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 7,959.65 7,959.65 7,959.65 7,959.65 0.1K
09:15 7,957.35 7,974.25 7,952.20 7,974.25 2,200.4K
09:16 7,975.05 7,977.25 7,965.45 7,965.45 1,154.3K
09:17 7,964.05 7,969.80 7,960.90 7,968.85 644.1K
09:18 7,970.70 7,976.80 7,968.30 7,974.75 572.8K
09:19 7,971.75 7,974.25 7,970.50 7,971.55 690.8K
09:20 7,970.00 7,977.65 7,969.10 7,977.10 694.6K
09:21 7,977.30 7,977.30 7,972.50 7,972.75 556.6K
09:22 7,972.55 7,985.10 7,972.30 7,983.50 671.6K
09:23 7,982.05 7,984.20 7,980.35 7,984.20 572.9K
09:24 7,984.65 7,986.80 7,982.50 7,985.00 626.5K
09:25 7,984.30 7,988.35 7,983.35 7,988.25 524.8K
09:26 7,988.30 7,993.50 7,987.55 7,993.50 484.2K
09:27 7,994.75 8,002.25 7,993.65 8,002.25 613.0K
09:28 8,003.15 8,003.15 7,996.80 7,996.80 451.2K
09:29 7,995.30 7,995.30 7,986.75 7,986.75 547.2K
09:30 7,985.85 7,988.10 7,983.25 7,983.90 439.0K
09:31 7,983.55 7,990.75 7,983.55 7,990.75 410.9K
09:32 7,990.85 7,999.50 7,990.00 7,999.50 563.5K
09:33 7,999.45 8,001.80 7,999.15 7,999.70 476.1K
09:34 8,000.45 8,003.70 7,998.45 8,001.55 406.2K
09:35 8,002.50 8,008.75 8,002.50 8,008.45 689.6K
09:36 8,008.90 8,013.30 8,008.90 8,012.70 728.5K
09:37 8,013.25 8,018.10 8,013.20 8,017.05 561.2K
09:38 8,016.95 8,017.65 8,013.85 8,015.15 617.5K
09:39 8,014.15 8,017.95 8,012.85 8,017.55 490.5K
09:40 8,017.05 8,024.40 8,017.05 8,023.25 764.7K
09:41 8,024.35 8,024.60 8,020.90 8,020.90 580.8K
09:42 8,021.65 8,021.80 8,016.25 8,016.25 533.1K
09:43 8,015.70 8,016.15 8,012.55 8,013.70 569.4K
09:44 8,013.15 8,019.75 8,013.00 8,019.75 383.7K
09:45 8,018.80 8,019.60 8,007.00 8,007.00 401.2K
09:46 8,005.65 8,005.65 7,996.20 7,996.20 631.4K
09:47 7,996.80 7,996.80 7,991.35 7,996.60 1,025.7K
09:48 7,996.65 8,005.85 7,996.65 7,999.85 427.9K
09:49 8,000.75 8,000.75 7,995.85 7,996.20 426.0K
09:50 7,996.60 7,998.70 7,996.10 7,996.70 427.3K
09:51 7,997.55 8,000.60 7,995.70 7,996.20 406.4K
09:52 7,996.15 8,002.40 7,995.15 8,002.40 277.0K
09:53 8,003.10 8,010.60 8,003.10 8,009.90 465.4K
09:54 8,009.05 8,011.55 8,004.80 8,005.70 1,386.6K
09:55 8,006.85 8,009.95 8,006.85 8,008.30 512.0K
09:56 8,008.10 8,011.20 8,007.55 8,009.70 701.2K
09:57 8,009.70 8,010.85 8,006.75 8,006.85 277.4K
09:58 8,006.55 8,006.65 7,999.05 7,999.15 324.4K
09:59 7,997.60 8,007.55 7,997.60 8,005.15 357.5K
