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 8,042.95 8,042.95 8,042.95 8,042.95 53.1K
09:15 8,054.45 8,078.20 8,054.45 8,062.65 4,405.3K
09:16 8,060.65 8,066.50 8,051.45 8,056.75 2,212.9K
09:17 8,056.15 8,068.55 8,052.30 8,068.55 1,568.5K
09:18 8,068.70 8,075.70 8,064.30 8,071.90 2,014.5K
09:19 8,071.55 8,073.40 8,052.80 8,052.80 1,414.2K
09:20 8,050.80 8,051.35 8,036.20 8,036.20 1,304.4K
09:21 8,035.35 8,042.05 8,033.95 8,034.85 1,302.5K
09:22 8,034.25 8,034.25 8,021.50 8,022.55 887.3K
09:23 8,025.20 8,033.75 8,025.20 8,033.75 885.2K
09:24 8,036.00 8,039.10 8,031.60 8,039.10 923.5K
09:25 8,037.90 8,037.90 8,031.85 8,031.90 1,090.6K
09:26 8,030.45 8,031.35 8,015.00 8,015.80 1,088.9K
09:27 8,017.70 8,017.70 8,009.00 8,010.80 870.8K
09:28 8,010.55 8,011.20 8,007.50 8,011.05 568.0K
09:29 8,011.00 8,016.05 8,006.90 8,006.90 538.8K
09:30 8,005.60 8,005.60 7,999.15 8,001.90 903.8K
09:31 8,006.00 8,012.20 8,006.00 8,009.35 774.6K
09:32 8,006.75 8,015.90 8,006.75 8,014.45 902.2K
09:33 8,013.65 8,013.65 8,008.90 8,010.50 488.6K
09:34 8,011.70 8,015.50 8,007.65 8,012.65 517.8K
09:35 8,012.60 8,012.60 8,001.20 8,006.30 587.0K
09:36 8,007.15 8,014.20 8,006.30 8,014.05 459.2K
09:37 8,013.45 8,015.95 8,010.50 8,010.50 451.9K
09:38 8,011.10 8,011.20 8,009.30 8,011.20 606.2K
09:39 8,012.45 8,014.80 8,011.20 8,013.50 775.5K
09:40 8,013.75 8,016.65 8,010.85 8,016.15 943.8K
09:41 8,016.80 8,023.45 8,016.80 8,023.45 1,078.7K
09:42 8,023.00 8,024.10 8,019.40 8,024.10 640.9K
09:43 8,023.65 8,027.95 8,023.65 8,025.30 902.4K
09:44 8,026.10 8,026.10 8,018.25 8,018.65 579.2K
09:45 8,019.90 8,020.25 8,004.10 8,010.25 814.8K
09:46 8,011.45 8,015.85 8,010.45 8,011.80 592.5K
09:47 8,012.20 8,014.20 8,011.95 8,014.20 370.4K
09:48 8,015.25 8,020.75 8,014.05 8,020.70 480.4K
09:49 8,023.55 8,030.55 8,023.55 8,025.50 548.0K
09:50 8,025.20 8,030.15 8,023.50 8,029.90 625.2K
09:51 8,029.75 8,030.95 8,029.30 8,029.50 491.6K
09:52 8,028.00 8,028.35 8,024.95 8,025.55 369.0K
09:53 8,025.45 8,026.75 8,021.35 8,021.35 460.8K
09:54 8,021.85 8,023.15 8,018.75 8,018.75 422.7K
09:55 8,018.65 8,018.65 8,013.25 8,015.60 488.9K
09:56 8,015.20 8,015.60 8,009.95 8,012.30 757.8K
09:57 8,012.30 8,015.60 8,012.00 8,013.65 348.2K
09:58 8,012.95 8,012.95 8,009.00 8,009.10 330.6K
09:59 8,009.05 8,011.15 8,009.00 8,009.30 321.2K
