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 8,954.80 8,954.80 8,954.80 8,954.80 0.0K
09:15 8,961.20 8,966.80 8,930.15 8,936.20 2,951.9K
09:16 8,926.20 8,926.20 8,916.85 8,922.70 1,526.0K
09:17 8,917.85 8,919.65 8,914.05 8,916.30 1,011.3K
09:18 8,914.05 8,917.15 8,912.90 8,915.50 737.1K
09:19 8,915.25 8,915.45 8,907.90 8,913.95 881.4K
09:20 8,912.05 8,914.80 8,903.90 8,913.10 901.9K
09:21 8,913.05 8,914.10 8,905.60 8,913.15 601.2K
09:22 8,914.55 8,921.55 8,913.05 8,921.55 817.8K
09:23 8,922.90 8,924.75 8,915.80 8,916.65 706.0K
09:24 8,916.75 8,919.85 8,916.75 8,919.85 431.9K
09:25 8,918.65 8,923.40 8,918.65 8,922.10 502.1K
09:26 8,920.95 8,930.15 8,920.95 8,930.15 462.4K
09:27 8,930.35 8,933.90 8,930.35 8,930.95 496.5K
09:28 8,931.75 8,932.05 8,920.65 8,920.65 594.4K
09:29 8,920.10 8,922.00 8,917.95 8,922.00 557.4K
09:30 8,922.90 8,922.90 8,916.75 8,921.35 472.4K
09:31 8,923.30 8,924.30 8,910.50 8,914.05 587.0K
09:32 8,914.60 8,916.10 8,913.35 8,913.85 339.6K
09:33 8,912.95 8,913.85 8,909.95 8,913.55 448.0K
09:34 8,914.40 8,914.40 8,909.55 8,913.80 4,154.3K
09:35 8,914.50 8,919.40 8,914.50 8,919.40 490.6K
09:36 8,920.30 8,920.60 8,918.70 8,919.05 331.6K
09:37 8,918.90 8,923.90 8,918.90 8,923.90 363.6K
09:38 8,923.10 8,925.30 8,920.45 8,922.95 621.0K
09:39 8,923.85 8,926.75 8,922.75 8,926.75 258.4K
09:40 8,928.15 8,932.00 8,928.15 8,932.00 384.3K
09:41 8,931.85 8,935.40 8,931.85 8,932.85 411.6K
09:42 8,933.05 8,933.30 8,931.50 8,931.50 271.9K
09:43 8,931.65 8,932.10 8,925.85 8,927.10 378.2K
09:44 8,927.00 8,930.60 8,925.75 8,930.15 392.2K
09:45 8,930.30 8,930.35 8,926.75 8,930.35 753.7K
09:46 8,930.95 8,932.30 8,928.45 8,932.20 580.5K
09:47 8,932.90 8,936.35 8,932.90 8,936.35 294.8K
09:48 8,935.80 8,940.00 8,935.80 8,940.00 251.0K
09:49 8,940.15 8,940.45 8,936.25 8,936.25 288.7K
09:50 8,935.65 8,936.75 8,933.95 8,936.75 294.0K
09:51 8,936.85 8,939.05 8,936.85 8,938.90 259.2K
09:52 8,939.60 8,940.00 8,939.00 8,939.00 165.2K
09:53 8,939.45 8,940.05 8,937.70 8,937.70 323.6K
09:54 8,938.60 8,938.90 8,936.20 8,937.25 259.4K
09:55 8,936.80 8,936.85 8,932.10 8,932.70 280.6K
09:56 8,932.70 8,934.10 8,932.35 8,933.45 521.6K
09:57 8,933.25 8,937.60 8,933.25 8,937.60 228.4K
09:58 8,937.30 8,937.75 8,934.75 8,935.65 211.8K
09:59 8,935.75 8,938.80 8,935.35 8,938.75 295.8K