10:00 8,005.65 8,005.65 8,000.25 8,004.55 195.0K
10:01 8,003.60 8,006.95 8,003.40 8,005.20 321.6K
10:02 8,005.45 8,006.60 8,001.50 8,004.50 267.4K
10:03 8,004.10 8,004.70 8,000.55 8,001.80 487.1K
10:04 8,001.85 8,004.45 7,999.45 8,004.45 341.8K
10:05 8,004.55 8,010.90 8,001.65 8,010.90 436.0K
10:06 8,010.40 8,010.40 8,001.95 8,002.55 246.6K
10:07 8,002.75 8,005.55 8,002.10 8,002.15 240.8K
10:08 8,000.05 8,003.40 8,000.05 8,003.00 187.6K
10:09 8,003.00 8,009.25 8,002.85 8,008.75 210.8K
10:10 8,008.50 8,009.75 8,004.60 8,006.20 273.0K
10:11 8,006.35 8,006.35 8,000.05 8,000.60 224.3K
10:12 8,000.50 8,006.80 8,000.50 8,006.80 246.8K
10:13 8,006.70 8,006.70 8,002.25 8,002.25 203.0K
10:14 8,001.80 8,002.20 8,000.15 8,001.80 251.1K
10:15 8,002.00 8,004.90 8,002.00 8,003.70 295.8K
10:16 8,002.70 8,005.05 8,001.90 8,003.80 275.2K
10:17 8,004.50 8,006.50 8,004.50 8,005.90 192.4K
10:18 8,006.25 8,012.85 8,006.20 8,007.20 473.1K
10:19 8,007.40 8,009.25 8,007.40 8,007.55 282.6K
10:20 8,007.60 8,007.60 8,006.25 8,007.05 472.2K
10:21 8,007.90 8,007.90 8,005.45 8,006.75 482.9K
10:22 8,007.65 8,012.75 8,007.35 8,012.75 318.0K
10:23 8,012.60 8,013.35 8,009.25 8,009.85 393.7K
10:24 8,009.35 8,009.35 8,001.95 8,005.90 541.8K
10:25 8,007.95 8,007.95 8,002.55 8,005.10 419.7K
10:26 8,007.00 8,008.95 8,004.00 8,004.80 199.1K
10:27 8,005.25 8,005.60 8,003.45 8,003.45 162.8K
10:28 8,003.00 8,007.70 8,003.00 8,006.45 197.6K
10:29 8,006.00 8,007.10 8,006.00 8,006.05 194.3K
10:30 8,006.35 8,006.35 8,004.75 8,006.30 185.2K
10:31 8,007.30 8,010.35 8,006.80 8,006.80 232.8K
10:32 8,006.50 8,012.05 8,006.50 8,012.05 302.6K
10:33 8,011.90 8,013.00 8,011.65 8,012.80 273.1K
10:34 8,013.30 8,015.35 8,013.30 8,015.25 211.7K
10:35 8,015.10 8,016.20 8,014.95 8,016.15 332.3K
10:36 8,018.00 8,021.40 8,018.00 8,021.40 464.6K
10:37 8,021.60 8,023.05 8,020.75 8,022.80 421.2K
10:38 8,023.60 8,023.60 8,021.30 8,021.30 271.5K
10:39 8,020.60 8,021.05 8,019.40 8,020.50 254.1K
10:40 8,020.45 8,020.45 8,014.85 8,015.45 280.1K
10:41 8,016.60 8,019.40 8,016.60 8,017.05 294.7K
10:42 8,016.30 8,020.50 8,016.00 8,020.50 210.6K
10:43 8,020.05 8,021.95 8,018.35 8,019.45 238.5K
10:44 8,018.95 8,019.40 8,017.20 8,019.40 202.6K
10:45 8,019.90 8,021.55 8,017.65 8,017.65 394.2K
10:46 8,018.30 8,022.95 8,018.25 8,022.05 324.1K
10:47 8,022.70 8,025.00 8,022.70 8,024.15 475.3K
