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 8,964.60 8,964.60 8,964.60 8,964.60 40.1K
09:15 8,962.90 8,993.85 8,961.20 8,993.10 1,817.4K
09:16 8,993.60 8,993.60 8,990.95 8,992.55 1,014.2K
09:17 8,994.60 8,998.10 8,993.95 8,997.10 768.9K
09:18 8,997.35 9,005.35 8,997.35 9,001.35 1,097.5K
09:19 9,000.15 9,000.15 8,990.85 8,991.85 1,085.2K
09:20 8,992.15 8,995.10 8,989.60 8,989.60 704.9K
09:21 8,989.50 8,989.55 8,977.35 8,977.35 815.0K
09:22 8,976.90 8,983.10 8,976.65 8,979.05 1,096.0K
09:23 8,978.00 8,983.65 8,978.00 8,980.10 698.3K
09:24 8,980.05 8,986.25 8,978.65 8,986.25 651.3K
09:25 8,984.70 8,990.10 8,984.70 8,988.70 574.1K
09:26 8,988.50 8,989.85 8,984.45 8,984.45 487.4K
09:27 8,984.45 8,988.50 8,982.80 8,988.50 421.4K
09:28 8,989.90 8,997.10 8,989.20 8,995.10 668.7K
09:29 8,995.80 8,995.80 8,991.00 8,991.00 380.3K
09:30 8,991.65 8,999.30 8,991.65 8,997.00 394.1K
09:31 8,995.90 8,995.90 8,992.05 8,993.85 402.9K
09:32 8,992.35 8,994.40 8,984.50 8,986.55 869.8K
09:33 8,986.00 8,989.95 8,985.80 8,989.95 416.3K
09:34 8,989.10 8,995.70 8,988.65 8,995.70 560.3K
09:35 8,995.60 8,997.75 8,993.00 8,997.75 448.1K
09:36 8,997.50 9,000.20 8,993.05 8,993.05 464.5K
09:37 8,994.05 9,000.45 8,994.05 9,000.45 413.1K
09:38 9,000.75 9,000.95 8,999.50 9,000.20 281.3K
09:39 9,000.70 9,002.10 9,000.05 9,001.65 496.9K
09:40 9,001.20 9,001.20 8,999.20 8,999.75 336.0K
09:41 8,999.55 9,004.45 8,998.85 9,002.50 379.2K
09:42 9,002.70 9,010.55 9,002.70 9,010.00 654.7K
09:43 9,010.65 9,012.05 9,010.25 9,011.75 485.5K
09:44 9,010.20 9,016.75 9,010.10 9,016.75 741.3K
09:45 9,018.25 9,023.45 9,018.25 9,023.00 673.7K
09:46 9,022.30 9,027.00 9,021.80 9,026.50 493.2K
09:47 9,026.25 9,029.65 9,026.25 9,029.20 571.7K
09:48 9,030.40 9,030.40 9,027.05 9,028.85 414.9K
09:49 9,028.65 9,031.00 9,027.95 9,028.30 316.5K
09:50 9,027.55 9,028.85 9,025.50 9,025.55 376.7K
09:51 9,025.25 9,025.60 9,019.85 9,020.30 412.2K
09:52 9,019.60 9,021.15 9,017.85 9,021.15 306.3K
09:53 9,021.50 9,021.50 9,017.30 9,017.30 221.0K
09:54 9,017.70 9,018.80 9,015.50 9,018.80 337.1K
09:55 9,019.05 9,021.20 9,018.65 9,019.75 233.2K
09:56 9,019.45 9,019.45 9,009.25 9,010.30 407.8K
09:57 9,011.00 9,011.10 9,007.05 9,008.25 286.1K
09:58 9,007.50 9,012.50 9,007.30 9,012.05 355.2K
09:59 9,012.10 9,015.85 9,012.00 9,014.15 239.2K
10:00 9,014.15 9,018.00 9,014.15 9,017.80 288.0K
10:01 9,017.25 9,019.95 9,017.20 9,018.65 167.3K
10:02 9,017.85 9,018.70 9,014.70 9,018.65 210.4K