10:00 8,938.45 8,941.15 8,938.45 8,940.30 377.4K
10:01 8,940.70 8,941.00 8,938.15 8,938.15 313.3K
10:02 8,937.80 8,937.85 8,934.55 8,934.55 236.5K
10:03 8,934.05 8,934.05 8,928.60 8,929.70 343.5K
10:04 8,930.15 8,933.15 8,929.50 8,932.20 214.9K
10:05 8,932.00 8,932.00 8,928.55 8,929.75 180.5K
10:06 8,929.70 8,930.75 8,928.50 8,929.75 173.1K
10:07 8,929.70 8,933.40 8,928.85 8,933.40 794.8K
10:08 8,933.60 8,934.90 8,933.40 8,934.65 304.2K
10:09 8,934.00 8,937.55 8,934.00 8,936.80 241.4K
10:10 8,938.75 8,941.65 8,938.40 8,938.40 202.5K
10:11 8,939.30 8,939.30 8,935.10 8,935.25 257.2K
10:12 8,935.30 8,935.80 8,932.85 8,934.60 337.4K
10:13 8,934.15 8,935.50 8,931.90 8,932.20 303.7K
10:14 8,931.85 8,933.95 8,931.50 8,933.95 149.7K
10:15 8,933.95 8,934.15 8,928.20 8,928.40 392.4K
10:16 8,928.15 8,928.65 8,926.95 8,927.50 149.6K
10:17 8,927.05 8,927.05 8,919.75 8,923.20 10,145.0K
10:18 8,923.60 8,923.65 8,919.30 8,920.75 683.3K
10:19 8,921.20 8,923.40 8,919.70 8,923.20 4,059.4K
10:20 8,922.75 8,923.00 8,920.30 8,920.30 363.4K
10:21 8,919.00 8,919.00 8,912.75 8,912.75 475.4K
10:22 8,912.40 8,915.65 8,912.25 8,914.65 373.5K
10:23 8,914.80 8,920.50 8,914.80 8,920.20 251.3K
10:24 8,920.10 8,922.85 8,920.10 8,921.70 431.3K
10:25 8,921.95 8,923.30 8,920.35 8,923.05 293.2K
10:26 8,923.30 8,925.60 8,922.85 8,924.75 213.0K
10:27 8,925.70 8,926.10 8,923.85 8,924.80 194.1K
10:28 8,925.25 8,929.40 8,925.25 8,929.15 160.5K
10:29 8,929.50 8,930.20 8,925.05 8,925.80 274.8K
10:30 8,925.45 8,929.05 8,925.45 8,928.60 246.8K
10:31 8,928.15 8,928.75 8,926.90 8,928.35 228.9K
10:32 8,928.50 8,929.00 8,927.45 8,928.20 175.2K
10:33 8,928.35 8,928.35 8,925.75 8,925.75 173.2K
10:34 8,926.10 8,928.25 8,925.95 8,927.90 171.9K
10:35 8,927.75 8,929.50 8,927.75 8,928.50 202.8K
10:36 8,929.20 8,929.35 8,928.20 8,929.00 168.9K
10:37 8,928.40 8,930.80 8,928.40 8,930.60 259.7K
10:38 8,931.05 8,934.40 8,929.95 8,934.40 195.6K
10:39 8,934.95 8,938.05 8,934.95 8,938.05 442.0K
10:40 8,937.95 8,937.95 8,933.75 8,933.75 203.9K
10:41 8,933.80 8,934.05 8,932.50 8,934.05 262.3K
10:42 8,933.65 8,937.20 8,933.35 8,936.65 286.3K
10:43 8,936.60 8,938.40 8,936.60 8,937.05 226.4K
10:44 8,937.00 8,938.25 8,937.00 8,937.95 190.3K
10:45 8,938.25 8,939.70 8,936.10 8,936.10 242.5K
10:46 8,936.10 8,937.55 8,935.85 8,937.55 195.0K
