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 8,789.60 8,789.60 8,789.60 8,789.60 17.5K
09:15 8,789.10 8,810.60 8,789.10 8,806.75 3,475.2K
09:16 8,808.05 8,811.65 8,805.75 8,808.90 1,561.5K
09:17 8,809.05 8,809.40 8,800.90 8,803.45 1,384.9K
09:18 8,804.65 8,810.30 8,802.45 8,809.20 975.6K
09:19 8,808.10 8,811.95 8,806.90 8,811.80 790.0K
09:20 8,812.30 8,817.50 8,810.85 8,817.50 899.1K
09:21 8,817.25 8,828.65 8,817.25 8,827.60 1,335.9K
09:22 8,829.10 8,829.10 8,824.85 8,825.15 1,167.8K
09:23 8,824.90 8,826.30 8,822.45 8,826.30 1,049.8K
09:24 8,827.90 8,832.75 8,827.90 8,832.10 762.2K
09:25 8,832.70 8,834.75 8,831.60 8,833.85 891.0K
09:26 8,834.50 8,835.70 8,830.65 8,831.95 965.8K
09:27 8,830.65 8,834.50 8,830.15 8,834.50 800.8K
09:28 8,834.95 8,837.55 8,832.80 8,837.55 939.9K
09:29 8,837.40 8,837.85 8,828.80 8,829.95 872.0K
09:30 8,829.15 8,829.15 8,815.90 8,816.05 914.2K
09:31 8,816.65 8,833.05 8,814.70 8,833.05 1,035.1K
09:32 8,832.60 8,836.65 8,832.45 8,833.40 868.1K
09:33 8,833.15 8,839.00 8,833.15 8,838.55 598.5K
09:34 8,839.45 8,841.85 8,839.45 8,841.25 606.7K
09:35 8,838.95 8,839.25 8,833.85 8,836.05 668.3K
09:36 8,835.65 8,835.65 8,829.70 8,830.70 458.6K
09:37 8,831.20 8,834.50 8,831.20 8,832.85 602.6K
09:38 8,834.05 8,837.55 8,833.00 8,835.60 762.3K
09:39 8,835.15 8,837.50 8,820.55 8,822.10 1,186.4K
09:40 8,820.80 8,823.50 8,816.90 8,816.90 964.1K
09:41 8,818.95 8,819.15 8,813.55 8,819.15 1,001.1K
09:42 8,820.60 8,820.60 8,805.00 8,805.00 646.4K
09:43 8,805.85 8,805.85 8,790.20 8,790.20 1,691.6K
09:44 8,790.05 8,795.15 8,790.05 8,792.70 774.7K
09:45 8,791.45 8,807.05 8,791.45 8,803.85 718.7K
09:46 8,802.40 8,802.40 8,789.75 8,789.75 852.4K
09:47 8,789.10 8,790.15 8,783.40 8,787.70 858.2K
09:48 8,788.60 8,789.20 8,785.95 8,787.45 633.7K
09:49 8,788.25 8,792.40 8,783.35 8,783.70 501.4K
09:50 8,785.00 8,786.95 8,773.05 8,773.55 592.4K
09:51 8,772.90 8,778.20 8,772.15 8,777.80 493.1K
09:52 8,779.55 8,789.95 8,779.20 8,786.10 454.3K
09:53 8,786.35 8,795.25 8,786.35 8,795.25 544.5K
09:54 8,793.80 8,794.15 8,789.30 8,793.30 424.9K
09:55 8,793.50 8,809.55 8,793.10 8,809.55 774.8K
09:56 8,810.10 8,812.55 8,807.65 8,812.55 987.9K
09:57 8,814.10 8,823.50 8,814.10 8,823.50 621.3K
09:58 8,824.05 8,824.05 8,819.85 8,823.75 387.4K
09:59 8,823.95 8,828.10 8,823.95 8,826.90 438.0K
