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 8,034.35 8,034.35 8,034.35 8,034.35 131.9K
09:15 8,035.50 8,051.30 8,027.15 8,049.35 1,865.7K
09:16 8,051.05 8,061.50 8,051.05 8,061.45 1,094.5K
09:17 8,062.40 8,067.60 8,060.10 8,065.70 913.0K
09:18 8,067.10 8,073.80 8,065.35 8,073.15 815.1K
09:19 8,072.10 8,073.90 8,069.50 8,073.90 870.8K
09:20 8,073.30 8,080.70 8,070.55 8,080.70 696.7K
09:21 8,077.25 8,079.60 8,076.55 8,078.60 582.9K
09:22 8,078.95 8,078.95 8,073.95 8,076.45 541.2K
09:23 8,076.65 8,078.60 8,075.70 8,078.60 505.9K
09:24 8,078.25 8,079.60 8,075.35 8,079.10 514.1K
09:25 8,079.25 8,079.25 8,071.25 8,071.55 591.2K
09:26 8,072.00 8,072.00 8,064.80 8,067.35 705.4K
09:27 8,065.75 8,074.85 8,065.75 8,073.80 690.5K
09:28 8,074.55 8,077.70 8,074.40 8,075.15 347.9K
09:29 8,075.55 8,075.95 8,070.15 8,074.70 331.2K
09:30 8,075.85 8,078.15 8,075.10 8,075.95 422.5K
09:31 8,073.55 8,082.65 8,073.55 8,082.60 434.8K
09:32 8,083.20 8,086.50 8,083.20 8,085.05 463.3K
09:33 8,085.25 8,087.10 8,081.35 8,081.35 392.4K
09:34 8,080.50 8,080.60 8,078.55 8,079.40 332.2K
09:35 8,078.50 8,081.90 8,078.50 8,081.90 370.0K
09:36 8,083.15 8,087.50 8,082.05 8,086.70 989.3K
09:37 8,085.85 8,085.85 8,079.90 8,079.95 439.7K
09:38 8,081.00 8,083.55 8,080.95 8,083.15 372.8K
09:39 8,082.95 8,083.65 8,079.20 8,080.85 359.5K
09:40 8,080.55 8,080.55 8,071.90 8,071.90 393.5K
09:41 8,069.00 8,070.65 8,068.35 8,070.10 546.4K
09:42 8,072.30 8,072.30 8,066.15 8,067.10 332.8K
09:43 8,067.40 8,067.40 8,057.15 8,060.15 696.1K
09:44 8,060.45 8,062.75 8,057.80 8,060.40 473.9K
09:45 8,058.75 8,059.30 8,056.20 8,056.65 447.0K
09:46 8,056.40 8,062.85 8,055.80 8,062.85 493.1K
09:47 8,062.10 8,066.85 8,062.10 8,065.45 317.0K
09:48 8,065.70 8,066.60 8,064.25 8,065.85 395.6K
09:49 8,065.95 8,066.00 8,056.55 8,056.55 401.7K
09:50 8,056.70 8,058.40 8,052.95 8,052.95 293.3K
09:51 8,053.85 8,056.45 8,052.40 8,052.40 324.3K
09:52 8,052.60 8,054.95 8,047.30 8,047.30 584.9K
09:53 8,046.40 8,048.05 8,044.20 8,044.20 324.0K
09:54 8,043.80 8,045.55 8,041.45 8,042.75 423.0K
09:55 8,042.20 8,049.95 8,042.20 8,049.95 491.5K
09:56 8,048.95 8,054.70 8,048.75 8,049.30 448.8K
09:57 8,049.40 8,057.60 8,049.30 8,057.60 360.1K
09:58 8,057.20 8,060.15 8,055.85 8,058.65 291.4K
09:59 8,058.05 8,058.30 8,050.25 8,051.85 347.8K
