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 7,919.75 7,919.75 7,919.75 7,919.75 64.5K
09:15 7,921.25 7,924.45 7,901.45 7,910.40 2,271.4K
09:16 7,906.55 7,914.55 7,903.55 7,909.85 1,186.0K
09:17 7,911.80 7,935.30 7,911.80 7,930.40 1,058.3K
09:18 7,931.80 7,937.75 7,927.80 7,937.75 913.3K
09:19 7,939.65 7,942.00 7,937.00 7,942.00 868.3K
09:20 7,943.55 7,943.85 7,937.50 7,938.80 713.9K
09:21 7,941.30 7,952.80 7,939.85 7,952.80 799.2K
09:22 7,954.90 7,955.55 7,951.05 7,955.55 647.2K
09:23 7,955.20 7,955.80 7,945.80 7,945.80 816.7K
09:24 7,946.25 7,946.25 7,940.25 7,941.00 707.0K
09:25 7,941.20 7,943.35 7,939.15 7,941.15 616.8K
09:26 7,939.30 7,945.10 7,938.95 7,944.05 515.8K
09:27 7,945.05 7,948.75 7,944.85 7,948.75 472.3K
09:28 7,947.70 7,947.95 7,943.80 7,944.85 609.9K
09:29 7,943.60 7,952.05 7,943.60 7,951.30 292.2K
09:30 7,951.10 7,958.00 7,947.80 7,951.25 607.4K
09:31 7,951.10 7,955.05 7,948.55 7,950.55 367.8K
09:32 7,949.55 7,958.60 7,949.45 7,958.60 371.0K
09:33 7,958.65 7,964.85 7,958.45 7,964.85 582.1K
09:34 7,964.00 7,966.65 7,960.75 7,962.50 663.5K
09:35 7,962.20 7,963.35 7,960.45 7,961.25 429.1K
09:36 7,960.40 7,960.40 7,955.90 7,956.20 457.4K
09:37 7,956.05 7,960.75 7,956.05 7,960.75 452.0K
09:38 7,961.10 7,965.00 7,960.90 7,965.00 366.6K
09:39 7,963.35 7,966.20 7,963.35 7,965.50 418.8K
09:40 7,964.60 7,966.35 7,964.60 7,965.80 400.4K
09:41 7,964.20 7,964.35 7,961.95 7,961.95 386.1K
09:42 7,961.55 7,962.40 7,954.80 7,956.15 564.4K
09:43 7,956.50 7,966.35 7,956.50 7,966.35 504.6K
09:44 7,967.15 7,967.80 7,963.55 7,966.25 391.7K
09:45 7,967.30 7,969.70 7,966.05 7,969.55 283.2K
09:46 7,969.90 7,971.85 7,968.75 7,971.35 484.3K
09:47 7,970.75 7,971.60 7,967.75 7,967.75 528.4K
09:48 7,967.95 7,971.90 7,967.10 7,971.90 425.9K
09:49 7,972.55 7,976.85 7,971.80 7,974.85 914.7K
09:50 7,975.75 7,980.40 7,974.50 7,979.00 511.5K
09:51 7,978.80 7,979.55 7,975.05 7,977.45 644.2K
09:52 7,977.15 7,984.65 7,977.10 7,984.65 484.3K
09:53 7,984.00 7,987.25 7,984.00 7,986.55 879.5K
09:54 7,986.35 7,987.15 7,984.95 7,986.10 375.3K
09:55 7,987.05 7,989.50 7,987.05 7,989.25 389.0K
09:56 7,990.40 7,992.20 7,990.30 7,991.45 472.0K
09:57 7,991.45 7,991.80 7,987.90 7,987.90 386.5K
09:58 7,988.15 7,991.60 7,988.15 7,991.20 329.8K
09:59 7,991.35 7,994.90 7,990.95 7,994.55 637.9K
