Nifty Infrastructure

NIFTYINFR
🏛️ india →
9,023.05
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 8,636.20 8,636.20 8,636.20 8,636.20 79.0K
09:15 8,637.45 8,652.75 8,633.60 8,646.35 5,389.8K
09:16 8,649.10 8,649.30 8,635.30 8,649.30 1,691.7K
09:17 8,648.85 8,667.75 8,648.15 8,663.20 1,714.2K
09:18 8,669.35 8,669.35 8,657.55 8,658.05 1,365.5K
09:19 8,655.20 8,657.45 8,652.95 8,656.20 757.7K
09:20 8,656.10 8,657.50 8,640.50 8,640.55 916.0K
09:21 8,640.60 8,642.70 8,631.25 8,633.95 867.2K
09:22 8,635.80 8,652.50 8,635.80 8,651.25 1,132.3K
09:23 8,654.85 8,654.85 8,634.65 8,635.95 761.8K
09:24 8,635.15 8,637.30 8,628.30 8,630.95 735.9K
09:25 8,629.60 8,646.25 8,629.60 8,641.45 709.8K
09:26 8,642.00 8,646.20 8,638.15 8,646.20 580.5K
09:27 8,648.70 8,664.90 8,648.70 8,663.85 795.9K
09:28 8,665.70 8,668.45 8,663.95 8,668.35 623.7K
09:29 8,669.15 8,669.15 8,654.35 8,655.35 518.0K
09:30 8,655.90 8,669.50 8,655.80 8,669.50 664.6K
09:31 8,668.85 8,672.15 8,664.80 8,672.15 506.3K
09:32 8,671.65 8,680.05 8,670.40 8,679.90 617.3K
09:33 8,680.80 8,680.80 8,675.25 8,677.80 458.7K
09:34 8,677.75 8,686.50 8,677.75 8,684.70 626.6K
09:35 8,685.70 8,687.10 8,684.65 8,685.90 522.6K
09:36 8,685.65 8,694.75 8,685.10 8,694.75 511.1K
09:37 8,694.25 8,698.50 8,693.70 8,698.05 524.3K
09:38 8,697.95 8,697.95 8,693.45 8,694.75 529.0K
09:39 8,694.60 8,697.75 8,692.40 8,696.40 439.4K
09:40 8,696.95 8,697.10 8,691.80 8,692.35 348.6K
09:41 8,692.10 8,692.10 8,680.80 8,680.80 691.2K
09:42 8,681.15 8,691.65 8,681.15 8,691.45 425.3K
09:43 8,690.50 8,692.00 8,689.30 8,690.40 448.7K
09:44 8,690.85 8,690.85 8,681.65 8,681.65 365.4K
09:45 8,682.15 8,686.65 8,682.15 8,686.15 378.2K
09:46 8,686.20 8,688.15 8,686.10 8,686.95 380.4K
09:47 8,687.65 8,690.25 8,685.90 8,690.00 417.0K
09:48 8,690.45 8,691.80 8,684.55 8,684.55 242.3K
09:49 8,683.30 8,683.30 8,676.90 8,678.35 348.5K
09:50 8,679.10 8,685.50 8,678.45 8,680.60 418.7K
09:51 8,681.15 8,685.00 8,680.95 8,685.00 1,251.3K
09:52 8,684.90 8,692.80 8,684.60 8,692.80 454.0K
09:53 8,693.20 8,693.20 8,684.95 8,684.95 352.2K
09:54 8,682.10 8,693.00 8,681.95 8,692.90 333.2K
09:55 8,692.60 8,693.90 8,690.05 8,690.05 243.0K
09:56 8,688.85 8,688.85 8,684.45 8,684.90 283.1K
09:57 8,684.75 8,697.75 8,684.30 8,693.85 758.5K
09:58 8,694.10 8,702.80 8,694.10 8,702.45 541.9K