10:00 8,827.25 8,828.70 8,820.35 8,820.40 488.2K
10:01 8,817.80 8,823.00 8,814.55 8,823.00 495.6K
10:02 8,823.35 8,827.90 8,823.20 8,827.40 522.9K
10:03 8,828.50 8,829.80 8,827.25 8,827.85 832.6K
10:04 8,828.00 8,828.15 8,823.60 8,827.10 407.0K
10:05 8,826.30 8,826.30 8,819.70 8,822.70 623.3K
10:06 8,821.15 8,821.15 8,815.50 8,817.90 547.5K
10:07 8,815.10 8,818.15 8,814.30 8,818.15 402.2K
10:08 8,817.65 8,819.75 8,816.05 8,818.35 433.7K
10:09 8,818.35 8,818.35 8,812.80 8,817.35 757.9K
10:10 8,816.25 8,821.05 8,814.20 8,821.05 251.8K
10:11 8,820.65 8,822.10 8,819.50 8,819.85 332.2K
10:12 8,818.65 8,819.90 8,817.15 8,817.30 311.2K
10:13 8,817.65 8,820.10 8,816.90 8,820.10 333.6K
10:14 8,819.65 8,822.60 8,817.05 8,817.05 309.6K
10:15 8,817.35 8,818.70 8,815.30 8,815.65 285.4K
10:16 8,815.75 8,817.45 8,809.60 8,809.60 632.1K
10:17 8,808.45 8,810.90 8,808.20 8,808.55 366.7K
10:18 8,809.05 8,809.80 8,807.65 8,808.55 355.0K
10:19 8,808.10 8,808.15 8,803.00 8,803.75 674.7K
10:20 8,802.55 8,803.25 8,800.00 8,800.40 553.5K
10:21 8,801.60 8,805.35 8,801.50 8,805.10 447.9K
10:22 8,804.95 8,808.75 8,804.60 8,808.25 379.4K
10:23 8,809.15 8,811.60 8,809.15 8,810.20 366.0K
10:24 8,809.50 8,809.90 8,807.35 8,809.90 714.8K
10:25 8,809.70 8,809.75 8,805.05 8,805.05 377.6K
10:26 8,803.85 8,804.70 8,799.50 8,799.65 700.9K
10:27 8,798.50 8,800.00 8,796.05 8,796.05 722.8K
10:28 8,797.30 8,800.05 8,797.30 8,799.50 682.5K
10:29 8,799.95 8,799.95 8,794.05 8,795.65 404.9K
10:30 8,795.20 8,795.20 8,788.65 8,790.45 673.4K
10:31 8,790.45 8,796.90 8,790.40 8,796.90 602.7K
10:32 8,797.85 8,797.85 8,794.30 8,796.60 360.1K
10:33 8,796.55 8,797.20 8,792.00 8,792.00 349.0K
10:34 8,792.30 8,792.35 8,790.35 8,791.10 349.7K
10:35 8,791.75 8,795.20 8,791.40 8,794.90 395.4K
10:36 8,794.70 8,795.50 8,794.15 8,795.25 200.2K
10:37 8,794.95 8,795.40 8,791.50 8,792.55 387.4K
10:38 8,792.35 8,798.10 8,791.65 8,798.10 298.3K
10:39 8,798.25 8,802.30 8,798.25 8,802.30 363.8K
10:40 8,802.30 8,803.55 8,798.75 8,799.20 472.2K
10:41 8,798.55 8,802.60 8,798.55 8,800.40 381.7K
10:42 8,799.70 8,800.85 8,794.35 8,794.35 516.7K
10:43 8,794.45 8,798.30 8,793.65 8,797.65 516.0K
10:44 8,797.70 8,800.10 8,793.15 8,794.00 492.8K
10:45 8,793.85 8,795.45 8,791.40 8,795.45 417.7K
10:46 8,795.05 8,797.15 8,794.75 8,796.85 567.1K
