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 7,992.50 7,992.50 7,992.50 7,992.50 3.9K
09:15 7,994.30 8,005.65 7,981.50 7,984.30 2,887.0K
09:16 7,984.40 7,998.20 7,984.40 7,992.20 1,423.8K
09:17 7,992.55 7,998.40 7,992.45 7,994.20 1,199.9K
09:18 7,993.70 7,995.55 7,986.20 7,986.50 984.7K
09:19 7,986.65 7,988.60 7,983.50 7,983.50 987.6K
09:20 7,984.50 7,987.40 7,982.30 7,982.95 843.0K
09:21 7,983.15 7,983.20 7,979.85 7,982.35 630.4K
09:22 7,981.90 7,982.85 7,978.60 7,980.95 594.2K
09:23 7,982.55 7,992.10 7,982.05 7,990.95 769.4K
09:24 7,991.45 7,993.65 7,990.85 7,990.85 557.9K
09:25 7,991.45 7,995.20 7,991.45 7,995.20 609.5K
09:26 7,996.85 7,999.65 7,995.05 7,995.25 674.4K
09:27 7,994.65 7,999.40 7,992.00 7,999.40 772.9K
09:28 7,998.85 7,999.75 7,997.30 7,999.40 2,014.2K
09:29 7,999.30 8,000.25 7,995.60 7,995.60 554.0K
09:30 7,994.20 7,994.75 7,992.95 7,993.45 542.2K
09:31 7,991.50 7,994.45 7,991.50 7,994.45 548.3K
09:32 7,994.95 8,001.50 7,994.95 8,000.50 437.2K
09:33 8,000.70 8,005.50 8,000.70 8,004.80 439.0K
09:34 8,004.70 8,007.85 8,004.70 8,006.00 447.9K
09:35 8,006.25 8,008.15 8,004.70 8,007.55 371.9K
09:36 8,007.25 8,010.80 8,006.10 8,006.90 650.0K
09:37 8,006.80 8,010.50 8,004.65 8,009.95 439.1K
09:38 8,010.50 8,010.85 8,007.95 8,010.75 506.6K
09:39 8,010.60 8,015.05 8,010.60 8,014.95 481.1K
09:40 8,014.45 8,015.40 8,011.70 8,012.20 701.4K
09:41 8,011.90 8,012.25 8,009.05 8,011.50 481.1K
09:42 8,011.35 8,012.90 8,010.35 8,012.90 516.4K
09:43 8,013.10 8,013.20 8,010.25 8,010.25 411.6K
09:44 8,011.20 8,012.40 8,009.75 8,009.75 500.8K
09:45 8,010.30 8,010.30 8,004.85 8,006.10 518.8K
09:46 8,005.50 8,007.70 8,004.05 8,005.85 385.8K
09:47 8,007.15 8,012.25 8,007.15 8,011.05 412.0K
09:48 8,010.65 8,013.80 8,010.65 8,013.10 368.6K
09:49 8,013.00 8,013.70 8,009.45 8,009.75 308.4K
09:50 8,009.30 8,009.85 8,007.00 8,007.35 356.8K
09:51 8,007.35 8,009.70 8,007.35 8,009.70 245.0K
09:52 8,011.75 8,013.65 8,009.90 8,013.65 363.4K
09:53 8,013.30 8,016.60 8,013.30 8,014.25 408.2K
09:54 8,013.40 8,013.40 8,006.75 8,006.75 500.4K
09:55 8,006.50 8,008.85 8,006.45 8,007.85 371.2K
09:56 8,007.55 8,008.05 8,004.65 8,006.20 392.8K
09:57 8,006.55 8,006.85 8,005.50 8,006.35 268.3K
09:58 8,007.70 8,009.20 8,007.20 8,008.45 474.8K
09:59 8,008.50 8,010.60 8,008.05 8,008.05 497.3K