09:59 8,703.40 8,706.50 8,703.15 8,705.90 677.6K
10:00 8,705.80 8,712.25 8,705.80 8,710.25 762.0K
10:01 8,709.05 8,710.25 8,708.50 8,709.45 527.9K
10:02 8,709.00 8,713.05 8,709.00 8,713.05 463.1K
10:03 8,714.00 8,718.40 8,714.00 8,717.30 709.3K
10:04 8,717.85 8,717.85 8,714.20 8,714.20 490.4K
10:05 8,714.00 8,726.00 8,713.50 8,725.15 515.2K
10:06 8,725.20 8,726.50 8,724.00 8,725.90 457.0K
10:07 8,726.15 8,727.90 8,725.65 8,726.55 337.6K
10:08 8,726.65 8,728.35 8,726.65 8,727.40 465.4K
10:09 8,726.20 8,728.95 8,725.55 8,728.95 575.0K
10:10 8,728.65 8,729.75 8,726.40 8,728.75 456.9K
10:11 8,729.25 8,730.00 8,726.35 8,730.00 340.0K
10:12 8,730.40 8,730.40 8,727.10 8,728.70 378.0K
10:13 8,727.55 8,730.75 8,727.55 8,730.75 334.0K
10:14 8,730.50 8,732.20 8,727.60 8,729.55 415.1K
10:15 8,729.90 8,732.25 8,729.55 8,729.55 350.0K
10:16 8,728.55 8,731.30 8,727.55 8,730.80 314.2K
10:17 8,731.10 8,732.40 8,726.65 8,726.75 209.0K
10:18 8,726.85 8,726.85 8,724.05 8,724.60 356.5K
10:19 8,724.45 8,729.10 8,724.20 8,727.15 363.8K
10:20 8,727.80 8,731.05 8,726.85 8,726.85 446.2K
10:21 8,727.05 8,731.60 8,726.90 8,729.90 358.8K
10:22 8,730.25 8,730.30 8,726.60 8,726.60 201.9K
10:23 8,726.20 8,726.35 8,721.80 8,722.50 258.6K
10:24 8,721.20 8,721.50 8,714.85 8,717.00 552.5K
10:25 8,717.20 8,719.00 8,715.55 8,715.55 346.4K
10:26 8,715.05 8,720.60 8,715.00 8,719.90 251.0K
10:27 8,719.45 8,722.95 8,719.15 8,722.05 226.0K
10:28 8,721.05 8,721.05 8,714.75 8,714.75 251.0K
10:29 8,715.00 8,715.00 8,709.95 8,711.20 284.1K
10:30 8,712.85 8,719.65 8,712.85 8,719.25 296.9K
10:31 8,719.80 8,723.95 8,719.80 8,723.55 280.6K
10:32 8,723.65 8,725.95 8,722.60 8,722.60 257.4K
10:33 8,722.70 8,722.70 8,717.85 8,719.85 298.8K
10:34 8,720.35 8,723.60 8,719.75 8,723.10 275.6K
10:35 8,722.95 8,723.45 8,717.75 8,718.20 301.3K
10:36 8,715.90 8,721.15 8,715.90 8,721.10 396.5K
10:37 8,720.45 8,723.70 8,720.45 8,722.35 291.7K
10:38 8,722.00 8,725.85 8,722.00 8,724.40 330.8K
10:39 8,724.55 8,728.00 8,724.35 8,725.60 396.0K
10:40 8,726.00 8,726.00 8,721.70 8,722.80 318.6K
10:41 8,722.45 8,722.75 8,719.90 8,721.70 189.7K
10:42 8,722.75 8,723.25 8,722.00 8,722.80 167.7K
10:43 8,722.15 8,722.90 8,719.90 8,722.80 205.1K
10:44 8,722.95 8,722.95 8,718.55 8,719.45 267.9K
10:45 8,719.10 8,720.45 8,717.60 8,720.10 340.5K
10:46 8,720.80 8,723.25 8,719.90 8,722.60 323.1K