10:47 8,938.40 8,942.10 8,937.45 8,942.10 231.9K
10:48 8,941.90 8,942.50 8,938.30 8,938.30 280.9K
10:49 8,939.00 8,939.30 8,937.85 8,937.85 138.0K
10:50 8,937.60 8,937.60 8,935.00 8,935.50 174.9K
10:51 8,935.40 8,937.35 8,935.30 8,936.85 158.0K
10:52 8,937.20 8,937.20 8,935.00 8,935.10 148.0K
10:53 8,935.25 8,936.15 8,931.80 8,932.05 330.4K
10:54 8,932.35 8,933.40 8,931.50 8,933.40 201.0K
10:55 8,933.45 8,933.60 8,930.65 8,931.30 168.0K
10:56 8,931.95 8,932.15 8,931.00 8,932.05 136.0K
10:57 8,932.35 8,934.45 8,932.35 8,934.20 239.9K
10:58 8,934.85 8,934.85 8,933.70 8,934.05 136.4K
10:59 8,934.00 8,934.20 8,933.40 8,933.70 116.3K
11:00 8,934.10 8,934.85 8,933.30 8,933.85 207.9K
11:01 8,933.40 8,933.90 8,931.50 8,931.80 176.6K
11:02 8,931.95 8,933.80 8,931.35 8,933.80 222.6K
11:03 8,934.40 8,935.55 8,934.00 8,935.20 118.5K
11:04 8,935.20 8,936.60 8,935.05 8,936.60 141.1K
11:05 8,936.45 8,937.25 8,936.05 8,937.20 222.4K
11:06 8,937.00 8,937.00 8,934.80 8,934.80 154.6K
11:07 8,935.15 8,935.85 8,933.85 8,935.20 223.6K
11:08 8,935.35 8,941.45 8,935.35 8,940.60 321.6K
11:09 8,940.70 8,941.15 8,939.75 8,940.55 103.1K
11:10 8,940.35 8,940.80 8,937.30 8,937.60 130.8K
11:11 8,937.90 8,940.20 8,937.80 8,939.45 183.9K
11:12 8,939.70 8,939.70 8,936.80 8,936.80 156.8K
11:13 8,935.20 8,935.55 8,934.45 8,934.65 162.5K
11:14 8,934.10 8,934.80 8,933.50 8,933.90 1,149.1K
11:15 8,934.20 8,934.60 8,931.30 8,931.30 277.3K
11:16 8,931.35 8,932.65 8,931.10 8,932.15 220.8K
11:17 8,932.10 8,936.05 8,932.10 8,935.85 146.7K
11:18 8,935.60 8,936.70 8,935.50 8,936.60 116.8K
11:19 8,937.00 8,938.95 8,937.00 8,938.60 184.2K
11:20 8,938.60 8,940.70 8,938.45 8,940.60 130.3K
11:21 8,941.20 8,942.15 8,939.85 8,942.10 147.2K
11:22 8,941.85 8,941.85 8,937.50 8,940.55 189.2K
11:23 8,940.70 8,940.70 8,938.35 8,938.40 120.3K
11:24 8,938.65 8,939.15 8,938.20 8,938.50 222.0K
11:25 8,938.05 8,938.80 8,937.65 8,938.75 222.9K
11:26 8,938.80 8,938.80 8,936.45 8,936.95 352.0K
11:27 8,936.75 8,937.20 8,935.85 8,936.20 221.3K
11:28 8,936.25 8,937.05 8,935.75 8,936.95 185.0K
11:29 8,936.70 8,936.85 8,934.80 8,935.30 255.6K
11:30 8,935.20 8,935.25 8,934.60 8,934.90 204.5K
11:31 8,934.50 8,934.65 8,932.90 8,933.60 239.4K
11:32 8,933.45 8,935.55 8,933.00 8,935.55 261.2K
11:33 8,935.40 8,935.60 8,934.20 8,935.05 263.0K
11:34 8,935.15 8,937.30 8,935.10 8,937.30 167.1K