10:00 8,008.45 8,018.20 8,007.90 8,014.85 563.9K
10:01 8,017.20 8,024.70 8,017.20 8,022.30 503.2K
10:02 8,023.30 8,027.90 8,022.40 8,026.50 399.1K
10:03 8,027.65 8,027.65 8,023.65 8,024.15 269.6K
10:04 8,024.50 8,027.90 8,024.30 8,027.35 313.6K
10:05 8,028.05 8,028.90 8,026.20 8,028.90 356.3K
10:06 8,028.15 8,031.40 8,027.25 8,030.90 366.1K
10:07 8,030.30 8,030.30 8,024.90 8,025.75 314.6K
10:08 8,026.60 8,028.75 8,023.70 8,027.80 297.1K
10:09 8,029.70 8,030.70 8,029.00 8,030.70 601.0K
10:10 8,030.70 8,034.45 8,030.70 8,033.95 609.0K
10:11 8,033.20 8,033.20 8,029.90 8,031.15 477.8K
10:12 8,030.60 8,030.60 8,026.85 8,027.95 358.2K
10:13 8,027.45 8,028.95 8,025.45 8,028.40 418.3K
10:14 8,027.80 8,030.30 8,026.40 8,029.85 428.8K
10:15 8,030.80 8,033.05 8,027.95 8,027.95 280.3K
10:16 8,028.25 8,028.55 8,026.20 8,027.50 280.3K
10:17 8,026.90 8,029.25 8,026.35 8,026.65 270.6K
10:18 8,028.45 8,028.45 8,026.55 8,027.10 324.7K
10:19 8,026.65 8,028.25 8,025.45 8,028.25 268.9K
10:20 8,028.10 8,029.00 8,026.30 8,027.25 302.4K
10:21 8,027.95 8,028.45 8,027.05 8,027.85 370.8K
10:22 8,029.55 8,031.50 8,028.90 8,028.90 364.3K
10:23 8,027.55 8,028.25 8,027.25 8,027.65 235.5K
10:24 8,027.15 8,027.65 8,026.75 8,027.20 228.9K
10:25 8,027.60 8,027.85 8,025.15 8,027.20 378.1K
10:26 8,027.00 8,027.00 8,025.00 8,026.35 217.1K
10:27 8,025.95 8,027.70 8,024.05 8,026.15 302.2K
10:28 8,025.60 8,026.95 8,025.00 8,026.40 182.7K
10:29 8,027.00 8,034.00 8,026.65 8,032.50 487.5K
10:30 8,034.25 8,035.40 8,033.15 8,033.45 328.2K
10:31 8,033.65 8,036.05 8,033.65 8,035.25 350.4K
10:32 8,034.05 8,034.40 8,031.30 8,033.70 290.3K
10:33 8,034.20 8,035.05 8,032.85 8,034.30 391.9K
10:34 8,034.70 8,035.30 8,033.30 8,034.55 316.2K
10:35 8,034.45 8,035.20 8,032.60 8,033.45 219.7K
10:36 8,033.35 8,034.25 8,031.90 8,033.40 357.4K
10:37 8,032.55 8,033.50 8,032.15 8,032.90 218.6K
10:38 8,032.80 8,032.85 8,031.25 8,031.25 238.4K
10:39 8,030.70 8,030.95 8,028.45 8,029.95 289.4K
10:40 8,030.55 8,030.95 8,028.45 8,029.60 248.5K
10:41 8,027.75 8,030.70 8,027.75 8,030.05 205.5K
10:42 8,030.20 8,033.95 8,029.50 8,033.60 358.0K
10:43 8,032.85 8,034.55 8,032.85 8,034.20 274.1K
10:44 8,033.75 8,034.65 8,033.30 8,034.30 347.9K
10:45 8,033.80 8,034.30 8,031.25 8,032.90 256.0K
10:46 8,033.30 8,034.90 8,032.00 8,032.00 269.7K