10:00 8,050.20 8,050.40 8,044.80 8,046.40 472.2K
10:01 8,044.60 8,048.15 8,043.85 8,047.40 342.3K
10:02 8,046.85 8,053.90 8,046.80 8,051.75 343.0K
10:03 8,051.40 8,052.90 8,048.80 8,049.10 241.5K
10:04 8,049.00 8,050.40 8,045.70 8,046.55 341.9K
10:05 8,046.10 8,046.10 8,044.15 8,045.55 365.6K
10:06 8,045.80 8,050.25 8,045.80 8,048.70 278.4K
10:07 8,047.90 8,048.15 8,042.15 8,042.15 323.3K
10:08 8,041.80 8,044.50 8,038.80 8,044.50 475.7K
10:09 8,043.10 8,045.05 8,040.55 8,041.65 450.2K
10:10 8,041.80 8,042.25 8,040.50 8,042.25 249.5K
10:11 8,042.10 8,042.10 8,033.85 8,034.05 588.6K
10:12 8,033.60 8,033.60 8,022.35 8,024.85 805.3K
10:13 8,022.80 8,022.80 8,015.90 8,016.45 495.9K
10:14 8,016.15 8,020.85 8,016.15 8,017.50 502.0K
10:15 8,017.15 8,017.15 8,006.20 8,006.20 691.5K
10:16 8,005.85 8,009.45 8,003.15 8,009.45 630.3K
10:17 8,010.60 8,023.85 8,010.60 8,020.35 519.1K
10:18 8,020.65 8,024.10 8,020.40 8,022.15 521.9K
10:19 8,021.90 8,022.60 8,017.95 8,018.35 245.1K
10:20 8,018.15 8,024.40 8,018.15 8,021.10 318.5K
10:21 8,019.10 8,026.40 8,018.85 8,025.80 476.2K
10:22 8,025.90 8,026.15 8,021.55 8,025.50 270.1K
10:23 8,025.40 8,026.15 8,022.60 8,022.70 321.3K
10:24 8,021.70 8,022.00 8,018.65 8,021.35 345.5K
10:25 8,020.75 8,024.35 8,019.75 8,024.35 235.2K
10:26 8,024.00 8,024.70 8,018.30 8,020.45 300.7K
10:27 8,020.90 8,026.45 8,019.80 8,023.45 325.5K
10:28 8,023.65 8,027.45 8,023.60 8,024.40 766.2K
10:29 8,024.45 8,026.35 8,020.75 8,020.75 467.9K
10:30 8,021.30 8,025.00 8,019.25 8,025.00 277.1K
10:31 8,023.85 8,024.30 8,022.95 8,024.05 272.5K
10:32 8,023.60 8,033.60 8,022.85 8,033.60 443.6K
10:33 8,033.45 8,034.00 8,029.55 8,030.05 592.2K
10:34 8,030.50 8,033.65 8,029.85 8,033.65 267.3K
10:35 8,033.60 8,037.35 8,033.40 8,035.80 299.9K
10:36 8,036.55 8,038.05 8,032.90 8,033.40 276.2K
10:37 8,032.80 8,032.80 8,025.95 8,025.95 326.7K
10:38 8,025.45 8,028.70 8,024.15 8,028.70 390.6K
10:39 8,028.80 8,029.30 8,027.05 8,028.20 487.3K
10:40 8,027.90 8,028.40 8,025.30 8,027.60 229.8K
10:41 8,027.85 8,028.40 8,025.15 8,025.75 279.0K
10:42 8,025.40 8,026.95 8,023.25 8,023.65 229.5K
10:43 8,023.55 8,027.25 8,023.55 8,027.25 318.8K
10:44 8,027.25 8,033.35 8,027.25 8,030.60 271.7K
10:45 8,031.65 8,032.70 8,027.65 8,027.65 276.1K
10:46 8,027.00 8,030.75 8,025.40 8,030.75 190.6K
10:47 8,029.80 8,029.80 8,026.45 8,026.50 168.9K