10:00 7,994.05 7,998.20 7,994.05 7,998.20 433.8K
10:01 7,998.15 7,998.55 7,992.85 7,994.45 528.4K
10:02 7,995.15 7,996.35 7,994.05 7,994.35 414.7K
10:03 7,994.20 7,995.95 7,993.70 7,995.95 335.9K
10:04 7,995.40 7,995.40 7,990.30 7,990.30 632.5K
10:05 7,989.40 7,991.30 7,988.90 7,991.10 465.0K
10:06 7,991.50 7,996.90 7,991.50 7,992.20 533.9K
10:07 7,992.25 7,992.25 7,986.00 7,986.00 829.3K
10:08 7,986.35 7,989.60 7,983.45 7,986.50 618.3K
10:09 7,985.95 7,989.80 7,985.75 7,985.75 451.8K
10:10 7,984.65 7,989.00 7,984.65 7,986.15 311.0K
10:11 7,985.60 7,985.60 7,978.45 7,979.90 497.8K
10:12 7,980.35 7,980.85 7,976.55 7,976.55 269.5K
10:13 7,976.40 7,976.40 7,973.35 7,973.35 294.6K
10:14 7,974.30 7,986.25 7,974.30 7,986.25 313.6K
10:15 7,987.30 8,000.70 7,987.30 8,000.65 568.1K
10:16 8,001.55 8,003.10 8,000.20 8,002.70 482.5K
10:17 8,003.50 8,004.50 8,000.65 8,002.30 341.3K
10:18 8,002.60 8,003.80 7,999.85 8,000.55 924.9K
10:19 7,999.35 8,001.50 7,998.65 8,001.00 482.9K
10:20 8,001.05 8,007.45 8,001.05 8,007.20 467.3K
10:21 8,007.45 8,007.45 8,004.00 8,004.50 488.8K
10:22 8,004.90 8,005.30 8,003.05 8,004.80 324.7K
10:23 8,004.30 8,005.80 8,002.50 8,005.80 320.7K
10:24 8,005.55 8,007.10 8,003.50 8,005.95 820.9K
10:25 8,005.65 8,005.70 8,003.85 8,004.10 388.8K
10:26 8,004.75 8,007.05 8,004.30 8,006.40 495.2K
10:27 8,006.60 8,007.90 8,005.35 8,005.35 208.3K
10:28 8,004.35 8,006.30 8,003.35 8,006.20 302.8K
10:29 8,006.50 8,010.15 8,006.25 8,008.45 399.4K
10:30 8,009.05 8,015.40 8,009.05 8,015.40 539.7K
10:31 8,015.10 8,015.65 8,009.90 8,010.15 528.9K
10:32 8,009.90 8,009.90 8,006.80 8,008.15 371.7K
10:33 8,007.65 8,008.75 8,007.45 8,008.10 220.5K
10:34 8,007.80 8,007.95 8,001.65 8,001.70 262.8K
10:35 8,001.30 8,002.55 7,999.55 8,000.70 362.7K
10:36 8,000.65 8,001.25 7,998.20 7,999.95 241.4K
10:37 8,000.65 8,002.65 7,999.75 8,000.95 552.8K
10:38 8,000.70 8,004.45 8,000.15 8,003.75 314.8K
10:39 8,004.25 8,007.55 8,004.25 8,006.65 527.2K
10:40 8,007.05 8,009.05 8,006.25 8,006.90 307.0K
10:41 8,007.25 8,007.25 8,004.75 8,005.10 213.5K
10:42 8,005.25 8,006.00 8,004.65 8,005.35 172.0K
10:43 8,005.20 8,006.95 8,005.20 8,005.90 284.5K
10:44 8,005.20 8,005.20 8,001.35 8,001.75 262.1K
10:45 8,002.60 8,002.60 8,001.10 8,002.50 238.0K
10:46 8,002.40 8,007.35 8,002.40 8,004.35 242.1K
10:47 8,003.50 8,003.55 7,999.25 7,999.25 208.2K