10:47 8,032.25 8,032.35 8,030.25 8,031.00 224.2K
10:48 8,030.75 8,031.80 8,030.35 8,030.85 203.9K
10:49 8,030.70 8,032.45 8,030.65 8,030.80 274.8K
10:50 8,030.25 8,031.60 8,029.30 8,030.00 460.9K
10:51 8,029.95 8,031.75 8,029.50 8,031.00 323.1K
10:52 8,032.25 8,035.65 8,031.50 8,035.65 327.6K
10:53 8,035.55 8,036.40 8,034.75 8,034.75 251.6K
10:54 8,034.55 8,034.85 8,030.95 8,031.85 296.0K
10:55 8,031.15 8,034.05 8,031.15 8,033.50 300.9K
10:56 8,033.40 8,033.60 8,032.10 8,032.70 235.7K
10:57 8,032.20 8,032.20 8,027.15 8,027.15 285.4K
10:58 8,027.35 8,028.55 8,026.90 8,027.65 382.9K
10:59 8,027.60 8,029.35 8,026.40 8,029.35 309.8K
11:00 8,029.05 8,029.80 8,027.75 8,029.55 224.7K
11:01 8,029.10 8,029.80 8,028.50 8,029.35 308.6K
11:02 8,029.30 8,029.30 8,026.00 8,026.00 197.2K
11:03 8,026.45 8,029.30 8,026.00 8,029.30 199.7K
11:04 8,028.95 8,029.80 8,028.10 8,029.30 265.0K
11:05 8,029.20 8,029.20 8,025.30 8,025.50 145.3K
11:06 8,026.60 8,026.75 8,024.90 8,025.85 213.4K
11:07 8,025.90 8,026.50 8,025.20 8,025.20 218.6K
11:08 8,024.70 8,025.30 8,023.65 8,025.00 174.0K
11:09 8,024.95 8,028.50 8,024.85 8,028.00 263.8K
11:10 8,028.05 8,029.85 8,027.50 8,029.20 245.9K
11:11 8,029.20 8,030.10 8,028.75 8,029.05 210.7K
11:12 8,029.15 8,029.25 8,028.60 8,028.60 211.3K
11:13 8,028.95 8,029.35 8,028.10 8,029.10 227.2K
11:14 8,029.30 8,029.30 8,027.80 8,027.80 150.1K
11:15 8,027.95 8,027.95 8,025.55 8,026.15 271.2K
11:16 8,026.25 8,027.00 8,026.15 8,026.20 170.3K
11:17 8,026.00 8,026.20 8,025.15 8,025.30 223.6K
11:18 8,025.65 8,025.80 8,021.55 8,021.60 3,647.7K
11:19 8,021.20 8,023.20 8,021.10 8,021.10 238.3K
11:20 8,021.65 8,022.05 8,020.45 8,020.70 175.7K
11:21 8,020.60 8,020.80 8,019.30 8,020.75 190.0K
11:22 8,020.75 8,022.70 8,020.70 8,022.40 186.4K
11:23 8,022.55 8,024.20 8,022.55 8,023.80 164.0K
11:24 8,023.60 8,025.00 8,023.20 8,024.85 177.2K
11:25 8,024.55 8,024.55 8,023.55 8,023.60 170.1K
11:26 8,023.50 8,024.90 8,023.40 8,024.45 208.9K
11:27 8,023.50 8,024.35 8,022.45 8,023.45 213.8K
11:28 8,023.35 8,024.30 8,022.15 8,022.15 191.3K
11:29 8,022.40 8,026.60 8,022.40 8,025.90 160.3K
11:30 8,025.45 8,027.80 8,025.45 8,026.25 329.3K
11:31 8,025.75 8,026.25 8,025.15 8,026.10 216.5K
11:32 8,025.85 8,029.70 8,025.85 8,029.70 269.9K
11:33 8,029.25 8,033.00 8,029.25 8,032.65 411.1K
11:34 8,032.40 8,032.60 8,029.65 8,030.25 221.4K