10:47 8,797.35 8,801.15 8,795.95 8,799.70 352.0K
10:48 8,798.90 8,802.30 8,797.40 8,801.10 280.8K
10:49 8,801.30 8,807.35 8,801.25 8,807.35 400.5K
10:50 8,807.20 8,808.90 8,805.05 8,806.05 305.3K
10:51 8,806.75 8,807.75 8,805.60 8,807.60 244.0K
10:52 8,806.80 8,807.20 8,805.25 8,805.25 211.1K
10:53 8,804.40 8,804.75 8,802.05 8,802.25 281.3K
10:54 8,802.10 8,802.40 8,799.65 8,801.20 223.8K
10:55 8,801.65 8,805.25 8,801.30 8,805.25 200.9K
10:56 8,805.10 8,810.05 8,805.10 8,808.50 296.2K
10:57 8,807.65 8,808.20 8,806.80 8,807.45 202.8K
10:58 8,807.80 8,808.60 8,805.25 8,805.25 174.2K
10:59 8,805.30 8,805.30 8,799.60 8,800.40 244.0K
11:00 8,800.15 8,805.90 8,800.15 8,805.90 261.2K
11:01 8,806.10 8,806.15 8,804.60 8,806.15 325.7K
11:02 8,806.40 8,809.80 8,805.60 8,809.15 246.4K
11:03 8,809.20 8,809.20 8,805.95 8,806.45 242.5K
11:04 8,806.15 8,806.40 8,803.55 8,805.65 245.2K
11:05 8,806.70 8,807.20 8,804.00 8,807.20 297.6K
11:06 8,807.95 8,807.95 8,804.10 8,805.15 369.6K
11:07 8,804.60 8,806.50 8,804.30 8,806.10 200.0K
11:08 8,806.05 8,807.95 8,805.10 8,807.40 322.0K
11:09 8,807.20 8,808.35 8,805.65 8,805.85 220.9K
11:10 8,805.80 8,805.90 8,803.85 8,803.85 258.5K
11:11 8,803.00 8,803.00 8,800.80 8,800.80 259.1K
11:12 8,800.55 8,802.25 8,798.90 8,801.85 228.1K
11:13 8,801.75 8,802.50 8,798.45 8,799.75 285.1K
11:14 8,800.20 8,801.30 8,799.85 8,801.30 208.1K
11:15 8,801.55 8,803.10 8,801.05 8,801.40 159.2K
11:16 8,800.25 8,801.25 8,797.85 8,797.85 322.7K
11:17 8,797.50 8,798.35 8,795.25 8,796.15 196.7K
11:18 8,795.90 8,796.30 8,792.80 8,792.95 218.7K
11:19 8,793.20 8,794.95 8,790.85 8,794.55 453.2K
11:20 8,795.05 8,799.05 8,795.05 8,799.05 184.8K
11:21 8,799.00 8,799.00 8,796.35 8,797.15 204.1K
11:22 8,797.25 8,800.45 8,796.75 8,800.35 229.1K
11:23 8,800.20 8,800.80 8,797.85 8,797.85 267.5K
11:24 8,797.70 8,798.40 8,795.70 8,796.20 208.0K
11:25 8,796.20 8,799.55 8,796.20 8,798.80 158.1K
11:26 8,799.05 8,801.95 8,798.80 8,801.20 279.6K
11:27 8,801.30 8,805.95 8,800.55 8,804.90 357.5K
11:28 8,804.85 8,805.75 8,802.25 8,802.55 424.1K
11:29 8,802.70 8,803.65 8,801.70 8,803.50 255.5K
11:30 8,803.00 8,803.10 8,799.80 8,800.20 272.0K
11:31 8,800.15 8,800.15 8,797.60 8,797.95 508.9K
11:32 8,797.20 8,797.90 8,796.60 8,797.50 374.9K
11:33 8,797.00 8,802.60 8,796.65 8,802.60 768.9K
11:34 8,802.60 8,802.70 8,801.10 8,801.10 271.6K