10:47 8,722.25 8,722.25 8,718.30 8,718.90 311.9K
10:48 8,719.55 8,721.25 8,718.70 8,721.25 264.4K
10:49 8,721.00 8,721.80 8,720.40 8,720.40 155.9K
10:50 8,719.80 8,724.25 8,719.75 8,723.00 410.5K
10:51 8,723.30 8,723.30 8,720.10 8,720.10 170.9K
10:52 8,719.95 8,728.70 8,718.95 8,728.70 247.4K
10:53 8,729.65 8,729.75 8,726.20 8,726.85 363.5K
10:54 8,727.15 8,728.15 8,726.50 8,727.10 387.9K
10:55 8,726.80 8,728.05 8,725.65 8,726.55 1,242.7K
10:56 8,727.20 8,728.75 8,725.35 8,726.35 496.5K
10:57 8,727.95 8,728.40 8,726.80 8,727.95 284.9K
10:58 8,728.65 8,730.10 8,728.55 8,729.15 265.3K
10:59 8,730.50 8,733.90 8,730.50 8,732.40 288.5K
11:00 8,732.90 8,734.80 8,731.85 8,731.85 238.9K
11:01 8,731.80 8,732.60 8,730.55 8,732.30 455.3K
11:02 8,732.05 8,734.25 8,730.45 8,734.25 656.7K
11:03 8,733.85 8,735.25 8,731.80 8,731.80 327.0K
11:04 8,732.30 8,732.85 8,730.20 8,730.60 208.4K
11:05 8,731.00 8,731.55 8,728.70 8,729.20 273.0K
11:06 8,729.95 8,730.45 8,728.45 8,730.30 262.2K
11:07 8,730.15 8,735.75 8,729.30 8,735.75 215.4K
11:08 8,735.70 8,736.80 8,734.80 8,736.10 409.8K
11:09 8,735.55 8,738.95 8,735.55 8,738.05 379.0K
11:10 8,738.45 8,738.75 8,734.85 8,735.00 381.8K
11:11 8,734.75 8,735.00 8,727.90 8,727.90 330.5K
11:12 8,728.20 8,728.20 8,724.05 8,726.05 212.8K
11:13 8,726.10 8,726.35 8,717.25 8,717.25 382.9K
11:14 8,717.50 8,717.95 8,714.80 8,717.60 474.1K
11:15 8,719.30 8,722.85 8,719.30 8,721.05 438.6K
11:16 8,720.50 8,720.65 8,709.15 8,709.85 471.9K
11:17 8,710.50 8,717.60 8,709.85 8,716.80 229.7K
11:18 8,717.05 8,717.40 8,714.90 8,714.95 190.7K
11:19 8,715.35 8,716.10 8,714.55 8,715.35 385.9K
11:20 8,714.45 8,720.25 8,712.75 8,720.15 281.5K
11:21 8,720.70 8,723.00 8,720.20 8,723.00 219.9K
11:22 8,723.55 8,726.00 8,723.55 8,724.55 208.7K
11:23 8,724.65 8,724.70 8,719.70 8,719.70 276.7K
11:24 8,720.80 8,722.95 8,718.55 8,718.55 255.2K
11:25 8,718.00 8,720.35 8,717.65 8,719.70 265.7K
11:26 8,720.25 8,725.55 8,720.25 8,724.60 188.0K
11:27 8,724.75 8,725.80 8,724.00 8,725.15 253.5K
11:28 8,724.85 8,725.60 8,723.65 8,725.30 202.6K
11:29 8,725.45 8,727.30 8,724.70 8,727.30 208.7K
11:30 8,727.90 8,729.20 8,727.10 8,727.45 321.0K
11:31 8,727.35 8,732.10 8,726.65 8,732.00 607.9K
11:32 8,732.45 8,732.55 8,729.60 8,729.70 224.3K
11:33 8,730.00 8,731.50 8,727.75 8,731.50 179.2K