11:35 8,937.65 8,940.30 8,937.30 8,939.75 208.3K
11:36 8,939.75 8,940.10 8,938.50 8,938.50 244.2K
11:37 8,938.40 8,940.30 8,938.35 8,940.25 251.8K
11:38 8,939.95 8,939.95 8,939.00 8,939.00 150.7K
11:39 8,939.00 8,939.50 8,938.20 8,939.00 220.7K
11:40 8,939.05 8,939.75 8,938.25 8,939.55 171.1K
11:41 8,939.25 8,940.75 8,939.25 8,940.60 156.5K
11:42 8,940.70 8,941.95 8,939.55 8,939.70 176.1K
11:43 8,939.90 8,940.40 8,938.45 8,939.05 183.1K
11:44 8,940.05 8,940.05 8,937.55 8,937.55 160.7K
11:45 8,938.15 8,939.60 8,938.15 8,939.60 185.3K
11:46 8,939.90 8,942.75 8,939.85 8,942.75 177.9K
11:47 8,942.75 8,945.10 8,942.15 8,942.15 285.8K
11:48 8,942.00 8,942.10 8,941.05 8,941.45 174.8K
11:49 8,941.30 8,942.85 8,940.75 8,942.80 216.3K
11:50 8,942.75 8,944.45 8,942.40 8,944.45 198.1K
11:51 8,943.90 8,945.00 8,943.90 8,944.85 234.9K
11:52 8,944.95 8,945.70 8,943.45 8,944.25 228.2K
11:53 8,944.20 8,944.75 8,943.85 8,944.30 161.1K
11:54 8,943.80 8,943.80 8,942.15 8,943.50 304.5K
11:55 8,943.85 8,944.40 8,943.50 8,943.75 271.3K
11:56 8,943.70 8,944.45 8,942.95 8,942.95 165.5K
11:57 8,943.60 8,945.20 8,942.95 8,945.20 295.7K
11:58 8,945.00 8,945.60 8,944.15 8,944.50 184.2K
11:59 8,944.40 8,945.80 8,944.20 8,944.60 184.4K
12:00 8,944.55 8,944.60 8,943.40 8,943.55 166.9K
12:01 8,943.25 8,944.10 8,943.25 8,943.85 236.7K
12:02 8,944.25 8,946.85 8,944.25 8,946.85 179.4K
12:03 8,946.95 8,954.15 8,946.85 8,954.00 374.7K
12:04 8,953.90 8,953.90 8,950.65 8,951.90 235.9K
12:05 8,952.00 8,952.00 8,949.80 8,950.15 144.7K
12:06 8,950.85 8,952.50 8,950.40 8,951.85 221.4K
12:07 8,952.25 8,954.80 8,951.90 8,954.00 239.0K
12:08 8,954.15 8,954.40 8,951.55 8,952.20 216.9K
12:09 8,952.25 8,952.25 8,950.80 8,951.15 167.0K
12:10 8,951.10 8,952.40 8,950.20 8,952.40 260.8K
12:11 8,952.75 8,952.95 8,951.65 8,952.30 169.7K
12:12 8,952.25 8,954.75 8,952.05 8,954.75 319.3K
12:13 8,954.90 8,956.00 8,954.90 8,955.90 295.7K
12:14 8,955.80 8,957.95 8,955.80 8,957.95 187.1K
12:15 8,958.80 8,965.45 8,958.80 8,962.55 271.2K
12:16 8,961.90 8,962.60 8,961.30 8,962.35 182.7K
12:17 8,961.95 8,961.95 8,957.90 8,957.90 318.5K
12:18 8,958.90 8,959.60 8,958.45 8,959.60 206.0K
12:19 8,959.45 8,963.00 8,959.45 8,962.35 215.6K
12:20 8,962.80 8,965.05 8,962.70 8,965.00 212.2K
12:21 8,964.90 8,965.60 8,963.30 8,964.15 122.4K
