 8,077.15 8,077.15 400.8K
12:37 8,076.90 8,078.30 8,076.30 8,077.15 221.8K
12:38 8,076.45 8,077.95 8,076.40 8,077.00 289.3K
12:39 8,076.50 8,077.40 8,074.80 8,075.10 250.1K
12:40 8,075.45 8,078.30 8,075.45 8,076.40 247.1K
12:41 8,076.00 8,076.00 8,068.80 8,068.80 207.2K
12:42 8,068.50 8,073.10 8,068.50 8,072.75 240.3K
12:43 8,072.30 8,075.50 8,072.30 8,075.50 140.5K
12:44 8,075.60 8,076.95 8,075.50 8,076.70 187.0K
12:45 8,076.50 8,077.05 8,075.70 8,076.15 308.3K
12:46 8,076.45 8,079.30 8,076.45 8,078.95 254.2K
12:47 8,078.75 8,080.75 8,078.35 8,078.80 239.3K
12:48 8,078.45 8,079.15 8,077.85 8,078.25 163.4K
12:49 8,078.20 8,079.50 8,077.65 8,077.65 352.6K
12:50 8,077.55 8,077.60 8,073.10 8,073.75 261.4K
12:51 8,074.00 8,074.25 8,071.25 8,071.25 169.1K
12:52 8,071.30 8,072.10 8,070.85 8,071.70 164.1K
12:53 8,071.20 8,071.70 8,069.55 8,070.65 299.2K
12:54 8,070.75 8,072.55 8,070.75 8,071.85 170.4K
12:55 8,071.45 8,072.55 8,071.10 8,072.30 123.6K
12:56 8,073.45 8,074.25 8,072.60 8,073.95 133.9K
12:57 8,073.85 8,074.00 8,072.10 8,072.10 110.9K
12:58 8,072.30 8,072.75 8,071.50 8,071.50 142.9K
12:59 8,070.95 8,075.55 8,070.95 8,075.05 199.0K
13:00 8,075.85 8,077.60 8,075.30 8,076.80 186.0K
13:01 8,076.45 8,078.45 8,076.45 8,076.50 177.9K
13:02 8,075.55 8,075.75 8,072.75 8,073.20 222.0K
13:03 8,073.55 8,073.55 8,071.20 8,072.55 231.6K
13:04 8,072.50 8,073.85 8,072.45 8,073.25 182.7K
13:05 8,073.00 8,073.40 8,070.80 8,071.05 132.7K
13:06 8,071.25 8,071.75 8,070.65 8,071.40 113.6K
13:07 8,071.45 8,073.55 8,071.45 8,072.45 188.8K
13:08 8,072.60 8,072.70 8,072.15 8,072.25 102.1K
13:09 8,072.20 8,072.20 8,071.05 8,071.55 114.4K
13:10 8,071.95 8,072.85 8,071.65 8,072.60 192.1K
13:11 8,072.55 8,074.35 8,072.55 8,074.35 263.0K
13:12 8,074.50 8,077.00 8,074.10 8,076.55 271.4K
13:13 8,076.75 8,076.85 8,074.05 8,074.35 453.9K
13:14 8,074.10 8,074.20 8,065.80 8,065.80 479.5K
13:15 8,066.05 8,067.85 8,062.85 8,067.85 587.7K
13:16 8,068.55 8,073.95 8,068.55 8,068.90 679.6K
13:17 8,068.60 8,068.80 8,066.65 8,067.95 178.9K
13:18 8,069.25 8,072.80 8,068.55 8,069.45 664.4K
13:19 8,069.80 8,071.90 8,069.15 8,071.70 143.9K
13:20 8,071.60 8,076.30 8,071.60 8,075.90 184.7K
13:21 8,076.00 8,076.05 8,071.75 8,071.75 865.3K
13:22 8,071.60 8,073.70 8,071.60 8,073.25 225.4K
13:23 8,073.40 8,074.40 8,072.45 8,073.10 325.1K
13:24 8,073.40 8,073.40 8,068.90 8,068.90 387.4K
13:25 8,068.75 8,069.65 8,068.75 8,068.75 223.0K
13:26 8,068.45 8,068.65 8,061.55 8,062.55 327.1K
13:27 8,061.80 8,065.25 8,061.20 8,064.50 545.0K
13:28 8,064.70 8,064.70 8,062.25 8,063.25 226.1K
13:29 8,063.30 8,063.70 8,061.90 8,063.25 186.4K
13:30 8,062.85 8,062.85 8,059.30 8,060.75 296.8K
13:31 8,061.10 8,062.25 8,060.55 8,060.70 183.3K
13:32 8,061.10 8,061.10 8,052.80 8,052.80 399.8K
13:33 8,053.00 8,054.70 8,051.45 8,053.65 386.0K
13:34 8,053.65 8,054.10 8,049.45 8,050.00 704.0K