11:34 8,732.35 8,733.85 8,731.20 8,733.85 470.5K
11:35 8,734.05 8,734.70 8,733.30 8,734.35 403.4K
11:36 8,734.80 8,736.20 8,734.70 8,736.20 255.9K
11:37 8,735.80 8,737.70 8,735.45 8,736.10 356.2K
11:38 8,736.40 8,738.25 8,735.25 8,738.00 446.2K
11:39 8,737.80 8,737.90 8,736.85 8,737.35 251.6K
11:40 8,737.50 8,742.35 8,737.40 8,741.55 460.6K
11:41 8,741.45 8,742.95 8,740.75 8,742.25 379.9K
11:42 8,742.85 8,744.70 8,742.85 8,743.25 315.0K
11:43 8,743.60 8,743.60 8,742.10 8,742.95 242.4K
11:44 8,742.85 8,743.25 8,741.00 8,741.15 229.2K
11:45 8,741.40 8,742.05 8,740.95 8,741.60 406.6K
11:46 8,741.30 8,742.50 8,741.15 8,741.70 385.2K
11:47 8,741.90 8,743.20 8,737.00 8,737.05 401.4K
11:48 8,737.70 8,737.80 8,736.25 8,736.35 320.2K
11:49 8,736.75 8,737.20 8,736.15 8,736.75 191.8K
11:50 8,736.70 8,739.20 8,736.70 8,739.20 264.6K
11:51 8,739.20 8,740.70 8,738.50 8,740.20 235.3K
11:52 8,740.40 8,740.90 8,738.00 8,738.00 334.1K
11:53 8,737.80 8,737.80 8,736.20 8,736.30 178.3K
11:54 8,736.10 8,736.10 8,733.90 8,733.90 235.9K
11:55 8,733.75 8,734.65 8,733.75 8,734.40 283.1K
11:56 8,734.30 8,735.75 8,733.75 8,735.55 200.3K
11:57 8,735.60 8,735.70 8,733.30 8,733.30 288.3K
11:58 8,732.75 8,734.75 8,730.85 8,731.65 237.4K
11:59 8,732.80 8,736.10 8,732.55 8,736.10 513.8K
12:00 8,736.50 8,740.55 8,736.50 8,740.30 419.1K
12:01 8,741.90 8,743.90 8,741.50 8,742.55 388.6K
12:02 8,742.65 8,744.00 8,741.20 8,741.20 350.2K
12:03 8,741.05 8,743.30 8,741.00 8,743.30 354.2K
12:04 8,743.40 8,743.65 8,740.10 8,741.90 428.4K
12:05 8,740.95 8,745.00 8,740.95 8,743.85 721.3K
12:06 8,743.65 8,746.10 8,743.60 8,744.70 325.9K
12:07 8,745.10 8,749.20 8,745.10 8,747.50 293.9K
12:08 8,747.60 8,747.65 8,745.15 8,745.15 408.3K
12:09 8,742.90 8,742.90 8,739.35 8,740.00 362.7K
12:10 8,740.65 8,741.50 8,738.85 8,740.10 233.1K
12:11 8,740.25 8,743.95 8,740.25 8,743.45 149.1K
12:12 8,743.75 8,745.45 8,743.75 8,744.60 178.6K
12:13 8,745.60 8,746.10 8,744.70 8,744.70 343.2K
12:14 8,744.90 8,748.20 8,744.60 8,746.65 205.4K
12:15 8,745.85 8,751.05 8,745.70 8,751.05 587.7K
12:16 8,750.80 8,752.80 8,750.55 8,751.80 502.4K
12:17 8,752.45 8,755.75 8,752.00 8,755.40 239.8K
12:18 8,755.90 8,759.35 8,755.90 8,759.15 364.1K
12:19 8,759.75 8,762.50 8,759.75 8,761.70 625.8K
12:20 8,762.50 8,763.35 8,762.10 8,762.20 382.4K
12:21 8,762.25 8,762.25 8,757.85 8,758.90 376.9K