11:35 8,030.10 8,030.10 8,028.60 8,029.30 229.7K
11:36 8,029.45 8,031.45 8,029.45 8,031.45 169.9K
11:37 8,031.10 8,032.60 8,030.85 8,030.85 317.1K
11:38 8,031.45 8,031.45 8,030.65 8,030.80 243.9K
11:39 8,030.80 8,032.70 8,030.40 8,031.00 177.1K
11:40 8,030.65 8,031.90 8,030.15 8,030.45 258.2K
11:41 8,030.50 8,031.35 8,030.15 8,030.80 188.3K
11:42 8,030.50 8,032.10 8,030.30 8,032.10 362.2K
11:43 8,031.65 8,033.25 8,030.65 8,030.65 250.3K
11:44 8,030.30 8,030.30 8,028.80 8,029.05 177.2K
11:45 8,029.55 8,030.15 8,028.60 8,028.60 282.9K
11:46 8,028.85 8,029.40 8,028.40 8,029.40 257.3K
11:47 8,028.90 8,032.45 8,028.90 8,032.00 240.8K
11:48 8,032.15 8,033.00 8,031.65 8,031.90 267.0K
11:49 8,032.15 8,032.30 8,031.50 8,031.95 161.3K
11:50 8,032.15 8,032.15 8,030.95 8,031.85 237.2K
11:51 8,032.15 8,032.15 8,031.35 8,031.60 298.1K
11:52 8,031.70 8,032.15 8,031.50 8,031.75 206.2K
11:53 8,031.90 8,031.90 8,028.70 8,028.85 435.3K
11:54 8,029.70 8,029.70 8,026.20 8,026.20 319.1K
11:55 8,026.45 8,026.95 8,025.45 8,025.45 298.3K
11:56 8,025.55 8,026.55 8,025.50 8,025.70 178.1K
11:57 8,025.90 8,026.15 8,024.70 8,025.15 264.6K
11:58 8,025.35 8,027.60 8,025.05 8,027.30 293.5K
11:59 8,027.40 8,028.35 8,027.25 8,027.50 221.7K
12:00 8,027.75 8,028.80 8,027.20 8,028.05 492.9K
12:01 8,027.85 8,030.15 8,027.55 8,029.40 185.4K
12:02 8,030.05 8,030.05 8,028.45 8,029.40 293.1K
12:03 8,029.55 8,030.60 8,029.45 8,030.45 498.5K
12:04 8,030.45 8,031.35 8,030.35 8,030.50 294.4K
12:05 8,030.55 8,031.50 8,029.40 8,029.40 242.9K
12:06 8,029.55 8,029.55 8,025.65 8,025.65 176.9K
12:07 8,025.50 8,025.50 8,021.85 8,022.05 319.4K
12:08 8,022.25 8,022.80 8,021.55 8,022.30 338.7K
12:09 8,022.70 8,024.95 8,022.55 8,023.45 179.1K
12:10 8,023.55 8,025.10 8,021.20 8,021.60 321.7K
12:11 8,021.85 8,024.15 8,021.75 8,023.95 230.7K
12:12 8,024.15 8,025.15 8,024.15 8,024.60 235.7K
12:13 8,024.70 8,025.45 8,024.40 8,024.85 216.1K
12:14 8,025.05 8,025.25 8,023.95 8,024.15 190.2K
12:15 8,024.00 8,024.50 8,023.95 8,024.35 122.2K
12:16 8,024.00 8,024.40 8,023.35 8,023.80 138.2K
12:17 8,023.85 8,023.85 8,022.15 8,022.95 213.7K
12:18 8,022.90 8,023.20 8,022.25 8,022.65 237.9K
12:19 8,022.40 8,023.00 8,022.20 8,022.70 159.3K
12:20 8,023.05 8,023.20 8,021.05 8,021.30 154.9K
12:21 8,021.30 8,021.40 8,020.85 8,021.40 154.6K