10:48 8,024.20 8,025.80 8,023.95 8,025.55 201.4K
10:49 8,025.15 8,025.15 8,022.15 8,022.60 314.7K
10:50 8,022.30 8,022.60 8,020.10 8,022.25 187.8K
10:51 8,021.65 8,021.65 8,019.80 8,020.20 243.3K
10:52 8,019.85 8,021.50 8,019.85 8,020.80 248.0K
10:53 8,020.50 8,020.70 8,018.05 8,018.65 536.0K
10:54 8,019.80 8,022.35 8,019.80 8,022.00 444.7K
10:55 8,020.75 8,023.65 8,020.30 8,023.65 516.3K
10:56 8,024.05 8,024.80 8,023.60 8,024.25 320.0K
10:57 8,024.55 8,026.95 8,024.40 8,026.15 594.7K
10:58 8,026.50 8,026.50 8,023.30 8,023.30 378.8K
10:59 8,023.35 8,026.40 8,022.70 8,026.40 710.1K
11:00 8,027.00 8,032.35 8,027.00 8,031.70 548.2K
11:01 8,031.35 8,031.50 8,029.20 8,029.20 304.3K
11:02 8,029.15 8,031.45 8,028.15 8,030.45 321.3K
11:03 8,031.10 8,031.90 8,031.05 8,031.35 426.5K
11:04 8,031.65 8,033.50 8,031.65 8,033.50 545.2K
11:05 8,034.05 8,036.65 8,034.05 8,035.80 726.7K
11:06 8,036.10 8,037.05 8,035.30 8,036.20 833.1K
11:07 8,036.25 8,036.50 8,034.60 8,034.75 1,715.2K
11:08 8,034.35 8,035.75 8,034.00 8,035.45 1,123.5K
11:09 8,034.15 8,037.15 8,034.15 8,036.50 579.3K
11:10 8,036.45 8,037.60 8,036.00 8,036.55 668.2K
11:11 8,035.60 8,035.60 8,033.75 8,034.50 401.7K
11:12 8,034.30 8,035.30 8,034.20 8,034.20 535.2K
11:13 8,034.55 8,035.35 8,034.05 8,035.35 645.6K
11:14 8,035.30 8,038.55 8,035.30 8,037.85 680.9K
11:15 8,037.65 8,037.70 8,036.90 8,037.70 494.4K
11:16 8,037.00 8,037.00 8,034.45 8,035.80 512.3K
11:17 8,035.20 8,036.95 8,035.20 8,036.25 295.1K
11:18 8,035.50 8,037.10 8,035.50 8,036.85 293.8K
11:19 8,036.85 8,038.20 8,036.65 8,038.10 465.1K
11:20 8,037.65 8,039.05 8,036.85 8,036.85 337.7K
11:21 8,037.25 8,037.55 8,035.80 8,036.35 366.0K
11:22 8,036.60 8,036.95 8,034.50 8,034.50 363.0K
11:23 8,034.50 8,034.50 8,033.00 8,034.15 525.9K
11:24 8,034.70 8,034.70 8,032.45 8,034.60 411.9K
11:25 8,035.25 8,037.20 8,034.80 8,034.80 314.7K
11:26 8,034.15 8,035.10 8,033.85 8,034.40 326.9K
11:27 8,034.75 8,036.25 8,034.30 8,036.25 194.4K
11:28 8,036.00 8,037.55 8,035.15 8,035.15 248.0K
11:29 8,035.45 8,037.50 8,035.45 8,037.15 180.1K
11:30 8,037.55 8,039.35 8,037.30 8,038.85 361.0K
11:31 8,038.20 8,038.35 8,036.70 8,037.40 253.9K
11:32 8,037.50 8,037.50 8,033.60 8,033.60 485.4K
11:33 8,033.35 8,033.95 8,032.85 8,033.15 276.7K
11:34 8,033.50 8,035.55 8,033.25 8,034.15 271.5K