12:22 8,759.45 8,759.50 8,756.55 8,756.55 263.2K
12:23 8,757.40 8,757.60 8,755.55 8,755.75 272.6K
12:24 8,755.65 8,756.45 8,754.65 8,755.70 265.2K
12:25 8,756.25 8,757.50 8,755.25 8,757.30 285.3K
12:26 8,757.20 8,759.30 8,757.20 8,758.65 267.8K
12:27 8,758.80 8,762.40 8,758.80 8,762.30 242.5K
12:28 8,761.70 8,764.50 8,761.70 8,764.05 339.8K
12:29 8,764.70 8,765.05 8,763.55 8,764.20 197.0K
12:30 8,764.75 8,765.95 8,764.10 8,764.60 401.4K
12:31 8,763.85 8,765.75 8,762.15 8,762.30 307.5K
12:32 8,763.15 8,765.30 8,762.55 8,765.30 291.9K
12:33 8,764.65 8,765.65 8,763.65 8,764.10 392.5K
12:34 8,765.00 8,765.85 8,763.80 8,765.50 426.6K
12:35 8,766.15 8,768.45 8,764.65 8,767.55 414.1K
12:36 8,768.35 8,770.20 8,768.00 8,768.45 360.4K
12:37 8,769.20 8,769.20 8,765.45 8,766.80 318.6K
12:38 8,767.45 8,768.25 8,765.35 8,765.35 276.2K
12:39 8,764.10 8,769.50 8,764.10 8,769.50 381.6K
12:40 8,770.05 8,771.90 8,768.55 8,771.40 346.6K
12:41 8,772.25 8,773.65 8,770.80 8,771.25 321.1K
12:42 8,771.95 8,772.80 8,767.15 8,767.75 287.9K
12:43 8,767.60 8,770.25 8,766.50 8,770.15 229.4K
12:44 8,770.55 8,774.10 8,770.55 8,773.75 415.9K
12:45 8,773.30 8,774.20 8,772.30 8,774.10 385.2K
12:46 8,773.80 8,774.35 8,772.45 8,772.45 261.8K
12:47 8,772.70 8,775.00 8,770.70 8,774.70 359.2K
12:48 8,775.05 8,775.05 8,773.10 8,773.60 312.3K
12:49 8,774.00 8,774.10 8,772.90 8,773.30 253.1K
12:50 8,773.65 8,775.15 8,773.55 8,774.00 332.1K
12:51 8,774.55 8,775.60 8,774.20 8,775.00 388.2K
12:52 8,775.25 8,775.70 8,774.35 8,774.45 264.4K
12:53 8,775.45 8,775.60 8,772.60 8,772.60 376.5K
12:54 8,772.90 8,772.90 8,770.30 8,770.30 357.8K
12:55 8,770.60 8,770.95 8,767.75 8,767.75 399.0K
12:56 8,768.00 8,768.75 8,767.25 8,767.85 322.5K
12:57 8,768.60 8,768.60 8,766.20 8,766.95 248.0K
12:58 8,767.45 8,771.60 8,766.35 8,770.60 268.5K
12:59 8,771.10 8,771.40 8,769.45 8,770.90 453.3K
13:00 8,770.95 8,772.00 8,770.75 8,771.65 284.3K
13:01 8,773.00 8,773.20 8,770.45 8,770.45 237.7K
13:02 8,771.70 8,771.70 8,768.75 8,768.75 1,181.5K
13:03 8,769.95 8,771.25 8,766.90 8,767.15 532.8K
13:04 8,766.60 8,766.90 8,763.50 8,763.70 527.9K
13:05 8,765.45 8,765.45 8,762.00 8,764.15 571.4K
13:06 8,765.00 8,765.15 8,760.30 8,760.30 404.5K
13:07 8,760.95 8,760.95 8,756.70 8,756.80 461.3K
13:08 8,757.10 8,757.85 8,756.05 8,757.85 333.9K