13:35 8,049.45 8,049.65 8,041.05 8,041.05 548.6K
13:36 8,038.20 8,038.60 8,034.10 8,036.75 899.0K
13:37 8,037.65 8,038.75 8,035.65 8,037.50 411.6K
13:38 8,037.25 8,039.40 8,036.15 8,037.45 394.1K
13:39 8,037.95 8,039.05 8,034.55 8,036.45 334.4K
13:40 8,035.15 8,038.65 8,032.45 8,032.45 410.2K
13:41 8,031.85 8,031.85 8,025.75 8,027.55 613.6K
13:42 8,027.65 8,031.10 8,026.45 8,029.60 339.4K
13:43 8,030.95 8,041.30 8,030.95 8,041.30 375.3K
13:44 8,042.60 8,044.00 8,038.20 8,043.95 531.2K
13:45 8,042.45 8,042.45 8,038.00 8,040.90 387.5K
13:46 8,040.05 8,042.15 8,039.20 8,040.20 212.9K
13:47 8,039.25 8,040.95 8,033.40 8,033.40 227.1K
13:48 8,033.25 8,033.25 8,027.75 8,028.75 266.1K
13:49 8,028.60 8,030.50 8,026.45 8,027.75 231.0K
13:50 8,028.30 8,031.30 8,021.35 8,031.25 421.8K
13:51 8,031.40 8,037.40 8,031.40 8,033.00 299.3K
13:52 8,033.90 8,038.60 8,033.90 8,037.25 349.2K
13:53 8,037.05 8,038.00 8,031.00 8,031.30 288.8K
13:54 8,029.15 8,030.45 8,027.20 8,028.45 298.8K
13:55 8,029.30 8,031.70 8,028.85 8,029.65 264.6K
13:56 8,029.35 8,035.25 8,029.35 8,034.65 331.8K
13:57 8,034.20 8,041.60 8,034.20 8,038.85 568.2K
13:58 8,038.75 8,038.75 8,036.45 8,037.25 186.2K
13:59 8,037.85 8,038.50 8,033.55 8,033.55 223.5K
14:00 8,034.60 8,040.65 8,033.45 8,038.75 262.8K
14:01 8,039.25 8,041.95 8,039.25 8,040.50 156.2K
14:02 8,040.35 8,040.90 8,039.40 8,040.35 274.7K
14:03 8,038.85 8,040.25 8,037.30 8,040.10 257.0K
14:04 8,039.65 8,043.80 8,039.65 8,042.80 279.5K
14:05 8,043.00 8,043.40 8,041.40 8,043.15 152.4K
14:06 8,042.60 8,042.60 8,038.65 8,038.65 236.7K
14:07 8,037.80 8,037.80 8,028.35 8,030.20 303.1K
14:08 8,029.20 8,029.20 8,024.55 8,024.55 264.9K
14:09 8,024.65 8,024.90 8,020.65 8,020.65 352.1K
14:10 8,020.50 8,022.00 8,018.40 8,022.00 331.7K
14:11 8,022.25 8,026.35 8,022.25 8,024.10 247.2K
14:12 8,024.45 8,025.10 8,022.80 8,022.80 214.1K
14:13 8,021.75 8,024.05 8,021.75 8,022.85 196.2K
14:14 8,022.75 8,028.20 8,022.65 8,027.80 465.1K
14:15 8,028.45 8,028.45 8,026.30 8,026.95 200.9K
14:16 8,026.75 8,026.75 8,024.85 8,025.40 260.6K
14:17 8,025.30 8,025.50 8,024.30 8,025.40 259.8K
14:18 8,025.60 8,030.95 8,025.60 8,029.90 247.5K
14:19 8,030.55 8,030.70 8,026.20 8,026.20 249.7K
14:20 8,025.60 8,028.80 8,022.25 8,028.30 293.3K
14:21 8,028.40 8,028.75 8,024.95 8,025.50 364.1K
14:22 8,024.25 8,024.75 8,022.85 8,023.45 235.2K
14:23 8,022.65 8,024.50 8,022.65 8,024.00 207.6K
14:24 8,024.10 8,024.65 8,023.40 8,023.85 261.9K
14:25 8,023.40 8,023.40 8,021.55 8,022.40 297.9K
14:26 8,022.35 8,024.05 8,021.55 8,023.60 387.8K
14:27 8,023.90 8,027.05 8,023.75 8,024.25 265.0K
14:28 8,024.40 8,027.60 8,024.40 8,027.05 697.6K
14:29 8,026.85 8,029.50 8,026.15 8,026.15 462.4K
14:30 8,026.25 8,026.25 8,014.25 8,014.25 571.4K
14:31 8,014.10 8,014.95 8,012.70 8,013.60 450.1K
14:32 8,013.20 8,020.25 8,013.20 8,018.00 307.4K