10:48 8,026.20 8,026.20 8,022.95 8,023.80 292.5K
10:49 8,023.70 8,025.75 8,022.90 8,022.90 220.0K
10:50 8,022.65 8,026.35 8,018.55 8,018.55 207.7K
10:51 8,016.80 8,016.80 8,014.55 8,016.80 297.6K
10:52 8,015.75 8,016.50 8,013.55 8,014.95 449.5K
10:53 8,015.20 8,018.15 8,014.55 8,016.70 214.9K
10:54 8,016.65 8,019.05 8,014.35 8,014.35 188.4K
10:55 8,014.60 8,015.75 8,012.55 8,015.35 322.9K
10:56 8,016.40 8,020.25 8,016.40 8,016.90 260.3K
10:57 8,016.30 8,022.85 8,015.95 8,022.85 278.5K
10:58 8,023.25 8,023.35 8,019.60 8,021.40 232.0K
10:59 8,021.00 8,025.40 8,021.00 8,025.30 201.4K
11:00 8,025.60 8,028.10 8,022.90 8,022.90 311.5K
11:01 8,021.80 8,023.65 8,021.80 8,022.35 173.6K
11:02 8,022.40 8,023.30 8,021.00 8,021.40 256.2K
11:03 8,021.70 8,025.65 8,021.65 8,024.15 164.8K
11:04 8,024.10 8,024.50 8,020.35 8,020.40 308.1K
11:05 8,019.75 8,020.65 8,017.45 8,017.45 406.4K
11:06 8,017.65 8,023.30 8,017.65 8,023.30 225.4K
11:07 8,023.30 8,023.30 8,017.50 8,017.50 224.8K
11:08 8,017.90 8,018.40 8,013.70 8,014.20 392.7K
11:09 8,014.75 8,014.75 8,002.60 8,002.80 1,080.0K
11:10 8,001.70 8,004.25 8,000.30 8,000.30 455.0K
11:11 7,999.90 8,002.35 7,999.90 8,002.05 319.7K
11:12 8,002.95 8,003.00 8,000.95 8,001.75 188.2K
11:13 8,002.35 8,006.65 8,002.35 8,006.65 381.5K
11:14 8,007.10 8,007.85 8,006.35 8,007.45 174.7K
11:15 8,007.40 8,007.40 8,005.25 8,007.10 247.5K
11:16 8,006.65 8,008.55 8,005.40 8,008.55 197.1K
11:17 8,008.05 8,008.35 8,007.10 8,007.90 199.9K
11:18 8,007.65 8,008.30 8,005.20 8,005.20 215.4K
11:19 8,005.25 8,005.85 8,004.30 8,005.70 190.7K
11:20 8,005.65 8,007.90 8,003.35 8,004.35 190.8K
11:21 8,004.20 8,005.20 8,004.20 8,005.05 168.0K
11:22 8,004.80 8,007.35 8,004.70 8,005.25 187.6K
11:23 8,004.55 8,005.70 8,003.60 8,005.70 333.1K
11:24 8,005.90 8,006.90 8,003.70 8,003.70 189.1K
11:25 8,003.60 8,003.85 8,001.85 8,002.05 245.4K
11:26 8,000.90 8,004.05 8,000.90 8,001.30 201.7K
11:27 8,001.40 8,003.65 8,001.40 8,003.00 189.2K
11:28 8,003.50 8,008.45 8,003.25 8,006.20 272.2K
11:29 8,005.40 8,008.25 8,003.75 8,008.25 212.3K
11:30 8,008.40 8,010.75 8,008.00 8,009.55 222.4K
11:31 8,008.50 8,011.65 8,007.35 8,010.30 173.3K
11:32 8,010.80 8,012.95 8,010.20 8,011.90 203.7K
11:33 8,011.50 8,014.95 8,011.40 8,014.00 206.5K
11:34 8,014.20 8,016.75 8,014.00 8,016.75 186.8K