11:35 8,034.45 8,035.50 8,033.35 8,035.50 222.9K
11:36 8,035.10 8,036.60 8,035.05 8,036.45 203.3K
11:37 8,036.75 8,038.00 8,035.15 8,035.15 287.3K
11:38 8,035.30 8,036.70 8,035.25 8,036.00 296.4K
11:39 8,035.90 8,036.45 8,035.00 8,035.00 171.8K
11:40 8,035.05 8,035.90 8,034.70 8,035.30 174.1K
11:41 8,036.10 8,037.70 8,035.90 8,035.90 220.9K
11:42 8,035.70 8,037.60 8,035.05 8,036.95 188.1K
11:43 8,037.55 8,038.30 8,037.10 8,038.20 224.5K
11:44 8,037.60 8,037.75 8,036.50 8,037.15 187.4K
11:45 8,037.25 8,037.70 8,036.35 8,036.85 291.4K
11:46 8,035.50 8,035.95 8,033.05 8,033.55 478.7K
11:47 8,033.40 8,034.35 8,026.25 8,027.85 420.2K
11:48 8,027.35 8,031.55 8,027.35 8,031.45 292.4K
11:49 8,031.95 8,033.50 8,031.55 8,033.50 187.3K
11:50 8,032.90 8,034.85 8,032.90 8,034.35 199.3K
11:51 8,034.45 8,035.10 8,032.55 8,032.80 636.6K
11:52 8,033.15 8,033.95 8,031.25 8,031.60 264.9K
11:53 8,031.90 8,033.10 8,031.50 8,032.15 212.7K
11:54 8,032.40 8,035.45 8,032.35 8,035.35 183.4K
11:55 8,035.25 8,036.25 8,034.05 8,034.20 230.4K
11:56 8,033.60 8,033.70 8,032.50 8,033.60 214.9K
11:57 8,032.95 8,034.65 8,032.95 8,034.35 288.0K
11:58 8,034.65 8,034.65 8,031.85 8,031.85 383.7K
11:59 8,031.20 8,031.30 8,029.05 8,030.15 819.6K
12:00 8,031.00 8,033.25 8,030.65 8,033.25 458.8K
12:01 8,032.70 8,035.20 8,032.70 8,033.90 399.7K
12:02 8,034.55 8,034.60 8,032.25 8,032.95 274.1K
12:03 8,033.10 8,034.50 8,031.95 8,031.95 268.7K
12:04 8,032.20 8,033.95 8,032.15 8,032.65 283.5K
12:05 8,033.35 8,036.10 8,033.00 8,035.90 264.3K
12:06 8,035.35 8,035.60 8,033.20 8,034.60 289.6K
12:07 8,033.95 8,035.55 8,032.20 8,032.45 262.9K
12:08 8,032.40 8,032.50 8,030.75 8,031.15 120.8K
12:09 8,031.25 8,031.35 8,029.55 8,030.50 159.1K
12:10 8,030.95 8,030.95 8,029.45 8,030.65 208.5K
12:11 8,031.30 8,032.65 8,030.45 8,032.65 130.3K
12:12 8,032.60 8,035.20 8,032.60 8,034.85 196.5K
12:13 8,034.30 8,034.35 8,033.00 8,033.00 173.2K
12:14 8,033.25 8,035.35 8,032.75 8,034.30 179.1K
12:15 8,033.50 8,033.90 8,032.35 8,033.65 170.3K
12:16 8,033.60 8,034.40 8,032.50 8,032.50 220.9K
12:17 8,033.20 8,034.55 8,032.75 8,034.55 213.9K
12:18 8,034.45 8,035.45 8,033.95 8,035.20 120.2K
12:19 8,033.50 8,034.65 8,032.85 8,033.90 177.3K
12:20 8,033.90 8,036.45 8,033.90 8,036.45 145.0K
12:21 8,036.25 8,036.50 8,034.05 8,034.60 196.1K