12:22 8,964.30 8,964.30 8,962.15 8,962.80 220.2K
12:23 8,962.75 8,964.35 8,962.60 8,962.90 342.7K
12:24 8,963.40 8,963.75 8,962.60 8,962.60 175.8K
12:25 8,962.20 8,963.75 8,962.20 8,962.80 198.0K
12:26 8,962.85 8,964.00 8,962.80 8,964.00 110.3K
12:27 8,963.95 8,964.35 8,961.95 8,963.05 182.0K
12:28 8,963.25 8,963.25 8,961.30 8,961.70 155.1K
12:29 8,961.90 8,962.75 8,961.30 8,962.75 146.4K
12:30 8,962.75 8,963.90 8,961.50 8,963.40 179.0K
12:31 8,963.75 8,964.40 8,962.50 8,964.40 156.4K
12:32 8,964.50 8,965.90 8,964.05 8,965.70 200.3K
12:33 8,965.45 8,977.10 8,965.45 8,977.10 505.8K
12:34 8,977.25 8,978.40 8,976.45 8,978.10 206.7K
12:35 8,980.15 8,983.20 8,979.95 8,981.75 472.1K
12:36 8,982.45 8,982.45 8,978.05 8,978.55 224.9K
12:37 8,978.80 8,985.45 8,978.80 8,984.60 386.8K
12:38 8,984.55 8,985.55 8,983.25 8,985.50 249.0K
12:39 8,985.05 8,987.45 8,983.90 8,985.75 162.0K
12:40 8,986.30 8,986.30 8,980.75 8,981.45 182.0K
12:41 8,981.45 8,982.30 8,980.25 8,980.90 121.0K
12:42 8,980.50 8,981.85 8,979.15 8,980.20 297.2K
12:43 8,980.15 8,982.25 8,980.15 8,982.20 238.0K
12:44 8,982.10 8,982.45 8,981.30 8,981.95 567.6K
12:45 8,982.40 8,985.05 8,981.35 8,981.35 385.2K
12:46 8,982.80 8,983.10 8,981.85 8,982.20 211.6K
12:47 8,982.40 8,985.85 8,981.65 8,985.85 241.2K
12:48 8,984.75 8,985.80 8,984.25 8,984.80 249.9K
12:49 8,985.60 8,989.30 8,985.30 8,987.85 312.1K
12:50 8,988.15 8,988.15 8,985.40 8,985.55 311.0K
12:51 8,986.10 8,986.70 8,985.80 8,986.15 118.5K
12:52 8,986.10 8,986.10 8,984.95 8,985.55 200.7K
12:53 8,985.40 8,985.40 8,983.70 8,983.70 136.0K
12:54 8,983.80 8,985.00 8,983.40 8,984.80 233.5K
12:55 8,985.45 8,985.50 8,979.85 8,980.90 239.8K
12:56 8,979.10 8,981.30 8,978.25 8,978.40 295.5K
12:57 8,979.30 8,979.30 8,975.25 8,975.30 154.9K
12:58 8,975.30 8,975.45 8,970.20 8,970.20 207.3K
12:59 8,970.20 8,970.90 8,964.90 8,964.90 210.7K
13:00 8,966.00 8,969.90 8,965.70 8,969.20 173.3K
13:01 8,971.80 8,973.00 8,971.25 8,972.90 160.2K
13:02 8,972.75 8,974.45 8,972.20 8,974.45 127.3K
13:03 8,974.75 8,977.85 8,974.75 8,977.85 151.1K
13:04 8,976.55 8,978.55 8,974.15 8,974.30 135.1K
13:05 8,974.55 8,974.70 8,973.50 8,974.15 106.1K
13:06 8,974.10 8,974.55 8,972.60 8,973.00 180.4K
13:07 8,973.20 8,975.25 8,973.20 8,974.85 153.6K
13:08 8,975.20 8,975.45 8,973.90 8,974.05 187.4K