11:35 8,016.45 8,020.75 8,016.45 8,020.70 664.6K
11:36 8,020.95 8,021.05 8,018.20 8,021.05 232.1K
11:37 8,023.00 8,025.05 8,023.00 8,023.65 250.2K
11:38 8,023.45 8,032.60 8,023.15 8,031.65 588.3K
11:39 8,031.60 8,033.00 8,027.20 8,027.25 697.6K
11:40 8,027.60 8,028.20 8,023.70 8,024.10 275.0K
11:41 8,024.20 8,028.70 8,024.05 8,028.30 257.3K
11:42 8,028.60 8,029.25 8,027.80 8,027.80 198.6K
11:43 8,027.45 8,029.45 8,025.25 8,025.25 248.7K
11:44 8,024.30 8,024.30 8,021.75 8,022.10 245.4K
11:45 8,023.30 8,024.05 8,022.55 8,023.95 266.4K
11:46 8,024.75 8,025.75 8,024.75 8,025.00 221.4K
11:47 8,025.45 8,025.45 8,022.00 8,022.25 232.3K
11:48 8,021.25 8,021.30 8,018.00 8,018.00 244.4K
11:49 8,018.10 8,020.80 8,017.35 8,020.75 234.4K
11:50 8,021.35 8,022.25 8,020.75 8,021.65 157.9K
11:51 8,020.75 8,022.80 8,020.25 8,022.80 147.8K
11:52 8,023.05 8,026.70 8,023.05 8,025.00 287.4K
11:53 8,025.45 8,025.45 8,021.35 8,022.10 319.5K
11:54 8,022.85 8,024.35 8,022.50 8,023.95 192.8K
11:55 8,025.15 8,027.70 8,024.80 8,026.25 240.9K
11:56 8,026.15 8,027.35 8,025.35 8,027.00 130.3K
11:57 8,027.00 8,027.10 8,019.80 8,020.40 285.0K
11:58 8,019.95 8,020.20 8,016.70 8,016.70 184.8K
11:59 8,016.75 8,017.75 8,016.05 8,017.55 257.4K
12:00 8,018.05 8,020.85 8,017.75 8,018.45 174.9K
12:01 8,019.05 8,020.60 8,017.80 8,017.95 147.4K
12:02 8,017.85 8,018.20 8,016.45 8,018.20 318.9K
12:03 8,017.25 8,017.25 8,014.95 8,015.00 270.4K
12:04 8,015.00 8,016.75 8,015.00 8,016.70 113.6K
12:05 8,016.35 8,017.15 8,013.45 8,013.60 216.8K
12:06 8,013.40 8,014.85 8,011.95 8,014.80 212.7K
12:07 8,015.00 8,015.60 8,013.85 8,013.85 154.4K
12:08 8,013.95 8,017.50 8,013.70 8,016.20 138.6K
12:09 8,015.50 8,015.50 8,012.15 8,013.75 182.6K
12:10 8,013.95 8,015.00 8,012.90 8,014.65 142.3K
12:11 8,014.70 8,015.45 8,010.55 8,010.55 248.7K
12:12 8,010.60 8,013.40 8,009.75 8,013.40 326.6K
12:13 8,014.05 8,014.30 8,012.00 8,014.30 121.3K
12:14 8,014.05 8,016.65 8,012.40 8,015.95 121.3K
12:15 8,015.75 8,017.40 8,015.75 8,017.40 204.7K
12:16 8,017.95 8,018.70 8,015.45 8,016.65 173.9K
12:17 8,016.55 8,018.15 8,016.05 8,017.15 154.7K
12:18 8,017.45 8,017.65 8,015.70 8,017.65 112.0K
12:19 8,018.05 8,019.30 8,016.90 8,016.90 179.3K
12:20 8,016.65 8,018.45 8,016.65 8,017.85 183.4K
12:21 8,018.05 8,018.40 8,014.85 8,016.10 159.6K