13:09 8,759.55 8,764.00 8,758.70 8,763.75 393.2K
13:10 8,764.40 8,765.70 8,762.90 8,765.70 301.0K
13:11 8,766.65 8,768.00 8,766.15 8,767.05 290.5K
13:12 8,767.35 8,767.35 8,759.60 8,759.60 363.8K
13:13 8,760.60 8,761.40 8,758.55 8,760.70 285.0K
13:14 8,760.25 8,765.45 8,760.25 8,765.25 335.3K
13:15 8,765.30 8,765.85 8,763.65 8,765.85 191.9K
13:16 8,765.10 8,767.70 8,765.10 8,767.70 311.3K
13:17 8,768.20 8,770.10 8,768.20 8,769.30 288.3K
13:18 8,769.10 8,769.10 8,766.00 8,766.00 336.4K
13:19 8,766.70 8,766.70 8,761.75 8,762.00 272.9K
13:20 8,762.55 8,762.65 8,759.95 8,760.15 248.7K
13:21 8,760.25 8,762.20 8,758.75 8,761.65 396.1K
13:22 8,762.15 8,764.05 8,761.45 8,763.60 388.3K
13:23 8,763.35 8,764.05 8,761.85 8,763.35 261.6K
13:24 8,764.70 8,767.35 8,764.25 8,766.70 474.1K
13:25 8,767.60 8,767.60 8,765.55 8,766.15 291.7K
13:26 8,766.45 8,766.45 8,760.60 8,761.45 253.2K
13:27 8,761.60 8,763.95 8,760.70 8,763.25 306.3K
13:28 8,764.00 8,764.00 8,760.95 8,760.95 180.5K
13:29 8,761.80 8,763.40 8,761.10 8,763.40 169.6K
13:30 8,763.10 8,763.15 8,761.00 8,761.30 214.2K
13:31 8,761.10 8,762.15 8,759.20 8,761.10 424.0K
13:32 8,761.60 8,765.15 8,761.60 8,764.20 298.0K
13:33 8,765.90 8,768.50 8,765.25 8,767.50 251.3K
13:34 8,768.75 8,768.75 8,767.10 8,767.10 285.7K
13:35 8,767.20 8,769.05 8,767.20 8,768.40 202.6K
13:36 8,768.15 8,774.00 8,767.55 8,774.00 353.5K
13:37 8,773.95 8,774.85 8,769.35 8,769.65 241.7K
13:38 8,768.30 8,769.70 8,766.15 8,767.90 293.2K
13:39 8,768.45 8,773.45 8,768.45 8,773.15 258.3K
13:40 8,773.05 8,774.35 8,772.70 8,773.85 210.0K
13:41 8,774.00 8,775.15 8,772.60 8,775.15 184.0K
13:42 8,775.40 8,776.75 8,773.65 8,774.15 258.6K
13:43 8,774.95 8,776.30 8,774.05 8,776.30 331.0K
13:44 8,776.15 8,776.60 8,775.25 8,776.50 434.2K
13:45 8,776.05 8,776.65 8,774.85 8,776.00 208.3K
13:46 8,775.40 8,776.00 8,774.25 8,774.60 205.5K
13:47 8,774.65 8,775.60 8,774.55 8,774.90 212.2K
13:48 8,775.65 8,775.95 8,772.85 8,773.55 239.8K
13:49 8,774.55 8,774.60 8,772.60 8,772.75 386.7K
13:50 8,773.45 8,773.45 8,770.30 8,771.05 306.3K
13:51 8,770.50 8,771.55 8,767.80 8,767.80 278.3K
13:52 8,767.80 8,768.85 8,766.15 8,766.40 259.4K
13:53 8,766.65 8,767.30 8,765.70 8,767.20 322.5K
13:54 8,768.60 8,768.60 8,766.65 8,767.45 202.6K
13:55 8,767.60 8,767.95 8,765.60 8,767.20 201.7K
13:56 8,766.90 8,766.90 8,764.85 8,766.60 192.0K