12:22 8,021.50 8,021.90 8,019.25 8,019.70 533.4K
12:23 8,019.80 8,019.95 8,018.30 8,018.65 115.9K
12:24 8,018.55 8,019.80 8,017.20 8,019.00 235.0K
12:25 8,019.60 8,020.45 8,018.65 8,020.30 250.2K
12:26 8,020.55 8,021.10 8,019.45 8,019.45 182.0K
12:27 8,019.55 8,020.35 8,019.00 8,019.35 208.8K
12:28 8,019.30 8,019.30 8,012.05 8,013.30 1,050.1K
12:29 8,013.75 8,014.45 8,012.55 8,012.55 236.4K
12:30 8,011.80 8,013.35 8,011.40 8,012.75 294.6K
12:31 8,012.45 8,014.25 8,012.00 8,013.65 204.5K
12:32 8,014.25 8,015.30 8,014.25 8,015.10 137.9K
12:33 8,015.15 8,015.15 8,007.65 8,007.65 248.2K
12:34 8,006.25 8,008.05 8,004.55 8,007.40 448.2K
12:35 8,007.45 8,009.60 8,006.80 8,006.95 353.5K
12:36 8,007.95 8,009.85 8,006.95 8,009.35 328.0K
12:37 8,008.95 8,010.40 8,006.10 8,006.40 272.3K
12:38 8,003.55 8,004.55 8,002.50 8,002.85 309.2K
12:39 8,001.80 8,005.40 8,001.80 8,004.70 212.5K
12:40 8,003.20 8,003.20 8,000.10 8,001.50 325.0K
12:41 8,002.00 8,002.90 8,000.35 8,002.90 207.3K
12:42 8,002.80 8,004.25 8,001.10 8,001.90 193.9K
12:43 8,001.65 8,001.65 7,998.20 7,999.00 484.4K
12:44 7,998.40 8,001.15 7,998.40 7,998.55 289.8K
12:45 7,998.50 7,999.15 7,997.70 7,998.70 195.6K
12:46 7,998.65 8,002.05 7,998.40 8,001.85 197.1K
12:47 8,001.00 8,001.30 7,999.45 8,000.35 97.0K
12:48 8,000.80 8,002.20 8,000.35 8,001.00 114.1K
12:49 8,000.75 8,001.15 7,999.90 8,000.35 135.9K
12:50 8,000.40 8,003.55 8,000.40 8,003.00 196.4K
12:51 8,003.75 8,007.50 8,003.05 8,007.40 273.5K
12:52 8,008.75 8,010.95 8,007.55 8,010.95 181.7K
12:53 8,011.30 8,012.25 8,010.80 8,011.85 224.7K
12:54 8,011.60 8,012.65 8,011.05 8,012.20 136.2K
12:55 8,012.75 8,015.45 8,012.75 8,014.35 216.7K
12:56 8,014.95 8,014.95 8,012.70 8,014.45 156.5K
12:57 8,014.60 8,014.60 8,013.05 8,014.05 153.6K
12:58 8,013.95 8,014.30 8,011.75 8,011.80 166.3K
12:59 8,012.70 8,016.95 8,012.10 8,016.95 250.4K
13:00 8,018.10 8,021.80 8,017.40 8,021.25 482.0K
13:01 8,021.35 8,022.10 8,019.80 8,020.15 284.5K
13:02 8,020.10 8,020.40 8,018.50 8,020.40 229.3K
13:03 8,021.60 8,021.75 8,020.85 8,020.90 221.4K
13:04 8,021.00 8,022.10 8,020.30 8,021.70 126.6K
13:05 8,021.95 8,021.95 8,020.40 8,020.55 164.2K
13:06 8,020.85 8,022.35 8,020.55 8,022.35 203.3K
13:07 8,021.90 8,023.55 8,021.90 8,022.05 240.5K
13:08 8,022.20 8,022.70 8,020.65 8,022.20 143.9K