12:22 8,034.60 8,036.30 8,034.60 8,034.65 288.4K
12:23 8,035.50 8,036.60 8,034.90 8,035.20 155.8K
12:24 8,035.15 8,036.55 8,035.15 8,036.40 171.2K
12:25 8,036.10 8,038.40 8,035.75 8,038.40 941.6K
12:26 8,037.70 8,039.50 8,036.40 8,036.65 496.2K
12:27 8,037.05 8,038.55 8,036.10 8,037.45 155.8K
12:28 8,037.30 8,038.35 8,036.50 8,037.65 238.6K
12:29 8,036.85 8,037.65 8,036.20 8,037.40 153.1K
12:30 8,036.95 8,036.95 8,033.25 8,034.00 294.5K
12:31 8,033.95 8,035.20 8,033.05 8,034.25 274.5K
12:32 8,034.95 8,036.40 8,034.00 8,036.35 238.9K
12:33 8,035.95 8,037.95 8,035.95 8,036.75 201.5K
12:34 8,036.30 8,038.35 8,036.05 8,037.10 277.7K
12:35 8,036.50 8,038.55 8,036.50 8,038.20 508.6K
12:36 8,037.45 8,038.20 8,036.50 8,036.60 222.8K
12:37 8,036.25 8,038.50 8,036.20 8,038.50 201.6K
12:38 8,037.35 8,038.25 8,036.85 8,037.70 175.9K
12:39 8,037.60 8,039.10 8,037.20 8,039.10 179.3K
12:40 8,040.10 8,040.85 8,039.20 8,039.90 217.3K
12:41 8,039.30 8,039.80 8,038.55 8,038.55 135.9K
12:42 8,038.70 8,039.35 8,036.70 8,038.05 258.2K
12:43 8,037.10 8,037.75 8,035.35 8,036.00 406.2K
12:44 8,036.05 8,036.05 8,033.30 8,035.05 368.7K
12:45 8,035.65 8,036.10 8,034.75 8,036.10 163.3K
12:46 8,036.55 8,037.30 8,036.40 8,036.90 219.7K
12:47 8,037.05 8,037.10 8,034.65 8,035.10 239.2K
12:48 8,034.50 8,034.50 8,030.85 8,032.60 378.7K
12:49 8,032.35 8,032.55 8,029.75 8,030.45 276.8K
12:50 8,031.05 8,031.35 8,029.35 8,029.55 199.5K
12:51 8,029.80 8,032.10 8,029.15 8,031.20 200.9K
12:52 8,030.65 8,032.90 8,030.65 8,032.85 161.9K
12:53 8,033.10 8,035.75 8,033.00 8,035.35 217.7K
12:54 8,035.30 8,036.00 8,033.85 8,035.25 165.0K
12:55 8,035.45 8,037.10 8,034.60 8,037.10 192.4K
12:56 8,036.95 8,036.95 8,034.10 8,034.45 176.7K
12:57 8,033.90 8,034.90 8,032.20 8,034.50 221.7K
12:58 8,034.30 8,035.35 8,032.40 8,034.40 169.1K
12:59 8,034.35 8,036.20 8,034.00 8,035.35 138.2K
13:00 8,035.35 8,036.00 8,034.25 8,034.40 174.1K
13:01 8,033.70 8,034.70 8,023.90 8,024.35 680.3K
13:02 8,024.90 8,027.60 8,024.80 8,026.55 445.6K
13:03 8,026.60 8,027.45 8,025.25 8,027.30 443.7K
13:04 8,027.85 8,028.75 8,027.70 8,028.00 231.1K
13:05 8,028.00 8,029.05 8,027.90 8,027.90 139.7K
13:06 8,028.00 8,028.05 8,025.95 8,027.60 403.9K
13:07 8,027.90 8,029.95 8,027.90 8,029.95 214.8K
13:08 8,029.55 8,030.00 8,028.45 8,028.95 166.0K