12:22 8,016.55 8,022.35 8,016.55 8,022.10 282.7K
12:23 8,021.85 8,024.50 8,021.85 8,023.30 254.4K
12:24 8,023.00 8,023.15 8,019.65 8,022.30 259.0K
12:25 8,022.10 8,022.50 8,020.00 8,021.40 145.8K
12:26 8,021.20 8,022.20 8,018.95 8,019.15 201.4K
12:27 8,018.65 8,021.35 8,018.65 8,020.85 232.0K
12:28 8,020.30 8,023.10 8,020.30 8,021.80 125.3K
12:29 8,022.00 8,023.45 8,021.70 8,023.20 112.0K
12:30 8,023.95 8,024.50 8,020.50 8,021.65 145.1K
12:31 8,021.55 8,026.10 8,021.55 8,023.15 357.2K
12:32 8,022.90 8,023.55 8,021.20 8,021.55 211.3K
12:33 8,021.25 8,024.65 8,021.20 8,024.05 131.2K
12:34 8,024.05 8,031.35 8,024.05 8,031.15 313.9K
12:35 8,031.70 8,032.70 8,030.50 8,031.10 150.0K
12:36 8,030.20 8,030.30 8,025.80 8,026.30 193.7K
12:37 8,027.60 8,029.10 8,027.05 8,029.10 140.6K
12:38 8,028.40 8,031.05 8,028.00 8,031.05 151.0K
12:39 8,031.25 8,032.05 8,030.70 8,031.60 164.8K
12:40 8,031.65 8,033.20 8,031.25 8,031.75 140.2K
12:41 8,031.35 8,032.25 8,030.90 8,031.90 161.6K
12:42 8,032.60 8,033.60 8,032.60 8,033.15 217.3K
12:43 8,033.00 8,034.35 8,032.90 8,033.75 196.8K
12:44 8,033.60 8,034.10 8,030.00 8,030.00 265.1K
12:45 8,028.50 8,029.65 8,027.15 8,027.15 396.6K
12:46 8,026.50 8,028.50 8,026.05 8,027.25 226.2K
12:47 8,026.55 8,028.20 8,026.00 8,028.00 148.3K
12:48 8,027.95 8,029.55 8,027.55 8,029.55 166.0K
12:49 8,029.65 8,032.25 8,029.65 8,031.70 194.0K
12:50 8,031.80 8,034.40 8,031.60 8,032.35 240.0K
12:51 8,032.60 8,033.05 8,029.85 8,030.70 234.4K
12:52 8,030.15 8,031.90 8,030.15 8,030.85 225.4K
12:53 8,029.50 8,032.15 8,028.50 8,029.15 318.7K
12:54 8,028.40 8,028.55 8,026.25 8,026.90 198.0K
12:55 8,026.65 8,027.00 8,023.90 8,023.90 340.4K
12:56 8,023.95 8,026.15 8,023.20 8,025.15 148.3K
12:57 8,024.40 8,025.15 8,023.90 8,025.15 217.1K
12:58 8,025.15 8,026.40 8,024.60 8,024.60 210.3K
12:59 8,024.50 8,024.50 8,021.20 8,021.70 142.8K
13:00 8,021.45 8,022.15 8,014.45 8,015.25 325.2K
13:01 8,013.75 8,014.05 8,007.70 8,008.55 385.5K
13:02 8,006.90 8,011.75 8,006.75 8,008.90 352.2K
13:03 8,010.05 8,013.80 8,010.05 8,013.50 245.7K
13:04 8,012.85 8,014.90 8,011.35 8,013.65 271.4K
13:05 8,012.80 8,015.50 8,012.55 8,015.50 168.9K
13:06 8,015.10 8,017.15 8,014.35 8,017.15 136.8K
13:07 8,017.65 8,017.65 8,015.05 8,015.05 153.4K
13:08 8,014.65 8,016.90 8,013.50 8,015.60 142.4K