13:09 8,022.15 8,022.70 8,020.80 8,022.40 173.7K
13:10 8,022.35 8,022.45 8,021.55 8,022.20 102.9K
13:11 8,022.60 8,024.70 8,022.50 8,024.05 191.9K
13:12 8,023.55 8,024.15 8,023.10 8,023.70 225.2K
13:13 8,023.90 8,025.60 8,023.50 8,024.95 282.6K
13:14 8,025.10 8,027.20 8,025.00 8,026.10 161.3K
13:15 8,026.25 8,026.55 8,025.65 8,026.45 142.9K
13:16 8,026.95 8,028.85 8,026.95 8,028.20 145.5K
13:17 8,028.15 8,029.10 8,028.15 8,028.85 168.7K
13:18 8,029.05 8,031.25 8,028.55 8,030.45 264.4K
13:19 8,030.65 8,032.95 8,030.65 8,032.95 269.0K
13:20 8,033.10 8,033.75 8,031.50 8,031.50 188.2K
13:21 8,031.15 8,033.35 8,030.90 8,032.80 174.7K
13:22 8,032.40 8,032.40 8,031.20 8,031.80 124.4K
13:23 8,031.80 8,032.85 8,031.55 8,032.85 210.2K
13:24 8,032.85 8,033.15 8,032.55 8,032.95 137.5K
13:25 8,032.55 8,032.70 8,030.30 8,030.30 179.9K
13:26 8,030.80 8,030.80 8,029.80 8,029.80 195.1K
13:27 8,029.80 8,030.40 8,029.20 8,030.00 240.8K
13:28 8,030.30 8,030.50 8,028.85 8,030.15 164.8K
13:29 8,030.35 8,030.70 8,029.50 8,029.50 143.4K
13:30 8,029.95 8,030.95 8,029.30 8,029.30 183.8K
13:31 8,029.50 8,029.80 8,027.85 8,028.10 154.4K
13:32 8,028.05 8,028.95 8,027.65 8,028.95 251.1K
13:33 8,028.55 8,028.55 8,026.85 8,027.15 124.4K
13:34 8,027.45 8,027.65 8,026.35 8,027.15 164.5K
13:35 8,026.50 8,027.80 8,026.10 8,027.05 234.6K
13:36 8,027.45 8,027.70 8,026.45 8,027.70 124.5K
13:37 8,027.80 8,028.65 8,027.65 8,028.55 101.1K
13:38 8,029.00 8,030.20 8,028.75 8,029.90 219.7K
13:39 8,029.80 8,030.50 8,029.30 8,029.75 256.1K
13:40 8,029.90 8,030.80 8,029.90 8,030.60 127.4K
13:41 8,030.85 8,031.20 8,030.25 8,030.75 161.5K
13:42 8,030.50 8,031.10 8,029.55 8,029.70 163.5K
13:43 8,029.60 8,029.80 8,027.55 8,028.15 162.1K
13:44 8,028.30 8,029.05 8,027.90 8,028.50 154.9K
13:45 8,028.30 8,029.80 8,028.30 8,029.70 133.1K
13:46 8,029.80 8,029.80 8,028.55 8,028.55 135.4K
13:47 8,028.70 8,028.70 8,026.60 8,027.00 134.7K
13:48 8,027.50 8,027.75 8,025.85 8,026.30 157.2K
13:49 8,026.85 8,028.30 8,026.25 8,027.85 181.1K
13:50 8,028.20 8,028.35 8,027.00 8,027.35 176.4K
13:51 8,027.15 8,028.45 8,026.85 8,027.65 140.2K
13:52 8,027.75 8,029.25 8,027.60 8,029.20 93.6K
13:53 8,028.95 8,031.60 8,028.35 8,030.85 165.1K
13:54 8,031.50 8,031.85 8,030.15 8,031.25 179.1K
13:55 8,031.75 8,033.10 8,031.30 8,031.30 165.7K
13:56 8,031.70 8,033.15 8,031.15 8,032.15 174.8K