13:09 8,027.65 8,029.45 8,027.65 8,029.20 173.5K
13:10 8,029.50 8,030.80 8,028.30 8,028.60 253.7K
13:11 8,028.70 8,028.70 8,026.20 8,026.95 171.9K
13:12 8,027.15 8,028.25 8,026.40 8,026.40 152.8K
13:13 8,026.70 8,027.40 8,025.55 8,025.55 200.2K
13:14 8,025.35 8,027.00 8,025.35 8,026.35 196.9K
13:15 8,025.90 8,026.40 8,023.60 8,024.70 293.1K
13:16 8,024.60 8,025.75 8,024.30 8,025.25 144.1K
13:17 8,025.85 8,028.95 8,025.30 8,028.95 209.6K
13:18 8,029.25 8,029.95 8,028.25 8,028.80 233.6K
13:19 8,028.05 8,029.30 8,027.55 8,029.30 207.7K
13:20 8,029.25 8,031.60 8,029.15 8,030.95 147.8K
13:21 8,031.95 8,032.15 8,030.30 8,031.00 197.2K
13:22 8,030.55 8,031.30 8,029.65 8,029.65 169.6K
13:23 8,029.80 8,029.80 8,025.15 8,025.15 228.8K
13:24 8,025.25 8,028.30 8,024.60 8,027.90 199.8K
13:25 8,028.55 8,029.05 8,027.30 8,028.20 277.0K
13:26 8,028.40 8,029.40 8,027.95 8,028.60 212.3K
13:27 8,028.45 8,029.90 8,028.45 8,029.45 228.8K
13:28 8,029.20 8,029.20 8,025.95 8,027.15 234.3K
13:29 8,027.65 8,027.85 8,026.30 8,026.55 232.9K
13:30 8,026.80 8,029.30 8,026.80 8,029.30 233.3K
13:31 8,029.00 8,030.65 8,029.00 8,029.45 246.7K
13:32 8,029.20 8,031.30 8,029.20 8,030.50 243.8K
13:33 8,030.95 8,031.25 8,029.40 8,030.25 170.7K
13:34 8,030.75 8,032.25 8,030.55 8,032.05 216.5K
13:35 8,031.70 8,034.30 8,031.45 8,034.30 315.7K
13:36 8,034.20 8,035.25 8,033.95 8,034.60 271.6K
13:37 8,034.85 8,035.30 8,034.55 8,034.80 231.2K
13:38 8,035.00 8,035.45 8,034.20 8,035.25 381.1K
13:39 8,035.05 8,035.35 8,033.85 8,034.35 261.6K
13:40 8,033.70 8,036.00 8,033.70 8,036.00 269.6K
13:41 8,036.25 8,038.00 8,036.25 8,038.00 352.8K
13:42 8,037.15 8,038.40 8,037.15 8,037.80 370.8K
13:43 8,037.95 8,037.95 8,035.65 8,035.90 325.5K
13:44 8,036.15 8,037.45 8,036.00 8,037.45 196.5K
13:45 8,037.55 8,039.15 8,037.55 8,038.20 238.1K
13:46 8,037.80 8,038.25 8,037.40 8,037.75 206.6K
13:47 8,037.95 8,039.70 8,037.95 8,039.35 392.3K
13:48 8,040.00 8,040.00 8,038.15 8,038.70 307.3K
13:49 8,038.25 8,044.50 8,038.25 8,043.70 607.0K
13:50 8,043.75 8,045.40 8,043.70 8,044.50 313.9K
13:51 8,044.50 8,048.00 8,044.50 8,048.00 323.5K
13:52 8,048.25 8,051.65 8,048.25 8,051.65 583.3K
13:53 8,051.70 8,051.90 8,050.15 8,050.15 545.2K
13:54 8,050.40 8,052.00 8,050.35 8,050.70 397.1K
13:55 8,051.10 8,051.25 8,049.20 8,049.60 404.9K
13:56 8,048.00 8,049.25 8,046.25 8,046.65 426.3K