10:03 9,019.05 9,021.90 9,019.05 9,019.20 243.1K
10:04 9,019.60 9,022.00 9,019.25 9,021.15 229.4K
10:05 9,021.80 9,027.15 9,021.80 9,024.55 5,053.6K
10:06 9,025.00 9,029.50 9,025.00 9,028.25 297.9K
10:07 9,027.95 9,028.10 9,026.20 9,026.20 179.8K
10:08 9,025.75 9,026.95 9,022.90 9,026.50 283.6K
10:09 9,026.45 9,028.20 9,026.25 9,028.20 136.2K
10:10 9,027.25 9,027.55 9,025.35 9,026.70 199.8K
10:11 9,027.15 9,030.75 9,026.45 9,030.75 253.7K
10:12 9,031.00 9,037.85 9,031.00 9,037.75 321.0K
10:13 9,037.15 9,037.30 9,034.25 9,034.40 323.8K
10:14 9,034.95 9,039.40 9,034.95 9,039.40 338.0K
10:15 9,040.35 9,051.60 9,040.35 9,051.60 564.9K
10:16 9,052.35 9,053.15 9,046.10 9,047.45 380.3K
10:17 9,046.95 9,054.15 9,046.95 9,053.00 222.9K
10:18 9,053.30 9,059.40 9,053.30 9,059.40 362.0K
10:19 9,059.40 9,060.30 9,058.20 9,059.45 347.7K
10:20 9,062.45 9,064.35 9,061.20 9,061.20 337.8K
10:21 9,062.70 9,065.35 9,061.25 9,065.20 248.9K
10:22 9,063.80 9,067.05 9,061.80 9,065.20 299.1K
10:23 9,066.25 9,068.15 9,065.70 9,066.55 308.7K
10:24 9,067.55 9,071.80 9,067.10 9,070.75 566.6K
10:25 9,071.45 9,073.80 9,070.55 9,073.80 555.6K
10:26 9,073.75 9,077.65 9,072.50 9,077.40 434.4K
10:27 9,077.80 9,081.00 9,077.10 9,077.20 408.1K
10:28 9,077.65 9,077.65 9,074.20 9,075.80 420.7K
10:29 9,075.50 9,078.60 9,075.35 9,078.60 406.4K
10:30 9,079.55 9,085.10 9,079.10 9,085.10 430.2K
10:31 9,084.70 9,089.80 9,084.45 9,084.45 434.0K
10:32 9,084.55 9,087.95 9,080.70 9,086.80 349.4K
10:33 9,087.40 9,089.90 9,086.00 9,088.50 524.2K
10:34 9,089.05 9,091.15 9,088.85 9,089.05 688.6K
10:35 9,089.10 9,090.20 9,086.55 9,086.55 281.6K
10:36 9,086.60 9,087.80 9,085.20 9,087.40 261.9K
10:37 9,087.45 9,088.75 9,085.25 9,087.20 414.9K
10:38 9,086.70 9,088.35 9,084.80 9,084.80 490.5K
10:39 9,085.35 9,085.95 9,083.50 9,084.15 286.0K
10:40 9,083.90 9,087.10 9,083.90 9,086.85 385.1K
10:41 9,087.10 9,089.45 9,086.75 9,086.90 366.3K
10:42 9,087.90 9,087.90 9,085.30 9,085.45 300.7K
10:43 9,085.90 9,087.15 9,085.05 9,086.00 586.4K
10:44 9,086.15 9,087.15 9,084.30 9,085.75 366.1K
10:45 9,086.10 9,086.95 9,084.15 9,085.80 309.0K
10:46 9,086.50 9,087.70 9,085.00 9,087.70 321.3K
10:47 9,088.30 9,089.45 9,085.80 9,088.45 365.9K
10:48 9,089.75 9,089.75 9,083.95 9,084.15 327.9K
10:49 9,085.50 9,087.05 9,084.65 9,085.70 556.7K
10:50 9,085.40 9,088.10 9,085.40 9,088.10 343.9K
10:51 9,088.45 9,090.10 9,088.35 9,088.35 672.8K
10:52 9,087.40 9,090.95 9,087.20 9,090.95 522.6K
10:53 9,090.45 9,093.45 9,089.55 9,092.95 287.3K