13:57 8,767.05 8,768.50 8,766.50 8,767.50 167.5K
13:58 8,768.20 8,768.40 8,766.00 8,766.80 201.7K
13:59 8,766.95 8,767.65 8,766.60 8,766.65 353.3K
14:00 8,767.80 8,768.80 8,766.95 8,767.60 213.2K
14:01 8,768.05 8,768.80 8,767.30 8,767.95 179.2K
14:02 8,767.70 8,767.70 8,765.70 8,766.35 196.5K
14:03 8,767.70 8,767.70 8,765.15 8,767.20 265.8K
14:04 8,767.70 8,769.20 8,767.70 8,768.50 220.5K
14:05 8,768.85 8,771.55 8,768.25 8,770.20 199.1K
14:06 8,770.35 8,771.60 8,769.85 8,770.30 166.0K
14:07 8,771.35 8,771.35 8,767.70 8,768.45 169.0K
14:08 8,768.25 8,768.40 8,767.40 8,767.40 175.7K
14:09 8,767.90 8,767.95 8,766.45 8,766.50 153.8K
14:10 8,766.55 8,771.95 8,766.55 8,771.50 240.8K
14:11 8,772.00 8,772.35 8,766.20 8,766.20 227.7K
14:12 8,766.05 8,766.90 8,762.50 8,766.50 364.0K
14:13 8,766.85 8,770.10 8,766.85 8,769.90 168.0K
14:14 8,769.20 8,770.75 8,769.10 8,770.75 247.1K
14:15 8,769.90 8,771.40 8,767.05 8,767.05 278.8K
14:16 8,767.45 8,768.80 8,765.75 8,765.75 266.3K
14:17 8,766.10 8,766.45 8,761.15 8,761.15 340.4K
14:18 8,761.65 8,764.05 8,760.80 8,761.80 354.6K
14:19 8,762.20 8,762.90 8,761.95 8,762.90 232.9K
14:20 8,762.90 8,762.95 8,755.75 8,759.55 396.0K
14:21 8,760.50 8,762.50 8,760.50 8,761.65 229.9K
14:22 8,761.75 8,761.75 8,757.80 8,758.65 238.4K
14:23 8,758.35 8,759.30 8,757.40 8,758.50 256.0K
14:24 8,758.45 8,758.45 8,751.40 8,751.40 303.1K
14:25 8,752.65 8,752.80 8,749.45 8,749.45 480.8K
14:26 8,749.85 8,754.70 8,749.30 8,752.45 487.4K
14:27 8,753.25 8,756.10 8,751.60 8,756.05 291.8K
14:28 8,756.25 8,756.60 8,748.20 8,748.20 393.5K
14:29 8,749.60 8,751.55 8,749.00 8,751.35 215.6K
14:30 8,751.90 8,754.75 8,751.60 8,754.55 249.5K
14:31 8,754.70 8,754.70 8,752.30 8,754.20 229.8K
14:32 8,754.95 8,756.20 8,753.80 8,755.95 182.2K
14:33 8,757.00 8,757.00 8,753.35 8,754.30 336.4K
14:34 8,754.90 8,754.90 8,750.85 8,750.85 229.2K
14:35 8,750.85 8,751.25 8,746.35 8,748.45 306.3K
14:36 8,749.10 8,749.45 8,745.05 8,745.65 260.1K
14:37 8,746.05 8,748.75 8,745.35 8,745.35 319.3K
14:38 8,746.05 8,746.05 8,742.40 8,743.35 382.6K
14:39 8,743.70 8,745.50 8,743.70 8,744.50 326.8K
14:40 8,744.90 8,744.90 8,739.95 8,741.20 348.9K
14:41 8,741.30 8,741.75 8,739.15 8,740.60 382.6K
14:42 8,741.15 8,743.70 8,740.45 8,741.55 272.8K
14:43 8,741.20 8,743.75 8,740.60 8,742.40 345.0K