13:09 8,015.30 8,015.55 8,013.20 8,014.35 180.4K
13:10 8,013.70 8,015.90 8,013.70 8,015.55 202.6K
13:11 8,016.15 8,019.75 8,016.10 8,017.75 341.9K
13:12 8,017.40 8,017.80 8,015.60 8,015.80 190.6K
13:13 8,015.25 8,017.85 8,015.25 8,017.05 177.1K
13:14 8,016.85 8,016.90 8,015.95 8,016.70 127.6K
13:15 8,017.25 8,020.45 8,017.15 8,019.35 380.3K
13:16 8,019.30 8,019.65 8,017.05 8,017.05 226.2K
13:17 8,016.50 8,017.00 8,015.65 8,016.30 223.0K
13:18 8,017.05 8,020.50 8,017.05 8,019.80 320.0K
13:19 8,019.90 8,021.00 8,018.80 8,019.40 180.5K
13:20 8,019.15 8,019.15 8,015.45 8,015.45 168.4K
13:21 8,015.70 8,017.80 8,014.85 8,017.45 97.9K
13:22 8,017.85 8,018.70 8,016.70 8,017.00 134.2K
13:23 8,017.05 8,017.65 8,014.10 8,015.60 235.1K
13:24 8,015.60 8,017.35 8,015.30 8,017.35 187.2K
13:25 8,017.25 8,018.65 8,016.40 8,017.40 175.1K
13:26 8,017.75 8,017.95 8,014.60 8,014.60 222.1K
13:27 8,014.10 8,014.95 8,012.00 8,014.40 151.7K
13:28 8,013.45 8,014.95 8,012.30 8,012.30 130.2K
13:29 8,011.35 8,011.60 8,007.30 8,008.00 448.3K
13:30 8,007.30 8,010.55 8,007.15 8,010.40 232.3K
13:31 8,009.70 8,013.10 8,009.70 8,012.85 162.0K
13:32 8,012.55 8,013.95 8,010.10 8,010.45 172.1K
13:33 8,009.90 8,010.35 8,008.80 8,009.75 142.8K
13:34 8,010.00 8,011.25 8,008.85 8,009.25 177.0K
13:35 8,009.05 8,009.75 8,007.10 8,007.10 172.8K
13:36 8,006.25 8,008.35 8,004.45 8,004.45 220.9K
13:37 8,002.90 8,003.05 7,999.90 7,999.90 312.1K
13:38 7,999.90 8,000.95 7,999.25 7,999.60 398.3K
13:39 7,999.25 8,000.25 7,988.95 7,988.95 650.1K
13:40 7,988.55 7,991.10 7,987.30 7,991.10 442.6K
13:41 7,991.45 7,993.45 7,991.05 7,993.25 231.8K
13:42 7,993.25 7,994.45 7,991.50 7,991.50 207.7K
13:43 7,990.60 7,990.75 7,988.75 7,989.80 210.3K
13:44 7,988.85 7,991.85 7,988.85 7,991.45 197.9K
13:45 7,991.00 7,991.70 7,987.50 7,988.60 324.1K
13:46 7,988.20 7,988.20 7,985.45 7,986.15 303.9K
13:47 7,986.30 7,986.50 7,984.00 7,984.10 274.6K
13:48 7,983.10 7,985.85 7,983.10 7,984.35 207.2K
13:49 7,984.05 7,988.15 7,984.05 7,987.00 374.0K
13:50 7,987.10 7,988.50 7,986.60 7,988.35 214.2K
13:51 7,988.00 7,991.45 7,987.35 7,991.45 310.5K
13:52 7,990.70 7,996.40 7,990.60 7,995.55 360.6K
13:53 7,995.40 7,998.50 7,995.40 7,996.30 205.7K
13:54 7,996.00 7,997.90 7,994.95 7,997.90 228.2K
13:55 7,998.25 7,998.95 7,996.95 7,998.95 197.1K
13:56 7,999.20 8,001.55 7,999.20 8,000.65 181.4K