11:35 8,800.30 8,804.15 8,799.55 8,803.80 232.3K
11:36 8,803.80 8,806.65 8,803.80 8,805.55 287.8K
11:37 8,805.90 8,806.50 8,803.80 8,803.80 171.3K
11:38 8,803.70 8,803.70 8,802.05 8,802.40 284.5K
11:39 8,801.90 8,804.80 8,801.90 8,804.10 286.2K
11:40 8,803.55 8,804.75 8,803.20 8,804.00 238.6K
11:41 8,804.55 8,804.55 8,803.30 8,803.75 319.7K
11:42 8,804.60 8,807.85 8,804.50 8,807.85 222.5K
11:43 8,807.95 8,809.70 8,807.90 8,809.15 325.5K
11:44 8,810.50 8,813.60 8,810.50 8,812.60 440.7K
11:45 8,812.45 8,813.20 8,811.15 8,811.25 272.0K
11:46 8,812.60 8,812.65 8,808.60 8,809.25 408.4K
11:47 8,809.05 8,810.55 8,806.10 8,806.75 339.9K
11:48 8,808.15 8,808.55 8,803.95 8,804.90 277.2K
11:49 8,805.40 8,805.90 8,804.10 8,804.35 235.0K
11:50 8,804.15 8,804.75 8,802.85 8,804.55 266.2K
11:51 8,804.30 8,807.25 8,804.30 8,804.70 278.1K
11:52 8,804.50 8,806.65 8,802.25 8,804.45 462.6K
11:53 8,804.65 8,804.65 8,799.25 8,801.05 288.7K
11:54 8,800.40 8,800.55 8,796.15 8,796.70 303.0K
11:55 8,796.95 8,797.30 8,794.15 8,795.75 425.8K
11:56 8,796.20 8,797.30 8,795.45 8,795.55 289.8K
11:57 8,795.55 8,796.55 8,790.60 8,790.80 349.7K
11:58 8,790.30 8,795.10 8,789.90 8,795.10 378.3K
11:59 8,795.20 8,795.20 8,789.60 8,790.30 204.9K
12:00 8,790.15 8,790.15 8,784.55 8,784.75 1,106.3K
12:01 8,784.55 8,786.35 8,782.85 8,784.90 788.8K
12:02 8,784.80 8,787.60 8,784.80 8,785.85 297.5K
12:03 8,785.65 8,789.05 8,784.75 8,788.95 428.4K
12:04 8,789.25 8,790.90 8,788.70 8,790.70 230.0K
12:05 8,790.85 8,791.10 8,789.30 8,791.10 318.8K
12:06 8,790.85 8,792.60 8,790.25 8,790.80 227.1K
12:07 8,790.65 8,791.20 8,788.75 8,788.75 181.6K
12:08 8,788.60 8,789.50 8,787.90 8,788.90 174.1K
12:09 8,789.30 8,789.35 8,788.00 8,788.25 162.6K
12:10 8,788.20 8,789.75 8,787.45 8,787.90 199.8K
12:11 8,788.35 8,791.65 8,788.15 8,790.55 236.9K
12:12 8,791.35 8,791.35 8,789.00 8,789.80 220.6K
12:13 8,789.50 8,792.60 8,788.80 8,792.60 231.6K
12:14 8,793.20 8,793.25 8,791.60 8,792.00 197.4K
12:15 8,792.10 8,792.10 8,789.95 8,791.50 170.1K
12:16 8,791.50 8,794.55 8,791.10 8,793.85 205.8K
12:17 8,793.90 8,794.15 8,789.90 8,790.15 159.4K
12:18 8,789.45 8,790.90 8,788.65 8,790.55 299.0K
12:19 8,790.40 8,790.60 8,789.30 8,789.55 165.9K
12:20 8,789.20 8,789.80 8,787.65 8,788.50 182.8K
12:21 8,788.00 8,788.80 8,783.40 8,784.55 329.5K