10:00 8,009.05 8,012.80 8,008.90 8,009.75 469.0K
10:01 8,007.85 8,009.00 8,002.00 8,002.10 414.7K
10:02 8,002.25 8,003.55 7,993.55 7,993.55 903.0K
10:03 7,991.65 7,995.75 7,991.65 7,993.60 658.4K
10:04 7,993.70 7,993.70 7,981.40 7,983.40 653.5K
10:05 7,983.25 7,984.95 7,980.50 7,981.55 688.7K
10:06 7,980.35 7,984.95 7,980.35 7,984.25 533.1K
10:07 7,985.70 7,986.85 7,984.70 7,984.75 288.5K
10:08 7,985.10 7,986.70 7,984.05 7,984.10 369.4K
10:09 7,983.50 7,984.30 7,980.75 7,981.70 295.8K
10:10 7,980.10 7,980.10 7,974.35 7,976.35 563.4K
10:11 7,977.35 7,982.40 7,977.35 7,981.60 337.0K
10:12 7,981.40 7,982.60 7,981.20 7,981.30 336.8K
10:13 7,981.75 7,981.75 7,977.10 7,977.30 502.7K
10:14 7,977.25 7,977.45 7,974.70 7,975.55 372.6K
10:15 7,975.45 7,975.45 7,966.30 7,966.30 574.4K
10:16 7,966.55 7,972.00 7,965.45 7,972.00 471.4K
10:17 7,971.05 7,977.65 7,971.05 7,977.65 555.8K
10:18 7,977.95 7,978.80 7,975.55 7,976.10 282.6K
10:19 7,974.75 7,974.75 7,971.45 7,974.70 453.6K
10:20 7,975.30 7,976.35 7,972.20 7,976.35 198.0K
10:21 7,976.35 7,977.20 7,974.95 7,977.20 264.8K
10:22 7,977.50 7,977.50 7,972.50 7,974.70 198.1K
10:23 7,973.75 7,973.75 7,971.50 7,972.05 236.6K
10:24 7,972.15 7,972.15 7,966.95 7,966.95 290.4K
10:25 7,966.95 7,968.45 7,966.30 7,966.95 254.9K
10:26 7,967.00 7,968.35 7,965.00 7,966.70 175.5K
10:27 7,967.65 7,967.65 7,963.35 7,963.35 172.3K
10:28 7,963.55 7,963.90 7,962.20 7,963.90 333.1K
10:29 7,963.70 7,963.70 7,962.30 7,962.30 187.8K
10:30 7,962.55 7,964.40 7,961.70 7,961.70 261.8K
10:31 7,961.85 7,967.50 7,961.85 7,967.50 307.3K
10:32 7,967.65 7,973.10 7,967.65 7,971.75 319.3K
10:33 7,971.35 7,974.50 7,970.85 7,974.30 277.6K
10:34 7,974.30 7,974.75 7,972.20 7,973.50 358.1K
10:35 7,973.45 7,973.45 7,967.95 7,969.15 329.1K
10:36 7,969.35 7,983.60 7,969.35 7,982.90 561.9K
10:37 7,983.55 7,983.55 7,977.30 7,977.30 429.9K
10:38 7,977.00 7,977.00 7,971.05 7,971.75 421.1K
10:39 7,973.65 7,974.65 7,971.80 7,974.50 431.2K
10:40 7,974.25 7,974.50 7,970.35 7,972.75 473.1K
10:41 7,972.25 7,977.65 7,972.25 7,975.60 345.1K
10:42 7,974.60 7,977.15 7,974.60 7,976.65 284.7K
10:43 7,977.25 7,979.20 7,976.05 7,979.20 249.9K
10:44 7,979.25 7,980.10 7,978.45 7,979.65 490.9K
10:45 7,978.55 7,978.55 7,977.20 7,977.20 354.0K
10:46 7,976.80 7,976.80 7,971.90 7,971.90 362.5K