13:09 8,974.60 8,977.20 8,974.60 8,976.20 145.5K
13:10 8,976.60 8,976.90 8,974.45 8,974.45 136.7K
13:11 8,974.65 8,975.05 8,974.05 8,974.95 269.2K
13:12 8,974.25 8,975.40 8,974.25 8,975.25 182.5K
13:13 8,975.55 8,975.55 8,973.55 8,973.70 157.0K
13:14 8,973.85 8,976.00 8,973.85 8,976.00 155.9K
13:15 8,976.00 8,978.35 8,975.90 8,977.80 244.7K
13:16 8,977.40 8,980.10 8,976.35 8,979.30 230.7K
13:17 8,980.15 8,980.15 8,977.65 8,977.65 119.6K
13:18 8,977.90 8,978.85 8,976.85 8,978.05 118.9K
13:19 8,978.30 8,980.10 8,978.30 8,979.65 357.9K
13:20 8,980.15 8,981.90 8,979.45 8,981.90 327.4K
13:21 8,981.85 8,982.55 8,979.20 8,980.90 293.9K
13:22 8,981.20 8,983.15 8,980.70 8,982.50 354.6K
13:23 8,983.40 8,984.85 8,983.35 8,984.25 316.6K
13:24 8,984.30 8,984.65 8,984.00 8,984.00 220.6K
13:25 8,984.10 8,985.90 8,983.75 8,985.25 156.3K
13:26 8,985.40 8,986.25 8,984.05 8,984.55 275.6K
13:27 8,984.45 8,984.45 8,982.15 8,983.15 278.0K
13:28 8,983.40 8,983.40 8,981.35 8,982.55 263.2K
13:29 8,981.35 8,981.35 8,979.10 8,979.10 233.3K
13:30 8,979.10 8,981.20 8,978.15 8,980.65 184.5K
13:31 8,980.70 8,982.85 8,980.70 8,982.55 137.6K
13:32 8,982.60 8,982.60 8,980.05 8,980.25 177.5K
13:33 8,979.55 8,979.70 8,977.20 8,977.20 153.8K
13:34 8,977.85 8,977.85 8,976.15 8,976.15 147.2K
13:35 8,976.45 8,977.90 8,975.80 8,977.30 251.9K
13:36 8,977.25 8,982.90 8,977.25 8,982.90 178.6K
13:37 8,983.25 8,985.55 8,982.10 8,985.45 228.1K
13:38 8,985.60 8,988.80 8,984.95 8,986.60 266.6K
13:39 8,986.70 8,987.65 8,986.00 8,987.25 212.1K
13:40 8,986.50 8,988.85 8,986.50 8,988.65 153.3K
13:41 8,988.70 8,989.00 8,985.60 8,985.60 159.7K
13:42 8,986.10 8,986.15 8,983.85 8,985.05 176.8K
13:43 8,985.25 8,987.85 8,984.80 8,987.80 211.4K
13:44 8,987.75 8,989.70 8,987.75 8,989.50 272.9K
13:45 8,989.90 8,990.50 8,989.65 8,989.80 239.4K
13:46 8,989.65 8,990.10 8,988.35 8,988.55 215.0K
13:47 8,988.30 8,988.50 8,986.90 8,987.70 114.8K
13:48 8,987.90 8,987.90 8,985.70 8,986.70 131.1K
13:49 8,986.60 8,986.95 8,985.70 8,986.50 169.5K
13:50 8,985.25 8,987.05 8,984.80 8,985.95 320.7K
13:51 8,986.00 8,986.00 8,983.10 8,983.55 235.4K
13:52 8,983.25 8,985.20 8,982.30 8,984.60 270.7K
13:53 8,984.90 8,986.05 8,983.55 8,983.55 276.7K
13:54 8,983.70 8,984.10 8,982.70 8,983.30 191.8K
13:55 8,983.35 8,986.85 8,983.35 8,986.20 351.0K
13:56 8,986.00 8,986.45 8,978.70 8,979.20 210.0K