12:22 8,783.90 8,785.65 8,783.90 8,785.50 152.0K
12:23 8,785.75 8,786.15 8,783.15 8,783.80 251.8K
12:24 8,784.55 8,787.40 8,784.10 8,787.40 266.3K
12:25 8,786.95 8,789.20 8,786.95 8,788.15 137.0K
12:26 8,788.35 8,788.35 8,786.95 8,787.05 244.5K
12:27 8,786.65 8,787.45 8,783.65 8,784.60 218.2K
12:28 8,784.90 8,785.35 8,783.90 8,784.45 266.9K
12:29 8,784.30 8,784.35 8,783.30 8,783.90 208.3K
12:30 8,784.60 8,792.70 8,784.20 8,792.00 293.3K
12:31 8,792.60 8,794.50 8,791.90 8,794.20 353.2K
12:32 8,794.15 8,794.25 8,791.55 8,792.05 206.2K
12:33 8,791.85 8,791.85 8,788.40 8,789.45 164.2K
12:34 8,790.20 8,791.65 8,789.55 8,791.30 184.7K
12:35 8,790.60 8,792.05 8,789.90 8,792.05 246.7K
12:36 8,791.55 8,793.85 8,791.55 8,793.85 261.3K
12:37 8,793.90 8,794.50 8,792.55 8,794.50 208.3K
12:38 8,795.25 8,795.40 8,794.15 8,794.75 341.9K
12:39 8,793.80 8,794.00 8,792.70 8,793.50 219.8K
12:40 8,793.40 8,793.75 8,792.20 8,792.20 511.9K
12:41 8,792.00 8,793.95 8,791.40 8,793.95 176.6K
12:42 8,794.25 8,794.25 8,790.75 8,791.50 236.3K
12:43 8,791.55 8,792.30 8,790.65 8,791.55 228.1K
12:44 8,791.80 8,793.15 8,790.55 8,790.95 218.0K
12:45 8,789.50 8,789.75 8,788.20 8,789.40 400.0K
12:46 8,788.95 8,790.25 8,788.30 8,789.80 350.6K
12:47 8,789.90 8,789.90 8,787.40 8,787.55 276.2K
12:48 8,787.35 8,787.40 8,782.70 8,782.70 228.1K
12:49 8,782.35 8,784.10 8,781.05 8,783.05 194.0K
12:50 8,782.85 8,785.80 8,782.85 8,785.40 448.9K
12:51 8,785.95 8,788.60 8,785.60 8,788.60 223.9K
12:52 8,788.85 8,791.20 8,788.85 8,790.50 278.6K
12:53 8,790.75 8,790.75 8,787.10 8,787.80 233.5K
12:54 8,787.95 8,790.95 8,787.75 8,789.65 274.1K
12:55 8,789.85 8,793.05 8,789.85 8,792.25 528.6K
12:56 8,792.90 8,792.90 8,790.70 8,791.25 309.0K
12:57 8,790.75 8,793.20 8,790.75 8,791.35 486.3K
12:58 8,791.50 8,791.90 8,789.45 8,791.20 357.1K
12:59 8,790.80 8,792.10 8,790.20 8,792.10 451.5K
13:00 8,791.80 8,793.75 8,791.80 8,793.75 246.8K
13:01 8,792.90 8,793.95 8,791.70 8,793.95 469.3K
13:02 8,793.10 8,794.90 8,792.75 8,794.90 293.1K
13:03 8,795.70 8,798.65 8,795.45 8,797.05 326.3K
13:04 8,797.60 8,798.30 8,796.85 8,797.40 335.5K
13:05 8,796.85 8,796.85 8,792.80 8,793.05 480.9K
13:06 8,793.05 8,794.00 8,791.50 8,791.50 293.9K
13:07 8,791.95 8,791.95 8,788.15 8,788.80 323.2K
13:08 8,789.05 8,791.15 8,788.35 8,789.65 238.5K
13:09 8,790.30 8,793.50 8,789.80 8,793.50 286.2K