10:48 7,998.35 7,998.35 7,991.50 7,992.50 372.3K
10:49 7,990.95 7,994.00 7,990.95 7,991.65 268.3K
10:50 7,990.55 7,991.55 7,989.10 7,989.60 267.2K
10:51 7,988.90 7,988.90 7,981.75 7,982.25 518.9K
10:52 7,981.50 7,981.50 7,974.60 7,974.60 504.0K
10:53 7,974.05 7,976.05 7,973.15 7,973.95 547.3K
10:54 7,974.00 7,977.20 7,974.00 7,976.40 609.8K
10:55 7,976.00 7,976.25 7,964.05 7,964.05 1,480.1K
10:56 7,961.75 7,967.10 7,959.70 7,967.10 983.4K
10:57 7,967.40 7,970.70 7,967.30 7,967.85 420.2K
10:58 7,968.30 7,968.30 7,964.10 7,964.10 238.0K
10:59 7,964.00 7,965.70 7,962.10 7,963.40 335.4K
11:00 7,962.35 7,962.60 7,959.35 7,962.35 272.9K
11:01 7,962.35 7,967.00 7,960.85 7,966.45 247.7K
11:02 7,966.95 7,973.40 7,966.95 7,971.00 292.9K
11:03 7,970.70 7,978.65 7,969.35 7,978.65 592.5K
11:04 7,978.75 7,982.55 7,978.75 7,979.50 310.8K
11:05 7,979.60 7,979.95 7,975.55 7,976.75 200.9K
11:06 7,977.60 7,981.50 7,977.60 7,981.05 252.7K
11:07 7,980.60 7,980.60 7,973.70 7,973.70 290.1K
11:08 7,974.50 7,976.95 7,974.20 7,974.40 396.7K
11:09 7,974.70 7,974.70 7,968.55 7,969.10 247.4K
11:10 7,969.30 7,973.55 7,968.55 7,968.55 200.2K
11:11 7,968.55 7,968.55 7,966.55 7,966.55 142.0K
11:12 7,966.75 7,971.25 7,966.00 7,971.25 152.0K
11:13 7,971.95 7,978.25 7,971.95 7,976.45 331.3K
11:14 7,977.00 7,981.05 7,976.85 7,981.05 237.4K
11:15 7,981.20 7,989.05 7,981.20 7,986.15 575.3K
11:16 7,986.45 7,986.45 7,981.00 7,981.00 467.0K
11:17 7,980.75 7,981.45 7,978.40 7,979.95 242.0K
11:18 7,980.25 7,980.45 7,977.95 7,979.45 200.2K
11:19 7,979.30 7,980.80 7,979.20 7,979.65 509.2K
11:20 7,979.30 7,979.60 7,977.50 7,979.15 154.0K
11:21 7,979.50 7,980.85 7,979.40 7,979.45 189.9K
11:22 7,980.00 7,983.75 7,979.80 7,983.75 208.3K
11:23 7,984.25 7,984.25 7,980.10 7,980.75 521.4K
11:24 7,980.35 7,984.85 7,979.90 7,984.85 255.0K
11:25 7,984.90 7,985.05 7,980.70 7,981.85 300.0K
11:26 7,981.80 7,982.45 7,979.85 7,980.35 191.5K
11:27 7,980.45 7,981.30 7,978.95 7,979.00 152.4K
11:28 7,978.15 7,979.45 7,976.60 7,978.10 483.6K
11:29 7,978.15 7,981.10 7,977.85 7,980.95 219.1K
11:30 7,980.30 7,982.25 7,979.80 7,980.80 168.9K
11:31 7,980.85 7,982.90 7,980.60 7,982.90 188.0K
11:32 7,982.80 7,988.10 7,982.80 7,988.10 297.8K
11:33 7,989.05 7,994.95 7,988.50 7,994.85 357.9K
11:34 7,994.90 7,995.50 7,992.80 7,993.90 318.4K