14:33 8,018.15 8,018.40 8,015.95 8,017.65 898.8K
14:34 8,018.05 8,018.05 8,014.55 8,015.95 384.6K
14:35 8,014.85 8,015.40 8,005.05 8,005.05 387.0K
14:36 8,004.00 8,005.85 8,003.50 8,003.50 438.4K
14:37 8,002.90 8,005.95 8,002.90 8,005.35 355.3K
14:38 8,005.05 8,007.60 8,005.05 8,007.30 4,370.1K
14:39 8,007.15 8,008.50 8,006.35 8,007.90 764.2K
14:40 8,007.40 8,007.50 8,002.95 8,003.55 466.4K
14:41 8,003.75 8,012.65 8,003.75 8,011.15 939.1K
14:42 8,010.00 8,010.05 8,003.25 8,009.90 649.0K
14:43 8,010.25 8,012.10 8,005.05 8,005.05 295.1K
14:44 8,004.70 8,007.15 8,004.35 8,005.35 278.6K
14:45 8,004.55 8,005.15 8,002.95 8,004.10 372.2K
14:46 8,004.85 8,010.35 8,004.85 8,008.95 403.2K
14:47 8,008.95 8,011.45 8,007.55 8,008.30 302.1K
14:48 8,008.20 8,008.95 8,005.55 8,008.95 236.5K
14:49 8,009.65 8,017.95 8,009.65 8,017.40 514.7K
14:50 8,017.55 8,021.90 8,016.40 8,017.75 740.0K
14:51 8,016.90 8,017.15 8,011.90 8,013.85 263.1K
14:52 8,014.20 8,015.10 8,013.10 8,015.10 206.0K
14:53 8,014.50 8,019.20 8,014.50 8,019.20 300.3K
14:54 8,020.10 8,027.35 8,020.10 8,027.30 355.0K
14:55 8,027.30 8,027.75 8,023.75 8,025.40 320.4K
14:56 8,024.20 8,025.30 8,023.95 8,024.80 255.5K
14:57 8,024.90 8,025.50 8,022.60 8,022.60 500.0K
14:58 8,022.85 8,023.30 8,019.65 8,019.65 338.0K
14:59 8,019.85 8,025.15 8,019.85 8,025.10 715.6K
15:00 8,027.95 8,029.70 8,017.55 8,017.55 1,428.7K
15:01 8,017.50 8,017.95 8,013.15 8,014.40 754.6K
15:02 8,015.10 8,019.05 8,015.10 8,018.05 531.3K
15:03 8,019.00 8,020.25 8,015.10 8,015.25 608.4K
15:04 8,015.40 8,016.05 8,014.10 8,014.85 432.4K
15:05 8,015.30 8,017.00 8,015.15 8,016.75 489.8K
15:06 8,016.80 8,017.60 8,014.80 8,014.80 525.8K
15:07 8,014.95 8,016.05 8,013.25 8,013.50 463.2K
15:08 8,013.30 8,015.75 8,013.10 8,015.75 523.3K
15:09 8,015.50 8,022.65 8,015.50 8,022.65 773.6K
15:10 8,023.85 8,025.10 8,019.70 8,019.70 966.9K
15:11 8,020.35 8,020.45 8,017.10 8,017.10 604.5K
15:12 8,017.25 8,017.70 8,014.05 8,014.35 576.8K
15:13 8,014.05 8,016.40 8,014.05 8,015.00 554.4K
15:14 8,014.95 8,014.95 8,012.75 8,012.75 532.2K
15:15 8,013.00 8,017.50 8,012.00 8,017.50 926.6K
15:16 8,018.05 8,018.05 8,014.25 8,014.25 663.7K
15:17 8,013.90 8,015.30 8,013.90 8,014.65 657.9K
15:18 8,015.25 8,015.35 8,013.00 8,013.00 974.7K
15:19 8,012.90 8,012.95 8,011.95 8,011.95 837.2K
15:20 8,012.15 8,013.10 8,011.70 8,012.35 1,183.0K
15:21 8,012.65 8,013.65 8,012.65 8,013.05 574.7K
15:22 8,012.80 8,013.05 8,010.45 8,010.45 567.7K
15:23 8,010.50 8,011.45 8,009.45 8,009.95 594.6K
15:24 8,010.25 8,010.55 8,009.80 8,010.20 741.3K
15:25 8,010.70 8,011.90 8,010.70 8,010.90 603.3K
15:26 8,010.30 8,010.65 8,007.55 8,008.70 740.2K
15:27 8,008.65 8,010.10 8,008.45 8,009.20 748.9K
15:28 8,007.90 8,009.55 8,006.30 8,007.60 545.9K
15:29 8,006.90 8,015.55 8,005.35 8,015.55 400.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available