13:57 8,000.20 8,001.50 7,998.90 7,998.95 168.1K
13:58 7,997.75 8,000.20 7,997.55 8,000.05 186.7K
13:59 8,000.30 8,001.30 7,999.45 8,000.35 130.5K
14:00 8,001.45 8,004.00 8,001.45 8,003.30 216.0K
14:01 8,003.45 8,003.50 7,999.70 8,000.45 202.1K
14:02 8,000.00 8,000.90 7,998.80 7,999.05 122.2K
14:03 7,998.05 7,998.05 7,991.50 7,991.50 203.2K
14:04 7,991.65 7,995.45 7,991.65 7,995.45 169.3K
14:05 7,995.45 7,999.00 7,994.25 7,999.00 265.9K
14:06 7,998.65 8,003.75 7,998.45 8,000.40 292.7K
14:07 8,000.95 8,003.60 8,000.45 8,003.60 248.3K
14:08 8,004.05 8,004.95 8,001.65 8,001.70 265.6K
14:09 8,001.75 8,002.95 8,001.20 8,001.45 139.7K
14:10 8,001.35 8,004.45 8,001.35 8,004.45 138.9K
14:11 8,003.90 8,005.70 8,003.90 8,005.20 215.0K
14:12 8,004.70 8,008.20 8,004.70 8,006.25 241.9K
14:13 8,004.95 8,007.35 8,004.90 8,006.65 152.2K
14:14 8,006.50 8,007.35 8,006.35 8,006.50 154.3K
14:15 8,006.75 8,008.70 8,006.75 8,006.90 198.0K
14:16 8,005.80 8,005.80 8,003.75 8,004.60 163.5K
14:17 8,004.35 8,008.90 8,004.35 8,007.45 283.9K
14:18 8,006.25 8,009.50 8,005.80 8,009.40 203.3K
14:19 8,009.90 8,011.40 8,009.65 8,010.70 188.6K
14:20 8,010.80 8,011.75 8,010.75 8,011.55 221.5K
14:21 8,009.80 8,010.95 8,009.15 8,009.15 283.2K
14:22 8,010.10 8,011.15 8,009.45 8,010.15 145.0K
14:23 8,010.05 8,010.05 8,008.45 8,009.65 236.1K
14:24 8,009.70 8,010.25 8,007.55 8,008.15 146.5K
14:25 8,007.50 8,008.30 8,006.80 8,008.00 196.1K
14:26 8,005.70 8,005.70 8,000.55 8,001.30 455.0K
14:27 8,000.90 8,000.90 7,994.85 7,995.75 271.4K
14:28 7,996.05 7,999.70 7,996.05 7,999.70 196.9K
14:29 7,998.50 8,001.50 7,997.75 8,001.50 238.4K
14:30 8,000.55 8,007.60 8,000.55 8,007.60 243.0K
14:31 8,007.50 8,008.00 8,004.70 8,005.00 237.1K
14:32 8,005.15 8,005.15 8,000.40 8,000.85 155.0K
14:33 8,000.40 8,000.80 7,996.10 7,997.75 349.9K
14:34 7,996.60 7,998.85 7,996.60 7,998.85 180.9K
14:35 7,998.15 8,000.90 7,997.25 8,000.45 385.8K
14:36 8,000.75 8,002.60 8,000.75 8,001.65 179.1K
14:37 8,002.30 8,004.25 7,999.75 7,999.75 284.7K
14:38 8,000.15 8,003.40 7,998.75 8,003.40 248.5K
14:39 8,002.70 8,003.55 8,001.80 8,002.55 178.3K
14:40 8,002.95 8,006.10 8,002.55 8,002.75 1,541.6K
14:41 8,002.70 8,004.05 7,999.90 8,002.15 280.9K
14:42 8,003.10 8,003.10 8,000.75 8,002.30 251.4K
14:43 8,000.90 8,006.55 8,000.90 8,005.60 239.9K