11:35 7,994.00 7,994.80 7,990.00 7,990.00 331.1K
11:36 7,989.50 7,989.50 7,985.80 7,988.75 305.9K
11:37 7,989.10 7,989.10 7,986.15 7,986.90 634.2K
11:38 7,986.85 7,987.95 7,985.70 7,986.10 214.4K
11:39 7,985.90 7,987.55 7,983.90 7,985.25 619.5K
11:40 7,984.90 7,984.90 7,983.10 7,983.65 307.2K
11:41 7,984.30 7,987.70 7,983.90 7,983.90 210.7K
11:42 7,983.30 7,983.30 7,978.75 7,978.75 181.8K
11:43 7,978.25 7,985.05 7,978.25 7,984.45 189.6K
11:44 7,984.65 7,986.00 7,983.85 7,984.10 180.1K
11:45 7,984.85 7,987.00 7,984.85 7,987.00 226.9K
11:46 7,987.00 7,988.15 7,986.05 7,988.15 555.5K
11:47 7,987.75 7,991.55 7,987.75 7,990.05 309.5K
11:48 7,989.75 7,990.05 7,987.20 7,987.20 241.3K
11:49 7,987.40 7,990.50 7,986.35 7,990.50 269.6K
11:50 7,990.80 7,991.35 7,989.90 7,991.05 275.7K
11:51 7,991.35 7,991.90 7,990.30 7,991.90 193.0K
11:52 7,992.45 7,993.00 7,991.50 7,992.25 294.2K
11:53 7,992.30 7,993.55 7,991.85 7,993.55 178.6K
11:54 7,993.85 7,995.75 7,993.85 7,995.45 299.7K
11:55 7,995.30 7,995.75 7,994.55 7,994.95 141.1K
11:56 7,994.95 7,995.30 7,994.00 7,994.60 224.6K
11:57 7,994.00 7,994.15 7,991.95 7,994.15 178.0K
11:58 7,994.30 7,994.45 7,993.15 7,993.90 130.5K
11:59 7,993.65 7,999.20 7,993.65 7,998.40 201.0K
12:00 7,999.30 8,000.85 7,998.75 8,000.65 177.4K
12:01 8,000.50 8,001.50 7,999.45 8,000.05 185.3K
12:02 8,000.20 8,002.70 7,999.70 8,001.20 205.9K
12:03 8,001.15 8,001.40 7,998.75 7,999.80 190.7K
12:04 8,001.15 8,005.10 8,001.15 8,003.70 538.7K
12:05 8,004.45 8,005.25 8,002.95 8,004.70 293.4K
12:06 8,005.30 8,005.30 8,000.45 8,001.35 314.4K
12:07 8,001.85 8,004.90 8,001.85 8,004.75 221.1K
12:08 8,003.80 8,004.25 8,001.50 8,002.20 241.0K
12:09 8,003.05 8,004.35 8,002.45 8,002.95 230.1K
12:10 8,002.90 8,004.40 8,002.20 8,004.40 162.1K
12:11 8,004.60 8,005.40 8,003.10 8,005.00 168.1K
12:12 8,004.70 8,006.60 8,004.50 8,006.35 134.7K
12:13 8,006.45 8,006.45 8,004.65 8,004.65 543.5K
12:14 8,004.40 8,007.30 8,004.20 8,006.00 293.8K
12:15 8,005.70 8,006.65 8,004.95 8,004.95 194.1K
12:16 8,004.95 8,010.15 8,004.95 8,010.15 190.0K
12:17 8,010.45 8,015.85 8,010.00 8,010.75 444.8K
12:18 8,010.40 8,011.00 8,009.05 8,010.45 121.2K
12:19 8,010.35 8,010.75 8,008.85 8,009.65 135.5K
12:20 8,008.85 8,010.20 8,008.45 8,008.65 155.4K
12:21 8,009.00 8,009.25 8,007.15 8,007.90 103.9K