13:57 8,978.90 8,980.55 8,978.45 8,980.15 147.9K
13:58 8,980.00 8,982.15 8,978.00 8,978.55 167.0K
13:59 8,978.80 8,981.10 8,978.80 8,980.40 158.5K
14:00 8,980.40 8,981.65 8,979.75 8,980.50 259.7K
14:01 8,980.10 8,981.70 8,980.00 8,981.50 176.0K
14:02 8,981.40 8,981.75 8,980.10 8,980.35 196.6K
14:03 8,980.30 8,982.10 8,979.35 8,982.10 236.7K
14:04 8,981.95 8,982.10 8,980.05 8,980.25 172.0K
14:05 8,980.05 8,980.75 8,979.20 8,980.70 180.0K
14:06 8,980.10 8,980.40 8,975.10 8,975.35 218.3K
14:07 8,975.50 8,975.85 8,973.00 8,973.00 200.7K
14:08 8,972.80 8,973.45 8,970.20 8,971.45 279.9K
14:09 8,971.40 8,971.80 8,970.60 8,971.80 153.4K
14:10 8,971.25 8,971.90 8,970.65 8,970.80 241.5K
14:11 8,971.10 8,974.70 8,970.60 8,974.70 231.3K
14:12 8,974.70 8,975.60 8,974.05 8,974.25 213.5K
14:13 8,974.35 8,975.55 8,974.30 8,975.30 163.1K
14:14 8,975.75 8,975.90 8,975.00 8,975.20 245.7K
14:15 8,975.30 8,975.60 8,971.70 8,972.90 226.4K
14:16 8,973.15 8,973.70 8,971.95 8,971.95 155.4K
14:17 8,972.90 8,972.95 8,971.80 8,972.40 214.3K
14:18 8,973.35 8,975.05 8,973.00 8,974.25 196.2K
14:19 8,973.95 8,973.95 8,971.70 8,972.25 199.8K
14:20 8,973.20 8,973.20 8,971.85 8,971.85 181.0K
14:21 8,972.20 8,973.35 8,971.35 8,972.90 283.0K
14:22 8,973.05 8,973.30 8,971.40 8,972.20 318.8K
14:23 8,972.30 8,972.30 8,969.65 8,969.65 203.4K
14:24 8,970.10 8,970.15 8,967.85 8,968.55 294.4K
14:25 8,968.80 8,975.20 8,968.80 8,974.65 467.7K
14:26 8,975.20 8,979.25 8,975.20 8,976.60 329.4K
14:27 8,976.90 8,979.20 8,976.65 8,977.95 252.8K
14:28 8,978.50 8,979.10 8,977.20 8,979.10 239.4K
14:29 8,979.15 8,979.30 8,977.75 8,978.50 199.2K
14:30 8,978.10 8,978.85 8,977.20 8,977.20 224.0K
14:31 8,977.05 8,977.05 8,972.30 8,972.45 300.9K
14:32 8,970.90 8,970.90 8,966.80 8,967.55 481.6K
14:33 8,968.45 8,969.00 8,964.15 8,964.15 294.9K
14:34 8,964.80 8,966.20 8,964.50 8,965.50 228.4K
14:35 8,965.90 8,965.90 8,962.15 8,962.75 454.5K
14:36 8,962.50 8,964.35 8,961.85 8,963.30 370.9K
14:37 8,964.65 8,964.80 8,963.15 8,964.15 320.0K
14:38 8,963.40 8,963.90 8,959.30 8,959.65 368.5K
14:39 8,959.55 8,962.00 8,959.50 8,961.65 333.3K
14:40 8,961.65 8,962.00 8,960.05 8,961.35 280.8K
14:41 8,961.25 8,961.55 8,960.35 8,961.00 274.0K
14:42 8,960.80 8,962.55 8,960.60 8,961.55 304.5K
14:43 8,960.55 8,961.20 8,959.75 8,961.20 232.6K