13:10 8,792.85 8,793.45 8,791.50 8,793.45 208.6K
13:11 8,793.10 8,794.40 8,791.15 8,791.15 347.9K
13:12 8,791.70 8,791.70 8,789.50 8,789.95 303.8K
13:13 8,790.10 8,791.45 8,789.15 8,789.55 325.9K
13:14 8,789.60 8,790.70 8,788.00 8,789.05 203.4K
13:15 8,788.85 8,790.10 8,788.45 8,789.15 363.5K
13:16 8,788.35 8,789.20 8,785.05 8,785.45 309.9K
13:17 8,786.30 8,786.95 8,783.70 8,785.95 319.9K
13:18 8,786.15 8,789.65 8,784.70 8,788.35 409.2K
13:19 8,788.50 8,790.85 8,788.50 8,789.60 317.5K
13:20 8,788.25 8,789.95 8,785.80 8,787.05 400.4K
13:21 8,787.15 8,790.35 8,786.15 8,789.15 367.8K
13:22 8,789.60 8,789.60 8,787.25 8,787.65 285.0K
13:23 8,787.95 8,791.85 8,787.25 8,791.65 299.6K
13:24 8,791.40 8,791.90 8,789.95 8,791.85 301.8K
13:25 8,792.05 8,792.55 8,790.95 8,791.90 284.7K
13:26 8,792.45 8,796.80 8,792.45 8,796.00 381.9K
13:27 8,796.80 8,797.35 8,794.70 8,794.95 452.5K
13:28 8,794.50 8,794.85 8,793.00 8,794.20 443.7K
13:29 8,794.50 8,794.70 8,792.90 8,793.15 538.9K
13:30 8,794.10 8,794.10 8,791.75 8,792.75 213.6K
13:31 8,794.25 8,795.85 8,793.50 8,794.30 178.6K
13:32 8,794.55 8,795.95 8,794.30 8,794.30 249.8K
13:33 8,794.40 8,795.45 8,793.30 8,794.10 221.2K
13:34 8,793.35 8,795.05 8,793.15 8,793.95 198.8K
13:35 8,793.60 8,794.25 8,792.45 8,793.40 197.2K
13:36 8,794.50 8,794.65 8,792.00 8,793.50 223.5K
13:37 8,793.20 8,793.20 8,790.75 8,792.95 388.9K
13:38 8,792.95 8,793.75 8,791.90 8,791.90 673.8K
13:39 8,792.10 8,793.65 8,791.50 8,793.65 397.1K
13:40 8,792.95 8,794.05 8,792.35 8,793.25 270.6K
13:41 8,793.05 8,793.05 8,787.05 8,787.05 363.3K
13:42 8,787.50 8,787.95 8,786.15 8,786.45 313.9K
13:43 8,786.30 8,787.10 8,783.90 8,783.90 261.9K
13:44 8,783.15 8,785.00 8,783.00 8,784.05 268.3K
13:45 8,784.85 8,786.90 8,784.85 8,785.80 250.7K
13:46 8,785.35 8,786.85 8,784.85 8,786.35 262.5K
13:47 8,786.35 8,786.65 8,785.00 8,785.45 168.7K
13:48 8,785.80 8,787.85 8,785.55 8,787.40 248.3K
13:49 8,787.15 8,787.70 8,786.15 8,787.10 341.9K
13:50 8,786.50 8,788.25 8,786.00 8,788.20 259.1K
13:51 8,788.10 8,789.25 8,786.35 8,788.95 241.6K
13:52 8,788.60 8,788.65 8,787.00 8,787.15 279.2K
13:53 8,787.10 8,787.10 8,784.85 8,785.10 237.7K
13:54 8,784.95 8,785.40 8,783.30 8,783.30 355.6K
13:55 8,783.65 8,783.70 8,780.90 8,781.40 453.8K
13:56 8,781.55 8,782.60 8,780.75 8,780.75 183.9K