12:22 8,006.95 8,008.80 8,006.95 8,008.30 125.2K
12:23 8,007.75 8,009.50 8,007.50 8,007.50 199.0K
12:24 8,007.35 8,008.15 8,004.25 8,004.55 274.9K
12:25 8,004.55 8,004.55 7,998.50 8,000.20 321.2K
12:26 8,000.55 8,000.55 7,995.05 7,996.00 328.3K
12:27 7,995.75 7,996.25 7,995.05 7,996.10 293.7K
12:28 7,996.15 8,000.05 7,995.45 7,995.55 206.0K
12:29 7,995.25 7,995.25 7,991.50 7,991.50 188.4K
12:30 7,992.30 7,993.55 7,990.55 7,991.35 278.7K
12:31 7,991.40 7,991.90 7,989.70 7,990.25 147.6K
12:32 7,990.10 7,990.70 7,990.05 7,990.05 131.7K
12:33 7,988.30 7,988.70 7,985.75 7,986.40 255.0K
12:34 7,986.65 7,989.25 7,986.35 7,989.25 159.5K
12:35 7,988.65 7,988.80 7,985.85 7,986.25 169.2K
12:36 7,986.40 7,992.00 7,986.40 7,992.00 220.6K
12:37 7,991.65 7,992.50 7,989.35 7,989.70 162.6K
12:38 7,989.50 7,990.45 7,989.15 7,989.50 180.4K
12:39 7,988.85 7,988.95 7,984.90 7,984.90 201.4K
12:40 7,985.00 7,985.00 7,981.70 7,981.70 222.0K
12:41 7,977.30 7,977.30 7,974.15 7,976.35 442.5K
12:42 7,976.05 7,978.50 7,976.05 7,977.85 188.9K
12:43 7,978.15 7,978.25 7,974.70 7,976.00 215.3K
12:44 7,976.35 7,978.85 7,975.80 7,978.00 325.1K
12:45 7,977.85 7,978.65 7,976.80 7,977.25 172.1K
12:46 7,977.45 7,978.95 7,977.45 7,978.10 464.0K
12:47 7,976.80 7,979.20 7,976.05 7,979.20 177.0K
12:48 7,979.25 7,979.25 7,976.10 7,976.10 215.0K
12:49 7,976.35 7,977.30 7,973.95 7,973.95 154.5K
12:50 7,974.15 7,975.60 7,973.90 7,975.40 107.9K
12:51 7,975.35 7,976.05 7,974.35 7,974.35 205.4K
12:52 7,974.25 7,976.90 7,973.75 7,976.90 133.6K
12:53 7,976.70 7,976.90 7,974.00 7,974.60 160.9K
12:54 7,974.65 7,977.60 7,973.80 7,976.30 154.8K
12:55 7,975.95 7,977.70 7,975.75 7,975.75 128.8K
12:56 7,975.90 7,978.80 7,975.75 7,978.25 137.8K
12:57 7,978.00 7,978.20 7,975.00 7,975.45 149.5K
12:58 7,975.15 7,976.30 7,973.65 7,976.05 201.6K
12:59 7,976.55 7,979.65 7,976.15 7,979.55 237.3K
13:00 7,978.70 7,981.80 7,976.80 7,981.60 208.6K
13:01 7,981.70 7,981.70 7,978.75 7,980.00 182.4K
13:02 7,980.45 7,980.70 7,977.75 7,978.20 143.4K
13:03 7,978.75 7,978.75 7,977.25 7,977.25 105.1K
13:04 7,975.75 7,976.55 7,974.45 7,974.80 209.5K
13:05 7,974.20 7,976.40 7,974.20 7,975.20 105.0K
13:06 7,975.40 7,975.80 7,974.25 7,975.50 98.6K
13:07 7,974.80 7,975.30 7,969.60 7,969.60 192.8K
13:08 7,967.40 7,967.40 7,960.70 7,960.70 687.3K