13:57 8,032.85 8,032.85 8,031.35 8,031.35 138.0K
13:58 8,031.50 8,032.30 8,031.05 8,031.70 204.8K
13:59 8,031.85 8,033.05 8,031.35 8,032.05 182.6K
14:00 8,032.50 8,035.40 8,032.25 8,035.40 486.1K
14:01 8,036.15 8,037.70 8,036.05 8,037.15 685.9K
14:02 8,037.05 8,037.25 8,034.85 8,034.85 295.1K
14:03 8,035.20 8,035.70 8,034.30 8,035.70 286.7K
14:04 8,035.75 8,038.00 8,034.95 8,036.65 741.5K
14:05 8,037.00 8,037.45 8,035.75 8,036.35 245.1K
14:06 8,036.25 8,037.40 8,036.00 8,036.30 421.1K
14:07 8,036.35 8,037.85 8,036.10 8,037.50 371.3K
14:08 8,037.50 8,038.25 8,036.40 8,036.40 265.8K
14:09 8,037.20 8,037.35 8,035.80 8,037.00 185.6K
14:10 8,037.50 8,037.50 8,035.35 8,035.75 370.2K
14:11 8,035.75 8,035.75 8,033.70 8,034.30 217.7K
14:12 8,033.90 8,035.00 8,033.50 8,034.40 219.4K
14:13 8,034.35 8,034.60 8,032.90 8,034.35 212.2K
14:14 8,034.55 8,035.35 8,033.05 8,033.70 191.3K
14:15 8,033.60 8,035.25 8,033.25 8,034.80 167.7K
14:16 8,034.70 8,035.70 8,034.45 8,034.70 238.9K
14:17 8,035.10 8,036.00 8,034.05 8,035.70 196.0K
14:18 8,036.15 8,037.75 8,036.05 8,036.25 299.6K
14:19 8,036.30 8,036.30 8,032.70 8,033.40 269.5K
14:20 8,033.50 8,033.75 8,032.50 8,032.50 220.4K
14:21 8,032.75 8,033.15 8,031.25 8,031.25 179.1K
14:22 8,031.70 8,031.80 8,029.90 8,029.90 293.6K
14:23 8,030.85 8,032.95 8,030.85 8,032.95 252.4K
14:24 8,033.20 8,034.30 8,032.15 8,034.00 437.4K
14:25 8,033.90 8,034.85 8,033.90 8,034.60 198.9K
14:26 8,034.60 8,038.60 8,034.60 8,037.55 243.7K
14:27 8,037.70 8,038.00 8,036.85 8,037.25 250.1K
14:28 8,037.35 8,038.00 8,035.55 8,037.25 246.2K
14:29 8,037.75 8,038.85 8,036.75 8,038.20 389.3K
14:30 8,038.45 8,038.85 8,036.55 8,036.55 434.5K
14:31 8,036.30 8,037.90 8,035.10 8,035.60 254.4K
14:32 8,035.65 8,036.60 8,034.95 8,035.95 165.6K
14:33 8,036.05 8,036.25 8,035.10 8,035.10 250.8K
14:34 8,035.35 8,036.65 8,034.65 8,035.95 463.2K
14:35 8,035.60 8,036.10 8,034.05 8,034.05 239.8K
14:36 8,034.30 8,034.90 8,033.85 8,034.45 230.3K
14:37 8,034.35 8,034.40 8,033.45 8,034.35 275.4K
14:38 8,034.55 8,034.55 8,033.75 8,034.20 240.3K
14:39 8,034.55 8,034.60 8,033.25 8,033.85 260.1K
14:40 8,033.75 8,033.95 8,032.45 8,032.45 343.2K
14:41 8,033.05 8,033.25 8,032.05 8,032.90 258.6K
14:42 8,032.75 8,032.75 8,031.70 8,032.25 333.7K
14:43 8,032.30 8,032.75 8,031.80 8,032.75 404.7K