13:57 8,781.25 8,785.00 8,780.80 8,785.00 263.1K
13:58 8,784.45 8,785.65 8,783.25 8,785.65 245.4K
13:59 8,785.85 8,787.40 8,785.75 8,787.05 340.6K
14:00 8,787.65 8,787.65 8,785.45 8,785.80 308.0K
14:01 8,785.95 8,786.00 8,783.70 8,783.70 329.8K
14:02 8,783.75 8,784.15 8,782.90 8,783.75 298.8K
14:03 8,783.55 8,784.50 8,783.15 8,784.10 243.2K
14:04 8,784.65 8,785.05 8,783.75 8,783.95 310.8K
14:05 8,784.05 8,785.45 8,783.85 8,785.45 225.9K
14:06 8,785.80 8,787.20 8,785.10 8,787.20 341.2K
14:07 8,788.00 8,789.35 8,786.85 8,788.50 326.0K
14:08 8,788.45 8,789.00 8,785.65 8,786.25 398.7K
14:09 8,786.65 8,786.65 8,783.15 8,784.40 315.3K
14:10 8,783.90 8,785.75 8,783.60 8,783.90 391.7K
14:11 8,784.05 8,784.95 8,782.25 8,782.95 388.2K
14:12 8,782.45 8,783.00 8,780.30 8,780.70 392.8K
14:13 8,780.70 8,780.70 8,777.60 8,777.75 554.0K
14:14 8,777.60 8,777.65 8,775.30 8,777.15 398.0K
14:15 8,776.95 8,776.95 8,773.80 8,774.25 321.7K
14:16 8,774.25 8,774.25 8,771.55 8,772.40 486.6K
14:17 8,771.80 8,776.45 8,771.10 8,775.10 505.2K
14:18 8,775.35 8,775.35 8,771.05 8,771.65 375.3K
14:19 8,771.50 8,771.80 8,767.25 8,768.00 591.0K
14:20 8,768.15 8,771.00 8,768.15 8,770.75 356.1K
14:21 8,769.95 8,772.40 8,769.95 8,772.40 339.6K
14:22 8,772.20 8,772.40 8,769.70 8,769.95 466.5K
14:23 8,770.10 8,770.35 8,768.85 8,769.25 573.9K
14:24 8,769.15 8,769.30 8,766.55 8,766.65 442.4K
14:25 8,767.20 8,767.20 8,763.55 8,766.00 481.9K
14:26 8,765.80 8,766.55 8,765.05 8,765.90 338.6K
14:27 8,765.25 8,765.60 8,761.70 8,761.80 455.9K
14:28 8,762.00 8,762.00 8,757.00 8,757.50 694.8K
14:29 8,757.10 8,759.45 8,756.60 8,758.25 324.6K
14:30 8,758.80 8,761.60 8,758.15 8,761.05 382.1K
14:31 8,761.95 8,762.15 8,759.95 8,760.70 390.8K
14:32 8,760.65 8,763.00 8,759.80 8,760.90 433.4K
14:33 8,761.25 8,761.65 8,758.05 8,758.05 591.5K
14:34 8,758.15 8,758.45 8,757.40 8,757.85 380.4K
14:35 8,759.35 8,762.30 8,759.35 8,761.90 684.9K
14:36 8,761.80 8,762.20 8,760.40 8,761.95 610.0K
14:37 8,761.75 8,762.65 8,759.90 8,762.10 709.3K
14:38 8,762.05 8,765.15 8,760.95 8,760.95 569.9K
14:39 8,761.10 8,761.10 8,758.60 8,759.50 504.8K
14:40 8,759.75 8,763.05 8,759.25 8,762.60 458.1K
14:41 8,763.40 8,763.60 8,762.00 8,762.05 400.6K
14:42 8,761.95 8,762.50 8,760.85 8,761.55 493.1K
14:43 8,761.85 8,762.80 8,761.60 8,761.90 375.7K