14:44 8,742.35 8,742.75 8,740.25 8,740.50 266.5K
14:45 8,741.00 8,741.00 8,736.80 8,738.05 279.0K
14:46 8,737.70 8,739.50 8,737.35 8,737.85 270.4K
14:47 8,735.20 8,736.60 8,733.80 8,735.05 398.6K
14:48 8,735.20 8,740.15 8,734.55 8,739.10 299.8K
14:49 8,739.20 8,743.10 8,739.10 8,740.70 319.3K
14:50 8,740.90 8,742.60 8,740.05 8,742.45 291.9K
14:51 8,743.20 8,743.20 8,741.10 8,742.95 277.1K
14:52 8,744.05 8,753.00 8,743.70 8,751.55 512.7K
14:53 8,751.40 8,754.30 8,751.40 8,754.30 332.0K
14:54 8,753.65 8,754.55 8,753.10 8,753.95 329.1K
14:55 8,753.95 8,757.05 8,753.95 8,755.85 487.0K
14:56 8,756.05 8,756.50 8,752.90 8,753.05 405.3K
14:57 8,753.65 8,756.45 8,752.60 8,753.40 439.0K
14:58 8,754.05 8,756.45 8,754.05 8,754.50 342.0K
14:59 8,754.60 8,757.20 8,754.05 8,754.85 429.0K
15:00 8,755.45 8,761.05 8,755.45 8,759.15 861.2K
15:01 8,759.45 8,762.00 8,758.20 8,762.00 553.2K
15:02 8,762.90 8,765.60 8,762.90 8,765.40 551.2K
15:03 8,765.60 8,765.85 8,761.00 8,761.00 603.4K
15:04 8,760.60 8,761.40 8,760.25 8,760.95 537.6K
15:05 8,761.35 8,761.75 8,757.95 8,757.95 556.6K
15:06 8,757.80 8,759.40 8,757.80 8,759.35 388.2K
15:07 8,760.40 8,760.60 8,753.75 8,753.75 576.4K
15:08 8,754.35 8,756.20 8,753.70 8,756.20 407.0K
15:09 8,756.70 8,756.90 8,755.20 8,756.45 674.0K
15:10 8,757.25 8,758.45 8,755.95 8,758.35 1,012.6K
15:11 8,758.80 8,759.60 8,757.45 8,758.15 761.6K
15:12 8,758.55 8,761.00 8,758.55 8,759.65 788.3K
15:13 8,760.30 8,760.45 8,759.40 8,760.15 1,068.0K
15:14 8,760.30 8,761.75 8,758.60 8,760.95 696.9K
15:15 8,761.30 8,764.90 8,761.20 8,763.25 1,026.7K
15:16 8,763.85 8,763.85 8,761.25 8,762.20 717.5K
15:17 8,762.80 8,762.80 8,760.35 8,762.00 1,260.9K
15:18 8,762.10 8,763.45 8,761.70 8,762.25 1,196.7K
15:19 8,762.70 8,764.25 8,762.45 8,763.80 1,302.7K
15:20 8,763.95 8,764.20 8,760.60 8,760.60 1,366.3K
15:21 8,760.40 8,760.55 8,758.80 8,758.80 490.3K
15:22 8,759.00 8,760.40 8,759.00 8,760.05 425.2K
15:23 8,760.30 8,760.30 8,758.45 8,758.45 569.9K
15:24 8,758.25 8,758.25 8,755.10 8,755.10 759.6K
15:25 8,754.80 8,757.20 8,754.65 8,756.20 798.7K
15:26 8,756.80 8,757.80 8,756.70 8,757.05 513.2K
15:27 8,757.30 8,758.85 8,755.90 8,756.80 708.3K
15:28 8,757.40 8,757.40 8,753.55 8,753.95 775.0K
15:29 8,754.15 8,759.85 8,751.75 8,759.85 588.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available