10:47 7,972.00 7,972.35 7,964.30 7,964.55 413.3K
10:48 7,964.65 7,964.65 7,962.00 7,962.40 380.1K
10:49 7,962.70 7,962.80 7,959.35 7,960.55 395.6K
10:50 7,960.70 7,961.20 7,958.65 7,959.35 337.7K
10:51 7,959.15 7,960.95 7,958.75 7,959.85 384.5K
10:52 7,959.25 7,959.30 7,951.85 7,953.40 661.8K
10:53 7,952.65 7,952.90 7,947.45 7,951.90 454.5K
10:54 7,952.70 7,953.05 7,951.15 7,951.15 476.2K
10:55 7,951.10 7,951.10 7,947.45 7,947.65 407.0K
10:56 7,947.95 7,951.30 7,947.95 7,950.30 288.4K
10:57 7,950.45 7,950.45 7,947.20 7,947.20 414.7K
10:58 7,946.50 7,948.35 7,945.65 7,946.10 354.8K
10:59 7,946.25 7,946.75 7,943.70 7,945.25 374.7K
11:00 7,945.65 7,949.50 7,945.30 7,947.35 419.8K
11:01 7,946.65 7,946.65 7,945.05 7,946.00 478.3K
11:02 7,945.25 7,945.25 7,940.65 7,940.65 529.4K
11:03 7,941.25 7,941.45 7,936.45 7,938.15 531.8K
11:04 7,938.65 7,942.15 7,937.90 7,940.85 345.7K
11:05 7,940.80 7,944.10 7,940.50 7,944.10 468.8K
11:06 7,944.15 7,949.55 7,944.15 7,949.55 483.5K
11:07 7,949.95 7,954.75 7,949.35 7,954.75 432.5K
11:08 7,954.50 7,955.55 7,953.00 7,953.00 416.8K
11:09 7,953.15 7,953.15 7,951.50 7,951.50 387.0K
11:10 7,951.50 7,953.35 7,949.90 7,950.35 297.7K
11:11 7,950.20 7,950.90 7,949.55 7,949.55 272.8K
11:12 7,949.65 7,953.75 7,949.55 7,953.05 311.9K
11:13 7,953.20 7,954.60 7,951.25 7,954.60 503.5K
11:14 7,955.15 7,957.55 7,953.90 7,954.10 373.8K
11:15 7,954.70 7,954.70 7,951.25 7,951.25 191.9K
11:16 7,950.95 7,955.00 7,949.60 7,955.00 269.0K
11:17 7,954.90 7,958.20 7,954.20 7,955.45 312.8K
11:18 7,955.70 7,956.55 7,955.45 7,956.25 224.9K
11:19 7,956.60 7,959.20 7,956.60 7,957.20 164.3K
11:20 7,956.60 7,957.55 7,955.55 7,955.90 191.8K
11:21 7,955.70 7,955.75 7,952.35 7,953.50 188.5K
11:22 7,953.55 7,953.65 7,949.50 7,949.50 294.8K
11:23 7,949.35 7,951.05 7,947.40 7,949.00 511.2K
11:24 7,949.65 7,949.65 7,946.40 7,947.55 379.9K
11:25 7,947.30 7,947.90 7,946.00 7,946.15 324.0K
11:26 7,945.25 7,945.50 7,942.35 7,942.35 393.9K
11:27 7,941.40 7,941.40 7,935.45 7,937.35 458.4K
11:28 7,938.05 7,938.35 7,932.80 7,932.80 297.7K
11:29 7,933.40 7,936.55 7,933.15 7,936.55 612.1K
11:30 7,936.70 7,936.70 7,934.15 7,935.95 646.7K
11:31 7,936.30 7,939.15 7,935.30 7,938.75 246.5K
11:32 7,938.45 7,938.45 7,935.30 7,935.30 265.8K
11:33 7,934.50 7,934.50 7,929.95 7,931.20 336.1K
11:34 7,930.55 7,931.25 7,929.00 7,930.55 366.8K