13:09 7,960.40 7,965.00 7,960.25 7,964.60 281.6K
13:10 7,964.65 7,966.75 7,963.50 7,966.45 230.2K
13:11 7,966.35 7,971.70 7,966.35 7,970.95 214.9K
13:12 7,971.55 7,972.35 7,970.05 7,970.85 524.7K
13:13 7,970.80 7,973.60 7,970.80 7,972.95 221.4K
13:14 7,972.15 7,975.85 7,971.60 7,975.55 171.5K
13:15 7,975.50 7,976.60 7,974.95 7,975.40 179.0K
13:16 7,975.60 7,976.80 7,974.50 7,975.20 175.9K
13:17 7,975.25 7,975.25 7,973.60 7,973.80 134.1K
13:18 7,973.35 7,975.00 7,973.35 7,973.95 209.2K
13:19 7,973.40 7,974.50 7,973.30 7,973.50 153.0K
13:20 7,973.40 7,974.40 7,973.15 7,973.15 135.5K
13:21 7,973.30 7,974.15 7,972.65 7,973.10 167.2K
13:22 7,972.55 7,973.00 7,969.65 7,969.65 207.9K
13:23 7,968.70 7,971.85 7,968.70 7,970.80 202.1K
13:24 7,970.10 7,970.55 7,969.75 7,969.90 163.2K
13:25 7,970.00 7,974.45 7,970.00 7,974.45 169.2K
13:26 7,974.40 7,976.50 7,974.00 7,976.10 190.1K
13:27 7,975.65 7,975.90 7,973.70 7,973.70 132.1K
13:28 7,973.10 7,973.80 7,971.95 7,973.20 323.5K
13:29 7,972.90 7,975.65 7,972.90 7,974.00 155.8K
13:30 7,973.70 7,974.85 7,973.05 7,974.40 135.2K
13:31 7,974.50 7,974.50 7,972.40 7,973.50 170.4K
13:32 7,973.20 7,973.75 7,971.85 7,971.85 143.6K
13:33 7,972.05 7,972.05 7,969.45 7,970.95 294.9K
13:34 7,971.25 7,971.85 7,970.85 7,971.50 158.0K
13:35 7,972.35 7,974.55 7,970.90 7,974.55 214.3K
13:36 7,974.70 7,977.35 7,974.70 7,977.35 175.1K
13:37 7,977.30 7,978.80 7,976.25 7,978.80 210.0K
13:38 7,978.90 7,980.60 7,978.90 7,980.15 242.3K
13:39 7,980.15 7,981.30 7,980.05 7,981.10 146.9K
13:40 7,981.25 7,987.70 7,980.25 7,986.55 371.4K
13:41 7,986.15 7,988.95 7,985.35 7,988.80 533.4K
13:42 7,986.90 7,987.65 7,985.05 7,986.40 207.3K
13:43 7,986.35 7,986.35 7,982.25 7,982.25 189.4K
13:44 7,981.70 7,981.70 7,977.80 7,977.80 226.7K
13:45 7,977.60 7,977.60 7,975.95 7,976.40 153.7K
13:46 7,976.60 7,979.65 7,976.60 7,979.20 244.5K
13:47 7,978.65 7,980.35 7,978.65 7,980.35 201.6K
13:48 7,979.85 7,980.15 7,978.65 7,979.15 139.5K
13:49 7,979.60 7,979.80 7,978.60 7,979.35 151.5K
13:50 7,978.85 7,981.80 7,978.85 7,981.55 202.9K
13:51 7,981.45 7,982.45 7,981.30 7,982.15 148.4K
13:52 7,981.80 7,983.10 7,981.70 7,982.50 156.1K
13:53 7,982.60 7,983.10 7,981.95 7,983.10 334.7K
13:54 7,982.50 7,983.00 7,981.00 7,981.10 370.9K
13:55 7,980.55 7,983.60 7,979.45 7,983.35 459.3K
13:56 7,983.15 7,983.30 7,982.05 7,982.95 158.1K