14:44 8,032.45 8,033.60 8,031.90 8,032.75 447.1K
14:45 8,033.30 8,034.05 8,032.70 8,033.70 287.7K
14:46 8,034.05 8,034.05 8,032.35 8,032.45 241.1K
14:47 8,032.80 8,033.25 8,031.70 8,033.25 437.5K
14:48 8,033.50 8,034.25 8,033.10 8,033.10 287.6K
14:49 8,033.45 8,034.65 8,033.05 8,033.05 272.7K
14:50 8,033.25 8,033.80 8,032.80 8,033.45 316.7K
14:51 8,033.30 8,033.30 8,032.20 8,033.00 235.2K
14:52 8,033.35 8,034.20 8,030.95 8,032.00 364.7K
14:53 8,031.60 8,031.95 8,031.10 8,031.85 270.0K
14:54 8,031.85 8,031.90 8,030.65 8,030.80 314.3K
14:55 8,031.10 8,031.25 8,029.90 8,030.80 319.4K
14:56 8,030.85 8,031.45 8,030.05 8,030.60 300.3K
14:57 8,030.20 8,032.30 8,030.05 8,031.95 279.0K
14:58 8,032.60 8,033.10 8,031.40 8,031.45 365.0K
14:59 8,031.70 8,032.75 8,030.45 8,030.85 265.4K
15:00 8,031.65 8,034.50 8,031.65 8,033.90 632.8K
15:01 8,034.15 8,034.55 8,033.15 8,034.30 455.1K
15:02 8,035.00 8,036.05 8,034.60 8,036.05 558.4K
15:03 8,036.75 8,037.40 8,035.70 8,036.70 430.4K
15:04 8,036.60 8,036.95 8,036.10 8,036.60 474.5K
15:05 8,036.95 8,036.95 8,035.10 8,036.90 609.9K
15:06 8,037.00 8,039.45 8,037.00 8,038.40 532.6K
15:07 8,038.30 8,038.95 8,037.95 8,038.95 521.7K
15:08 8,039.15 8,041.95 8,039.15 8,041.95 509.1K
15:09 8,042.30 8,045.75 8,042.30 8,045.75 692.9K
15:10 8,046.20 8,046.45 8,044.40 8,044.40 841.5K
15:11 8,045.05 8,045.05 8,043.90 8,044.65 433.8K
15:12 8,045.05 8,045.60 8,044.65 8,045.15 503.8K
15:13 8,045.50 8,049.30 8,045.35 8,049.30 694.9K
15:14 8,048.90 8,051.50 8,048.90 8,051.35 862.2K
15:15 8,051.25 8,051.25 8,048.20 8,049.20 788.5K
15:16 8,049.50 8,049.50 8,047.40 8,047.55 650.7K
15:17 8,047.40 8,047.40 8,046.55 8,046.85 575.0K
15:18 8,046.90 8,048.40 8,046.60 8,048.40 814.5K
15:19 8,048.30 8,050.05 8,048.30 8,049.90 576.9K
15:20 8,049.55 8,050.50 8,048.90 8,049.20 1,004.8K
15:21 8,049.70 8,050.00 8,049.15 8,049.30 515.1K
15:22 8,049.05 8,049.40 8,048.50 8,049.35 716.1K
15:23 8,049.80 8,051.20 8,049.70 8,051.20 640.4K
15:24 8,051.10 8,052.30 8,051.10 8,051.95 686.3K
15:25 8,051.80 8,052.25 8,050.95 8,051.00 626.9K
15:26 8,051.10 8,051.55 8,050.65 8,051.25 668.3K
15:27 8,051.50 8,052.50 8,051.20 8,052.50 802.5K
15:28 8,052.30 8,057.15 8,051.75 8,057.05 831.3K
15:29 8,057.05 8,058.35 8,045.65 8,045.65 641.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available