11:35 7,929.95 7,933.35 7,928.80 7,931.60 250.3K
11:36 7,932.25 7,934.35 7,930.90 7,930.90 346.1K
11:37 7,929.85 7,929.85 7,919.85 7,919.85 463.1K
11:38 7,919.30 7,920.75 7,916.25 7,920.00 497.0K
11:39 7,919.70 7,919.70 7,917.25 7,917.90 347.5K
11:40 7,918.90 7,918.90 7,915.55 7,915.55 381.3K
11:41 7,914.35 7,917.40 7,914.35 7,916.85 284.0K
11:42 7,917.45 7,918.85 7,916.15 7,916.15 256.3K
11:43 7,915.65 7,919.10 7,915.55 7,919.10 315.4K
11:44 7,919.50 7,919.50 7,915.70 7,915.90 265.9K
11:45 7,915.85 7,916.20 7,912.25 7,912.55 408.9K
11:46 7,912.75 7,920.35 7,912.75 7,919.80 308.5K
11:47 7,920.05 7,923.35 7,920.05 7,921.35 341.4K
11:48 7,921.05 7,922.90 7,918.95 7,918.95 240.4K
11:49 7,918.60 7,923.30 7,918.60 7,923.25 294.8K
11:50 7,922.95 7,924.90 7,922.80 7,924.85 349.1K
11:51 7,924.55 7,924.70 7,919.60 7,920.40 346.2K
11:52 7,920.00 7,920.95 7,919.15 7,920.45 368.5K
11:53 7,921.75 7,922.65 7,919.70 7,919.70 199.7K
11:54 7,919.30 7,919.80 7,915.45 7,915.45 313.7K
11:55 7,915.25 7,922.20 7,915.20 7,921.85 283.7K
11:56 7,921.90 7,926.15 7,921.45 7,924.40 314.0K
11:57 7,924.75 7,924.75 7,918.50 7,919.00 262.7K
11:58 7,918.55 7,920.10 7,916.60 7,920.05 367.5K
11:59 7,918.90 7,921.40 7,918.80 7,919.80 327.6K
12:00 7,920.80 7,921.30 7,918.65 7,919.50 311.2K
12:01 7,920.30 7,920.45 7,917.55 7,919.45 284.5K
12:02 7,919.65 7,924.05 7,919.50 7,923.25 396.9K
12:03 7,922.95 7,923.55 7,922.55 7,922.65 280.3K
12:04 7,922.85 7,923.75 7,921.70 7,923.10 308.8K
12:05 7,922.85 7,924.15 7,920.40 7,924.15 324.2K
12:06 7,923.95 7,929.40 7,923.25 7,929.40 228.9K
12:07 7,929.75 7,934.50 7,928.85 7,933.90 265.6K
12:08 7,933.40 7,935.15 7,932.70 7,935.10 271.9K
12:09 7,934.80 7,934.80 7,933.40 7,934.25 231.9K
12:10 7,933.55 7,933.55 7,932.00 7,932.00 344.5K
12:11 7,932.35 7,934.20 7,931.25 7,931.25 461.1K
12:12 7,930.90 7,932.65 7,930.90 7,931.95 300.2K
12:13 7,931.85 7,931.85 7,929.75 7,929.95 230.9K
12:14 7,929.70 7,933.25 7,929.60 7,932.85 167.5K
12:15 7,932.45 7,933.85 7,930.65 7,932.80 189.8K
12:16 7,933.20 7,933.55 7,930.95 7,930.95 178.0K
12:17 7,930.55 7,930.55 7,928.70 7,928.70 228.9K
12:18 7,928.50 7,928.50 7,925.75 7,925.75 390.8K
12:19 7,925.25 7,925.40 7,923.45 7,924.55 341.5K
12:20 7,924.40 7,924.70 7,919.90 7,921.15 216.5K
12:21 7,920.50 7,925.35 7,920.50 7,925.35 249.5K