14:44 8,961.20 8,961.55 8,960.20 8,961.20 283.8K
14:45 8,961.50 8,961.50 8,959.85 8,960.70 300.6K
14:46 8,961.60 8,964.45 8,961.60 8,964.45 436.6K
14:47 8,965.45 8,965.45 8,963.15 8,964.70 302.1K
14:48 8,964.70 8,966.30 8,962.55 8,963.65 301.7K
14:49 8,963.60 8,966.15 8,963.60 8,965.65 313.2K
14:50 8,965.60 8,967.20 8,965.60 8,966.25 439.3K
14:51 8,967.15 8,968.20 8,965.50 8,965.50 286.8K
14:52 8,965.75 8,967.95 8,965.50 8,967.95 233.2K
14:53 8,968.15 8,970.05 8,968.15 8,969.75 315.4K
14:54 8,970.15 8,970.95 8,969.65 8,970.55 339.8K
14:55 8,971.10 8,971.50 8,970.05 8,970.50 281.7K
14:56 8,970.80 8,974.90 8,970.10 8,974.90 313.0K
14:57 8,975.40 8,975.80 8,973.05 8,973.05 273.8K
14:58 8,973.10 8,979.05 8,973.05 8,979.05 467.1K
14:59 8,979.95 8,980.50 8,977.65 8,979.35 521.2K
15:00 8,979.85 8,992.60 8,979.85 8,992.60 1,127.8K
15:01 8,993.65 8,995.00 8,992.10 8,994.15 674.3K
15:02 8,994.20 8,994.20 8,988.30 8,988.30 581.4K
15:03 8,988.20 8,989.60 8,987.90 8,989.45 602.5K
15:04 8,989.95 8,990.55 8,988.10 8,988.85 480.3K
15:05 8,989.20 8,992.15 8,988.95 8,989.80 486.2K
15:06 8,989.45 8,990.60 8,989.25 8,990.00 795.7K
15:07 8,990.15 8,990.15 8,988.75 8,988.85 445.2K
15:08 8,988.80 8,988.95 8,988.05 8,988.65 462.6K
15:09 8,988.85 8,990.10 8,987.90 8,989.95 760.0K
15:10 8,990.60 8,991.30 8,988.85 8,989.20 758.8K
15:11 8,989.55 8,991.45 8,989.55 8,991.45 524.2K
15:12 8,991.40 8,992.10 8,991.10 8,991.35 550.5K
15:13 8,991.10 8,991.15 8,987.50 8,987.80 630.3K
15:14 8,987.45 8,987.90 8,985.15 8,985.15 806.0K
15:15 8,984.65 8,985.15 8,980.20 8,980.40 975.5K
15:16 8,980.15 8,980.85 8,977.35 8,977.35 690.5K
15:17 8,977.55 8,979.25 8,976.35 8,979.25 599.2K
15:18 8,979.05 8,980.40 8,978.90 8,979.05 833.4K
15:19 8,978.80 8,979.95 8,978.65 8,979.80 639.7K
15:20 8,979.90 8,980.45 8,979.15 8,980.10 932.1K
15:21 8,980.05 8,980.70 8,979.70 8,980.70 445.8K
15:22 8,980.50 8,981.15 8,979.45 8,979.60 586.1K
15:23 8,979.70 8,979.70 8,977.40 8,977.40 591.0K
15:24 8,977.70 8,977.70 8,974.95 8,974.95 882.9K
15:25 8,974.20 8,974.20 8,969.00 8,969.00 1,119.0K
15:26 8,968.25 8,968.25 8,964.60 8,965.80 859.2K
15:27 8,965.20 8,967.15 8,964.85 8,966.55 817.0K
15:28 8,969.30 8,971.60 8,968.85 8,969.10 589.9K
15:29 8,969.30 8,981.15 8,967.45 8,981.15 423.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available