13:57 8,046.85 8,046.85 8,045.55 8,046.45 340.0K
13:58 8,046.85 8,048.40 8,046.50 8,046.90 347.6K
13:59 8,047.10 8,049.60 8,047.10 8,049.60 309.4K
14:00 8,049.90 8,049.90 8,046.75 8,047.20 443.2K
14:01 8,047.15 8,047.40 8,046.45 8,047.20 361.0K
14:02 8,048.00 8,049.15 8,047.15 8,047.15 421.9K
14:03 8,047.50 8,048.15 8,046.70 8,046.70 657.1K
14:04 8,046.90 8,048.30 8,046.90 8,047.90 647.6K
14:05 8,048.15 8,048.15 8,046.40 8,047.05 240.4K
14:06 8,047.35 8,048.00 8,045.35 8,046.45 274.7K
14:07 8,046.85 8,047.20 8,044.80 8,045.10 291.2K
14:08 8,045.15 8,045.45 8,043.05 8,044.95 343.3K
14:09 8,045.70 8,047.20 8,045.45 8,046.20 675.2K
14:10 8,046.65 8,046.95 8,045.60 8,046.95 264.5K
14:11 8,046.90 8,048.35 8,046.90 8,048.10 427.3K
14:12 8,048.10 8,048.40 8,044.15 8,044.15 307.5K
14:13 8,044.95 8,045.45 8,043.15 8,043.15 252.9K
14:14 8,043.50 8,045.55 8,043.30 8,045.55 266.1K
14:15 8,045.80 8,046.25 8,044.45 8,044.95 284.5K
14:16 8,044.85 8,044.95 8,043.55 8,044.90 296.5K
14:17 8,045.10 8,045.50 8,043.00 8,043.50 300.0K
14:18 8,043.90 8,044.30 8,042.45 8,043.95 375.6K
14:19 8,044.15 8,045.85 8,044.00 8,045.20 281.3K
14:20 8,045.80 8,045.85 8,044.85 8,045.15 216.7K
14:21 8,045.65 8,045.95 8,044.85 8,045.10 217.1K
14:22 8,045.35 8,045.90 8,044.25 8,044.95 317.4K
14:23 8,044.85 8,045.45 8,044.30 8,044.30 414.6K
14:24 8,044.90 8,046.05 8,044.60 8,045.85 242.4K
14:25 8,046.35 8,047.55 8,045.10 8,046.30 281.1K
14:26 8,045.95 8,046.05 8,045.20 8,045.60 277.8K
14:27 8,045.70 8,046.00 8,045.00 8,045.50 336.5K
14:28 8,045.65 8,045.80 8,044.55 8,045.80 235.4K
14:29 8,045.75 8,046.65 8,045.65 8,045.80 286.7K
14:30 8,045.75 8,045.75 8,044.15 8,044.55 296.8K
14:31 8,044.75 8,046.20 8,044.65 8,045.05 220.7K
14:32 8,044.70 8,046.25 8,044.45 8,046.25 239.9K
14:33 8,046.05 8,047.50 8,046.05 8,047.10 276.2K
14:34 8,047.45 8,047.95 8,046.45 8,047.05 307.5K
14:35 8,047.00 8,047.10 8,045.40 8,046.35 228.7K
14:36 8,046.65 8,048.05 8,045.90 8,047.00 270.3K
14:37 8,047.00 8,047.40 8,045.85 8,046.80 404.8K
14:38 8,047.30 8,050.55 8,047.20 8,050.55 310.5K
14:39 8,050.45 8,051.55 8,048.50 8,048.50 299.1K
14:40 8,048.60 8,050.70 8,048.60 8,050.70 276.1K
14:41 8,051.25 8,051.30 8,049.55 8,049.60 330.9K
14:42 8,050.10 8,050.40 8,048.40 8,048.50 290.2K
14:43 8,048.75 8,048.75 8,046.75 8,047.20 396.5K