12:22 7,924.80 7,927.25 7,924.80 7,925.20 287.3K
12:23 7,924.85 7,924.85 7,922.50 7,924.00 243.8K
12:24 7,924.05 7,925.80 7,924.05 7,924.65 200.9K
12:25 7,924.45 7,926.40 7,924.05 7,924.70 147.8K
12:26 7,923.55 7,927.50 7,923.20 7,927.50 377.0K
12:27 7,927.45 7,928.60 7,927.45 7,928.00 231.4K
12:28 7,926.50 7,930.40 7,925.95 7,930.40 334.4K
12:29 7,930.40 7,933.30 7,929.80 7,933.30 130.9K
12:30 7,932.80 7,936.45 7,931.80 7,936.45 209.1K
12:31 7,937.45 7,938.50 7,935.05 7,936.35 285.8K
12:32 7,936.20 7,941.35 7,935.45 7,941.35 298.8K
12:33 7,940.15 7,940.15 7,936.90 7,939.75 230.2K
12:34 7,940.15 7,943.80 7,940.15 7,943.80 358.5K
12:35 7,943.60 7,943.80 7,942.10 7,942.25 301.2K
12:36 7,942.50 7,942.75 7,938.55 7,939.95 271.0K
12:37 7,940.30 7,941.05 7,938.30 7,938.50 165.6K
12:38 7,938.60 7,939.75 7,938.15 7,939.10 289.8K
12:39 7,938.55 7,938.55 7,932.45 7,933.30 265.5K
12:40 7,933.00 7,933.20 7,931.10 7,931.30 326.9K
12:41 7,931.10 7,931.10 7,928.90 7,929.45 220.9K
12:42 7,929.50 7,929.55 7,926.85 7,927.40 228.8K
12:43 7,928.00 7,928.35 7,926.35 7,926.35 268.3K
12:44 7,925.95 7,927.35 7,924.95 7,926.15 255.3K
12:45 7,926.05 7,928.05 7,924.50 7,927.50 333.9K
12:46 7,927.05 7,927.05 7,920.45 7,921.75 306.7K
12:47 7,922.15 7,924.20 7,920.95 7,921.05 159.1K
12:48 7,921.40 7,921.95 7,921.15 7,921.15 187.6K
12:49 7,920.90 7,920.90 7,920.05 7,920.15 220.3K
12:50 7,920.20 7,922.00 7,919.95 7,921.40 157.5K
12:51 7,921.60 7,924.25 7,921.30 7,923.95 159.3K
12:52 7,923.70 7,927.95 7,922.05 7,927.95 238.1K
12:53 7,927.60 7,931.50 7,927.60 7,930.85 277.8K
12:54 7,931.40 7,935.15 7,931.40 7,934.10 217.0K
12:55 7,934.25 7,937.40 7,934.25 7,937.15 246.3K
12:56 7,936.90 7,938.40 7,935.85 7,938.40 228.5K
12:57 7,938.65 7,939.55 7,938.40 7,938.40 188.0K
12:58 7,937.75 7,937.75 7,933.85 7,934.25 241.6K
12:59 7,934.55 7,934.55 7,930.45 7,931.45 293.8K
13:00 7,931.55 7,931.55 7,926.85 7,926.85 161.7K
13:01 7,926.30 7,930.15 7,926.30 7,930.10 270.8K
13:02 7,929.75 7,930.70 7,929.35 7,930.35 130.3K
13:03 7,930.10 7,937.95 7,930.05 7,937.95 337.3K
13:04 7,938.15 7,940.55 7,937.50 7,939.70 203.9K
13:05 7,939.65 7,940.25 7,936.95 7,937.40 155.4K
13:06 7,937.90 7,939.55 7,937.50 7,938.05 167.6K
13:07 7,937.85 7,939.80 7,937.85 7,939.80 152.3K
13:08 7,939.70 7,944.65 7,939.70 7,941.00 337.7K