14:44 8,762.70 8,765.45 8,762.70 8,763.45 339.5K
14:45 8,763.50 8,763.50 8,759.50 8,762.05 557.5K
14:46 8,762.55 8,763.55 8,760.00 8,761.15 345.5K
14:47 8,761.35 8,764.25 8,761.35 8,762.45 394.7K
14:48 8,762.60 8,763.15 8,760.45 8,760.45 483.4K
14:49 8,759.85 8,762.40 8,759.85 8,761.40 544.4K
14:50 8,761.60 8,763.10 8,760.75 8,762.25 697.2K
14:51 8,762.55 8,763.20 8,760.35 8,760.70 568.0K
14:52 8,760.35 8,764.85 8,760.05 8,764.85 662.0K
14:53 8,764.75 8,765.00 8,761.15 8,761.15 549.7K
14:54 8,760.70 8,762.10 8,760.25 8,761.50 446.2K
14:55 8,759.55 8,761.00 8,758.55 8,759.65 692.2K
14:56 8,759.65 8,760.20 8,757.85 8,758.40 468.1K
14:57 8,758.05 8,760.30 8,758.00 8,760.30 700.9K
14:58 8,761.20 8,763.75 8,761.20 8,762.80 490.7K
14:59 8,762.55 8,764.95 8,761.15 8,761.15 620.0K
15:00 8,760.15 8,767.85 8,760.15 8,766.60 1,574.0K
15:01 8,766.25 8,766.25 8,762.15 8,765.20 1,249.7K
15:02 8,765.85 8,767.05 8,763.85 8,763.85 842.8K
15:03 8,763.60 8,763.60 8,761.00 8,761.25 751.2K
15:04 8,761.05 8,761.15 8,758.60 8,760.65 978.3K
15:05 8,760.65 8,763.50 8,760.65 8,762.85 844.5K
15:06 8,762.50 8,764.45 8,762.25 8,764.15 869.4K
15:07 8,764.30 8,764.30 8,763.45 8,763.65 718.4K
15:08 8,762.95 8,763.00 8,760.65 8,761.05 971.5K
15:09 8,760.75 8,764.80 8,760.75 8,764.80 1,457.3K
15:10 8,764.60 8,765.05 8,761.50 8,761.50 1,194.0K
15:11 8,761.35 8,763.70 8,760.50 8,763.60 1,190.8K
15:12 8,763.20 8,764.35 8,762.65 8,764.35 930.8K
15:13 8,763.40 8,764.25 8,763.20 8,763.90 851.9K
15:14 8,764.00 8,764.60 8,762.65 8,762.65 1,065.0K
15:15 8,762.85 8,763.30 8,761.75 8,761.75 1,179.0K
15:16 8,761.65 8,761.65 8,759.20 8,759.75 1,210.3K
15:17 8,759.55 8,761.05 8,759.55 8,761.05 879.5K
15:18 8,760.95 8,761.30 8,758.75 8,759.50 1,204.0K
15:19 8,759.65 8,768.85 8,759.65 8,768.60 1,638.5K
15:20 8,768.80 8,768.80 8,765.40 8,766.00 1,421.9K
15:21 8,765.75 8,766.65 8,765.60 8,766.25 958.4K
15:22 8,766.10 8,767.05 8,764.65 8,766.90 742.1K
15:23 8,766.95 8,770.20 8,766.95 8,769.95 971.0K
15:24 8,769.65 8,770.00 8,767.75 8,768.25 1,045.6K
15:25 8,768.15 8,771.05 8,768.15 8,771.05 1,026.0K
15:26 8,770.85 8,771.70 8,770.40 8,770.50 821.7K
15:27 8,770.25 8,770.25 8,768.05 8,769.20 748.4K
15:28 8,768.90 8,769.30 8,766.00 8,767.70 850.3K
15:29 8,766.80 8,768.20 8,763.05 8,763.85 675.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available