13:57 7,982.45 7,982.45 7,979.10 7,979.10 159.1K
13:58 7,979.75 7,979.85 7,977.30 7,977.70 169.4K
13:59 7,977.25 7,977.40 7,975.50 7,976.45 435.3K
14:00 7,975.75 7,979.60 7,975.10 7,979.50 385.0K
14:01 7,979.10 7,982.95 7,979.10 7,982.95 494.4K
14:02 7,983.60 7,986.25 7,982.40 7,984.05 213.4K
14:03 7,983.20 7,985.55 7,983.20 7,985.35 159.7K
14:04 7,985.60 7,987.90 7,984.55 7,986.65 232.0K
14:05 7,986.40 7,987.70 7,984.95 7,987.35 502.3K
14:06 7,987.40 7,989.85 7,987.20 7,988.85 277.5K
14:07 7,988.95 7,989.75 7,988.15 7,989.75 193.5K
14:08 7,988.75 7,989.70 7,987.70 7,989.25 185.9K
14:09 7,989.25 7,989.65 7,988.15 7,989.05 174.3K
14:10 7,989.30 7,990.55 7,988.10 7,989.60 284.2K
14:11 7,990.20 7,992.45 7,989.50 7,992.35 2,544.1K
14:12 7,992.40 7,995.20 7,992.35 7,994.40 336.7K
14:13 7,993.50 7,994.80 7,993.00 7,993.00 238.8K
14:14 7,992.25 7,995.70 7,992.05 7,995.70 194.4K
14:15 7,995.25 7,995.65 7,994.45 7,994.70 253.2K
14:16 7,994.65 7,994.65 7,991.35 7,991.95 222.9K
14:17 7,991.25 7,991.35 7,977.20 7,979.45 523.4K
14:18 7,977.00 7,977.00 7,970.10 7,970.40 654.6K
14:19 7,969.25 7,971.95 7,963.45 7,967.80 836.5K
14:20 7,967.05 7,973.45 7,964.70 7,973.45 456.5K
14:21 7,972.30 7,976.60 7,972.00 7,974.85 266.5K
14:22 7,975.95 7,976.85 7,975.55 7,975.80 237.5K
14:23 7,975.85 7,976.10 7,971.45 7,971.65 492.9K
14:24 7,971.70 7,972.15 7,970.35 7,970.40 257.2K
14:25 7,970.00 7,971.70 7,968.80 7,971.70 237.0K
14:26 7,971.50 7,975.00 7,971.50 7,975.00 187.4K
14:27 7,974.70 7,977.05 7,974.70 7,977.05 417.8K
14:28 7,977.80 7,977.80 7,971.55 7,971.55 418.5K
14:29 7,971.05 7,971.05 7,962.80 7,964.10 457.5K
14:30 7,962.30 7,969.95 7,961.10 7,967.70 357.7K
14:31 7,966.30 7,969.65 7,966.30 7,968.50 413.7K
14:32 7,967.70 7,968.15 7,962.60 7,965.05 231.2K
14:33 7,966.15 7,968.15 7,965.40 7,967.55 342.5K
14:34 7,967.80 7,969.35 7,967.05 7,968.80 194.3K
14:35 7,969.60 7,974.05 7,969.20 7,974.05 276.0K
14:36 7,974.40 7,974.75 7,971.90 7,972.85 213.5K
14:37 7,972.70 7,978.40 7,972.70 7,978.40 215.2K
14:38 7,978.35 7,978.35 7,972.90 7,972.95 231.2K
14:39 7,972.75 7,973.75 7,970.20 7,973.05 268.2K
14:40 7,972.00 7,974.25 7,972.00 7,972.25 395.1K
14:41 7,971.85 7,973.15 7,970.95 7,971.35 212.5K
14:42 7,972.00 7,973.70 7,971.85 7,973.30 251.4K
14:43 7,973.15 7,973.40 7,971.45 7,972.95 283.6K