13:09 7,940.85 7,943.25 7,940.25 7,942.65 210.1K
13:10 7,942.25 7,944.85 7,942.00 7,944.40 231.2K
13:11 7,944.95 7,944.95 7,940.80 7,940.80 227.9K
13:12 7,940.05 7,940.75 7,937.95 7,940.75 220.6K
13:13 7,941.80 7,945.00 7,941.80 7,944.80 207.4K
13:14 7,944.90 7,952.20 7,944.80 7,951.65 289.0K
13:15 7,951.90 7,954.80 7,951.55 7,953.45 337.9K
13:16 7,953.00 7,957.00 7,952.70 7,956.75 251.8K
13:17 7,957.70 7,959.20 7,957.65 7,959.05 365.1K
13:18 7,959.15 7,964.65 7,959.15 7,962.40 539.2K
13:19 7,960.60 7,961.95 7,958.95 7,961.65 349.9K
13:20 7,961.75 7,961.75 7,960.75 7,960.75 330.3K
13:21 7,960.55 7,960.85 7,959.40 7,959.85 252.4K
13:22 7,959.90 7,965.40 7,959.90 7,965.40 468.0K
13:23 7,965.00 7,968.35 7,965.00 7,967.15 379.7K
13:24 7,967.35 7,969.20 7,967.30 7,967.60 314.4K
13:25 7,967.85 7,968.30 7,964.15 7,965.25 419.4K
13:26 7,965.35 7,966.90 7,964.20 7,966.90 332.6K
13:27 7,964.80 7,966.25 7,963.65 7,963.65 254.2K
13:28 7,963.10 7,963.15 7,961.55 7,962.15 254.4K
13:29 7,962.05 7,962.75 7,961.45 7,961.60 291.8K
13:30 7,962.05 7,966.15 7,961.75 7,963.95 338.7K
13:31 7,963.80 7,966.00 7,963.15 7,964.05 215.2K
13:32 7,963.90 7,964.60 7,963.55 7,964.55 258.9K
13:33 7,964.30 7,965.95 7,962.90 7,962.90 365.6K
13:34 7,961.95 7,961.95 7,957.40 7,958.00 371.2K
13:35 7,957.00 7,957.25 7,949.20 7,949.65 400.1K
13:36 7,950.10 7,951.55 7,949.85 7,951.05 304.6K
13:37 7,951.75 7,952.55 7,948.95 7,950.40 348.6K
13:38 7,950.15 7,951.05 7,949.15 7,949.55 228.4K
13:39 7,950.10 7,950.10 7,946.30 7,946.30 298.4K
13:40 7,946.80 7,952.20 7,946.55 7,950.70 232.3K
13:41 7,950.55 7,951.50 7,949.40 7,951.50 158.1K
13:42 7,950.75 7,952.30 7,949.65 7,950.85 253.5K
13:43 7,950.05 7,950.20 7,942.40 7,943.15 463.9K
13:44 7,943.35 7,946.45 7,943.35 7,946.40 163.7K
13:45 7,945.50 7,948.25 7,945.50 7,946.90 201.9K
13:46 7,946.15 7,946.25 7,943.55 7,943.60 291.3K
13:47 7,942.80 7,943.75 7,940.25 7,943.60 266.5K
13:48 7,943.75 7,946.20 7,943.25 7,945.65 171.0K
13:49 7,946.40 7,948.85 7,946.05 7,948.85 249.7K
13:50 7,948.45 7,948.45 7,947.05 7,947.50 217.0K
13:51 7,947.05 7,947.05 7,943.70 7,943.70 193.8K
13:52 7,943.50 7,943.50 7,939.25 7,940.00 392.6K
13:53 7,939.95 7,943.90 7,939.95 7,942.10 208.0K
13:54 7,941.90 7,941.90 7,938.45 7,938.45 185.1K
13:55 7,938.45 7,941.10 7,937.60 7,940.75 224.9K
13:56 7,940.75 7,945.60 7,940.75 7,945.60 201.3K