14:44 8,047.70 8,048.45 8,046.80 8,048.30 282.7K
14:45 8,048.25 8,048.50 8,046.90 8,047.10 346.7K
14:46 8,047.50 8,048.85 8,047.50 8,048.55 489.1K
14:47 8,048.70 8,050.25 8,048.50 8,050.05 329.3K
14:48 8,050.40 8,051.30 8,049.30 8,050.85 302.7K
14:49 8,050.85 8,052.85 8,050.85 8,051.75 335.4K
14:50 8,051.20 8,051.20 8,047.80 8,048.10 396.7K
14:51 8,048.00 8,048.80 8,046.70 8,046.70 312.9K
14:52 8,047.20 8,047.20 8,044.50 8,045.75 346.8K
14:53 8,045.95 8,046.35 8,041.10 8,041.10 434.7K
14:54 8,041.75 8,041.90 8,040.10 8,041.55 368.6K
14:55 8,041.55 8,041.60 8,040.35 8,041.00 317.0K
14:56 8,040.75 8,042.15 8,040.75 8,041.75 295.9K
14:57 8,042.25 8,045.40 8,042.25 8,044.90 285.5K
14:58 8,045.40 8,045.40 8,043.85 8,044.40 274.9K
14:59 8,044.85 8,045.80 8,044.05 8,045.30 345.5K
15:00 8,047.00 8,048.00 8,045.10 8,045.10 859.3K
15:01 8,044.75 8,044.75 8,042.55 8,044.65 766.6K
15:02 8,045.40 8,047.40 8,045.25 8,047.40 563.5K
15:03 8,047.95 8,048.00 8,044.80 8,045.20 666.7K
15:04 8,045.40 8,047.15 8,045.35 8,045.95 507.6K
15:05 8,045.50 8,045.50 8,043.85 8,044.00 541.8K
15:06 8,044.35 8,045.30 8,044.10 8,045.30 530.7K
15:07 8,045.60 8,046.30 8,045.25 8,045.40 535.9K
15:08 8,046.45 8,047.05 8,045.70 8,046.55 488.3K
15:09 8,047.45 8,048.35 8,046.40 8,048.35 622.8K
15:10 8,049.05 8,049.40 8,048.00 8,048.25 695.1K
15:11 8,048.00 8,048.70 8,047.50 8,047.50 610.8K
15:12 8,047.80 8,050.40 8,047.30 8,050.40 639.9K
15:13 8,050.50 8,052.65 8,050.50 8,052.60 625.9K
15:14 8,052.75 8,053.55 8,052.50 8,053.20 638.9K
15:15 8,053.00 8,053.20 8,051.95 8,052.95 1,027.3K
15:16 8,052.80 8,053.95 8,052.30 8,053.60 857.6K
15:17 8,054.00 8,054.50 8,052.85 8,053.70 961.6K
15:18 8,053.90 8,055.20 8,053.20 8,054.30 930.8K
15:19 8,054.70 8,056.35 8,054.70 8,056.10 688.0K
15:20 8,055.90 8,055.90 8,053.55 8,053.85 1,327.0K
15:21 8,053.80 8,053.90 8,051.90 8,051.90 662.1K
15:22 8,052.20 8,053.55 8,052.05 8,053.55 643.7K
15:23 8,053.75 8,054.45 8,053.25 8,054.30 715.8K
15:24 8,054.50 8,055.65 8,053.80 8,055.45 888.0K
15:25 8,055.30 8,055.30 8,053.60 8,054.70 769.3K
15:26 8,054.45 8,055.30 8,054.00 8,054.45 703.3K
15:27 8,053.75 8,054.35 8,052.20 8,053.15 623.1K
15:28 8,054.10 8,054.10 8,049.20 8,051.65 657.9K
15:29 8,050.55 8,053.20 8,049.00 8,050.30 429.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available