14:44 7,972.70 7,975.45 7,972.65 7,972.80 348.4K
14:45 7,972.70 7,975.20 7,971.95 7,974.80 290.2K
14:46 7,975.45 7,977.80 7,975.10 7,977.40 473.5K
14:47 7,977.80 7,980.80 7,976.80 7,977.05 262.3K
14:48 7,977.80 7,978.95 7,976.85 7,978.45 236.2K
14:49 7,978.90 7,981.10 7,978.90 7,980.80 222.5K
14:50 7,979.70 7,982.00 7,979.70 7,982.00 251.9K
14:51 7,982.30 7,984.25 7,981.85 7,984.25 289.3K
14:52 7,984.10 7,984.95 7,983.60 7,984.45 252.3K
14:53 7,984.50 7,984.55 7,982.45 7,983.00 290.2K
14:54 7,983.20 7,985.25 7,982.65 7,984.45 249.2K
14:55 7,984.10 7,985.45 7,983.90 7,984.05 182.5K
14:56 7,983.60 7,984.60 7,982.20 7,984.30 280.5K
14:57 7,984.75 7,985.15 7,984.25 7,984.25 342.9K
14:58 7,984.15 7,984.45 7,982.40 7,983.10 267.6K
14:59 7,984.20 7,986.70 7,983.90 7,983.90 388.5K
15:00 7,983.80 7,989.95 7,983.75 7,988.35 618.5K
15:01 7,988.85 7,989.30 7,985.75 7,989.30 520.6K
15:02 7,989.25 7,989.55 7,986.15 7,986.50 489.5K
15:03 7,986.90 7,987.25 7,985.95 7,985.95 335.6K
15:04 7,986.05 7,990.05 7,986.05 7,990.05 484.7K
15:05 7,989.65 7,990.95 7,988.40 7,988.40 544.3K
15:06 7,988.15 7,992.45 7,988.15 7,992.25 527.5K
15:07 7,991.85 7,992.45 7,991.15 7,991.65 334.0K
15:08 7,991.55 7,992.10 7,991.30 7,991.45 506.1K
15:09 7,991.35 7,992.85 7,991.15 7,992.85 498.0K
15:10 7,993.35 7,993.35 7,991.85 7,991.95 516.3K
15:11 7,992.35 7,992.70 7,991.15 7,991.45 510.2K
15:12 7,991.80 7,992.55 7,991.70 7,992.35 489.5K
15:13 7,992.10 7,993.50 7,992.10 7,993.05 481.6K
15:14 7,993.20 7,993.25 7,989.15 7,989.25 820.2K
15:15 7,989.20 7,989.20 7,985.00 7,985.65 791.5K
15:16 7,985.05 7,985.45 7,983.50 7,983.50 687.8K
15:17 7,983.25 7,983.55 7,982.10 7,982.15 642.6K
15:18 7,981.95 7,982.70 7,981.60 7,982.60 762.2K
15:19 7,982.70 7,983.85 7,982.60 7,983.50 509.3K
15:20 7,983.60 7,983.70 7,982.15 7,982.25 821.1K
15:21 7,983.20 7,983.45 7,981.70 7,981.75 529.6K
15:22 7,981.90 7,982.30 7,981.75 7,981.80 506.0K
15:23 7,981.90 7,982.10 7,981.00 7,981.85 647.1K
15:24 7,982.30 7,982.40 7,981.25 7,982.40 538.9K
15:25 7,982.25 7,983.60 7,981.65 7,982.95 514.5K
15:26 7,983.80 7,985.10 7,983.00 7,984.85 480.9K
15:27 7,984.35 7,985.75 7,984.35 7,984.70 506.7K
15:28 7,983.85 7,984.50 7,982.40 7,982.40 528.8K
15:29 7,983.40 7,986.10 7,976.00 7,986.10 488.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available