13:57 7,945.85 7,945.90 7,944.15 7,945.45 157.5K
13:58 7,945.15 7,946.55 7,944.65 7,945.55 217.5K
13:59 7,945.05 7,946.90 7,944.30 7,946.75 189.4K
14:00 7,947.00 7,952.05 7,947.00 7,950.80 193.9K
14:01 7,949.30 7,950.50 7,948.40 7,949.85 177.7K
14:02 7,949.95 7,952.90 7,949.95 7,952.50 145.9K
14:03 7,951.60 7,951.80 7,949.50 7,951.70 156.7K
14:04 7,951.45 7,951.75 7,949.15 7,951.75 188.8K
14:05 7,951.35 7,951.35 7,948.70 7,950.60 122.1K
14:06 7,951.25 7,953.05 7,949.60 7,952.15 198.7K
14:07 7,952.40 7,955.15 7,952.40 7,953.05 554.2K
14:08 7,952.10 7,953.05 7,951.85 7,952.15 171.5K
14:09 7,952.10 7,954.95 7,952.10 7,954.45 154.8K
14:10 7,953.70 7,954.30 7,952.30 7,954.05 154.4K
14:11 7,953.90 7,954.80 7,953.90 7,954.60 115.7K
14:12 7,954.90 7,955.30 7,952.85 7,954.15 253.3K
14:13 7,954.35 7,954.65 7,953.60 7,953.80 136.6K
14:14 7,953.40 7,957.15 7,953.40 7,956.30 229.7K
14:15 7,955.95 7,957.45 7,955.95 7,956.50 181.0K
14:16 7,956.50 7,965.05 7,956.50 7,965.05 355.8K
14:17 7,965.85 7,968.30 7,965.65 7,965.80 213.6K
14:18 7,965.50 7,967.45 7,965.50 7,967.00 187.7K
14:19 7,967.50 7,969.75 7,967.30 7,969.50 249.8K
14:20 7,970.40 7,972.50 7,968.30 7,968.30 322.2K
14:21 7,968.05 7,968.05 7,963.80 7,964.05 275.3K
14:22 7,963.40 7,964.05 7,962.10 7,962.60 278.7K
14:23 7,962.30 7,964.25 7,961.90 7,964.25 225.1K
14:24 7,964.25 7,965.45 7,964.20 7,965.45 173.8K
14:25 7,965.40 7,966.40 7,964.70 7,965.85 277.5K
14:26 7,965.95 7,967.20 7,965.30 7,967.10 217.6K
14:27 7,967.15 7,971.00 7,967.15 7,970.60 849.6K
14:28 7,971.05 7,977.05 7,970.65 7,977.05 451.2K
14:29 7,976.65 7,976.65 7,974.25 7,975.60 346.4K
14:30 7,975.60 7,979.30 7,975.60 7,977.15 311.6K
14:31 7,977.45 7,977.50 7,973.15 7,973.70 333.0K
14:32 7,973.10 7,976.80 7,973.10 7,976.65 326.6K
14:33 7,976.85 7,977.35 7,975.00 7,975.55 479.0K
14:34 7,975.25 7,979.30 7,974.25 7,978.85 507.7K
14:35 7,979.25 7,979.70 7,977.90 7,977.90 210.5K
14:36 7,977.70 7,979.35 7,976.50 7,979.20 311.1K
14:37 7,978.65 7,978.65 7,974.50 7,975.55 252.3K
14:38 7,975.65 7,975.65 7,973.90 7,974.85 212.5K
14:39 7,975.80 7,976.20 7,972.40 7,974.40 401.6K
14:40 7,974.75 7,974.75 7,973.60 7,974.55 223.8K
14:41 7,973.60 7,975.30 7,972.90 7,975.30 273.9K
14:42 7,975.90 7,977.05 7,973.25 7,973.95 240.6K
14:43 7,973.10 7,973.30 7,965.10 7,965.10 464.9K