14:44 8,005.30 8,007.60 8,002.90 8,004.35 1,322.6K
14:45 8,004.05 8,006.30 8,003.75 8,003.75 176.4K
14:46 8,003.50 8,004.00 8,001.25 8,003.55 227.7K
14:47 8,003.10 8,005.35 8,003.10 8,004.80 213.7K
14:48 8,004.60 8,009.30 8,004.30 8,008.70 399.9K
14:49 8,008.40 8,008.80 8,006.60 8,007.95 240.0K
14:50 8,008.00 8,009.50 8,007.05 8,007.95 419.6K
14:51 8,008.25 8,008.25 8,004.05 8,004.35 363.5K
14:52 8,004.25 8,004.65 8,001.25 8,001.25 296.5K
14:53 8,001.00 8,002.35 8,001.00 8,001.40 384.4K
14:54 8,002.15 8,005.20 8,001.90 8,001.90 341.0K
14:55 8,002.55 8,004.85 8,002.55 8,004.70 342.6K
14:56 8,004.05 8,005.65 8,004.05 8,004.80 324.3K
14:57 8,005.15 8,006.45 8,004.45 8,004.85 333.1K
14:58 8,005.40 8,005.95 8,004.00 8,004.00 183.3K
14:59 8,002.55 8,002.55 7,999.20 8,000.65 273.6K
15:00 8,003.45 8,011.35 8,003.45 8,008.00 964.1K
15:01 8,007.50 8,010.20 8,007.50 8,010.20 492.5K
15:02 8,011.00 8,011.00 8,005.15 8,006.15 455.5K
15:03 8,006.70 8,007.55 8,003.80 8,004.25 361.3K
15:04 8,005.25 8,008.50 8,005.25 8,007.05 297.1K
15:05 8,007.10 8,009.75 8,007.10 8,009.75 485.1K
15:06 8,010.30 8,013.60 8,010.25 8,013.40 1,083.8K
15:07 8,013.30 8,014.00 8,012.00 8,012.25 517.7K
15:08 8,012.90 8,016.05 8,012.90 8,014.75 448.0K
15:09 8,014.95 8,017.70 8,014.25 8,017.70 696.8K
15:10 8,018.70 8,019.25 8,017.05 8,017.05 934.0K
15:11 8,017.00 8,018.45 8,016.50 8,016.85 747.2K
15:12 8,015.75 8,017.00 8,015.10 8,016.50 608.1K
15:13 8,017.10 8,017.65 8,016.80 8,017.45 448.4K
15:14 8,017.15 8,017.85 8,016.35 8,016.75 529.6K
15:15 8,017.10 8,017.10 8,011.05 8,011.50 875.9K
15:16 8,011.55 8,011.55 8,008.65 8,008.90 687.2K
15:17 8,008.90 8,009.05 8,007.95 8,008.80 628.5K
15:18 8,009.30 8,009.55 8,006.95 8,007.20 1,054.3K
15:19 8,006.30 8,007.45 8,005.65 8,006.60 537.2K
15:20 8,006.60 8,007.20 8,003.70 8,005.10 1,304.7K
15:21 8,005.30 8,005.65 8,004.55 8,005.25 573.4K
15:22 8,005.50 8,005.55 8,003.80 8,005.35 482.9K
15:23 8,005.00 8,006.40 8,005.00 8,006.40 733.0K
15:24 8,006.60 8,006.60 8,004.50 8,004.65 697.2K
15:25 8,005.05 8,005.05 8,003.00 8,003.00 886.9K
15:26 8,001.90 8,002.30 8,000.40 8,000.40 847.0K
15:27 8,000.05 8,000.95 7,999.40 8,000.30 617.0K
15:28 8,001.20 8,001.70 7,996.85 7,998.15 632.1K
15:29 7,998.30 8,008.45 7,993.55 8,008.45 425.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available