14:44 7,965.40 7,967.95 7,965.00 7,966.40 281.1K
14:45 7,966.35 7,970.90 7,966.35 7,970.90 330.2K
14:46 7,971.40 7,975.10 7,970.90 7,974.60 331.6K
14:47 7,974.65 7,976.40 7,974.65 7,975.85 201.2K
14:48 7,976.15 7,978.45 7,975.95 7,975.95 185.6K
14:49 7,976.20 7,978.65 7,976.20 7,978.60 201.5K
14:50 7,978.50 7,978.85 7,977.55 7,978.25 216.9K
14:51 7,978.10 7,979.85 7,977.85 7,977.90 278.3K
14:52 7,977.45 7,978.35 7,976.30 7,977.60 359.8K
14:53 7,977.80 7,977.80 7,976.65 7,977.60 210.8K
14:54 7,977.10 7,977.95 7,976.85 7,976.90 178.9K
14:55 7,976.15 7,976.95 7,975.30 7,976.20 821.5K
14:56 7,975.90 7,978.90 7,975.05 7,978.90 257.4K
14:57 7,978.90 7,979.30 7,978.25 7,979.05 247.3K
14:58 7,979.05 7,979.90 7,977.85 7,977.95 251.4K
14:59 7,978.05 7,982.55 7,978.05 7,980.50 712.9K
15:00 7,980.50 7,985.65 7,980.50 7,983.80 1,013.1K
15:01 7,984.25 7,984.25 7,982.10 7,983.40 755.6K
15:02 7,983.95 7,983.95 7,979.90 7,981.25 666.3K
15:03 7,982.40 7,983.40 7,980.70 7,983.35 701.9K
15:04 7,983.70 7,985.05 7,982.65 7,984.60 586.7K
15:05 7,984.60 7,985.20 7,982.30 7,982.30 657.5K
15:06 7,982.20 7,983.70 7,982.00 7,982.80 855.0K
15:07 7,982.10 7,982.20 7,981.10 7,981.65 752.6K
15:08 7,981.45 7,982.45 7,981.40 7,982.45 618.3K
15:09 7,982.90 7,991.40 7,982.90 7,991.40 1,078.5K
15:10 7,991.60 7,994.95 7,991.55 7,994.85 1,005.8K
15:11 7,994.30 7,994.50 7,991.50 7,992.40 971.9K
15:12 7,992.95 7,993.10 7,991.80 7,991.85 751.0K
15:13 7,991.65 7,991.65 7,989.45 7,989.65 678.9K
15:14 7,990.15 7,990.45 7,988.55 7,988.65 777.3K
15:15 7,988.10 7,988.10 7,981.15 7,981.15 1,195.3K
15:16 7,981.20 7,981.20 7,978.80 7,979.70 1,468.8K
15:17 7,979.95 7,981.65 7,979.50 7,979.50 765.7K
15:18 7,979.15 7,981.30 7,977.55 7,981.10 1,235.9K
15:19 7,981.45 7,982.30 7,981.10 7,981.10 817.8K
15:20 7,980.70 7,980.85 7,979.10 7,980.85 1,238.3K
15:21 7,980.45 7,980.90 7,980.30 7,980.60 677.1K
15:22 7,980.55 7,981.10 7,979.60 7,979.60 775.6K
15:23 7,979.70 7,981.15 7,979.15 7,979.55 794.1K
15:24 7,979.30 7,980.15 7,978.30 7,978.30 849.0K
15:25 7,978.65 7,979.35 7,977.15 7,977.20 845.4K
15:26 7,977.00 7,979.30 7,976.35 7,978.60 794.6K
15:27 7,978.35 7,980.85 7,978.35 7,980.60 747.2K
15:28 7,980.65 7,981.40 7,980.10 7,981.05 523.5K
15:29 7,981.20 7,983.00 7,977.95 7,983.00 350.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available