10:54 9,091.25 9,093.15 9,090.95 9,091.85 246.8K
10:55 9,091.45 9,093.40 9,090.90 9,092.10 249.4K
10:56 9,092.35 9,096.20 9,091.70 9,093.30 459.2K
10:57 9,094.35 9,094.35 9,090.65 9,092.45 442.1K
10:58 9,092.25 9,092.25 9,086.70 9,086.70 228.0K
10:59 9,086.05 9,087.75 9,084.65 9,086.95 296.0K
11:00 9,086.60 9,091.05 9,086.60 9,091.05 240.2K
11:01 9,090.70 9,093.85 9,089.95 9,092.15 286.7K
11:02 9,093.20 9,094.20 9,091.00 9,091.00 246.6K
11:03 9,090.55 9,095.20 9,090.30 9,093.80 641.2K
11:04 9,094.40 9,097.95 9,093.55 9,097.60 445.2K
11:05 9,097.40 9,099.00 9,096.55 9,097.85 294.9K
11:06 9,098.25 9,099.35 9,095.40 9,096.90 272.2K
11:07 9,097.50 9,097.50 9,094.25 9,094.45 184.7K
11:08 9,095.50 9,095.50 9,093.35 9,093.95 294.7K
11:09 9,094.20 9,095.80 9,094.20 9,095.15 389.4K
11:10 9,095.25 9,096.35 9,092.90 9,093.35 510.3K
11:11 9,092.95 9,093.00 9,089.40 9,090.10 527.7K
11:12 9,091.20 9,091.90 9,089.20 9,091.45 267.1K
11:13 9,091.75 9,092.50 9,090.90 9,091.75 225.3K
11:14 9,091.75 9,092.85 9,091.60 9,092.55 351.7K
11:15 9,092.70 9,095.30 9,092.40 9,094.70 581.6K
11:16 9,094.65 9,095.10 9,093.35 9,095.10 303.0K
11:17 9,094.95 9,094.95 9,092.00 9,092.00 239.8K
11:18 9,091.80 9,091.95 9,089.70 9,091.30 320.2K
11:19 9,092.10 9,092.45 9,090.60 9,090.70 298.4K
11:20 9,090.25 9,093.20 9,090.25 9,092.45 282.0K
11:21 9,092.05 9,092.75 9,091.05 9,091.55 265.0K
11:22 9,090.95 9,092.35 9,090.60 9,091.50 257.0K
11:23 9,092.40 9,093.50 9,091.40 9,093.50 162.9K
11:24 9,093.20 9,094.85 9,090.70 9,092.80 262.8K
11:25 9,092.05 9,093.90 9,092.05 9,093.80 244.5K
11:26 9,094.15 9,095.50 9,092.55 9,093.25 373.4K
11:27 9,093.35 9,093.35 9,090.95 9,091.40 179.6K
11:28 9,091.50 9,093.45 9,091.30 9,091.30 128.6K
11:29 9,090.70 9,091.20 9,087.70 9,088.05 289.5K
11:30 9,088.30 9,090.90 9,086.85 9,090.90 266.8K
11:31 9,091.30 9,091.85 9,089.85 9,090.05 169.0K
11:32 9,089.70 9,089.90 9,088.05 9,088.05 148.9K
11:33 9,087.90 9,088.10 9,087.00 9,087.90 204.4K
11:34 9,087.90 9,089.05 9,087.05 9,089.05 231.9K
11:35 9,089.55 9,089.60 9,088.35 9,089.35 212.9K
11:36 9,090.45 9,090.70 9,089.00 9,090.60 177.8K
11:37 9,090.50 9,090.50 9,086.30 9,086.60 284.9K
11:38 9,086.20 9,088.60 9,085.65 9,088.60 200.1K
11:39 9,088.40 9,095.05 9,088.40 9,094.45 244.6K
11:40 9,095.35 9,097.25 9,095.15 9,095.70 252.8K
11:41 9,096.55 9,097.20 9,094.05 9,094.35 468.0K
11:42 9,094.20 9,095.15 9,093.30 9,093.30 338.2K
11:43 9,093.20 9,093.35 9,089.65 9,089.80 192.2K
11:44 9,089.55 9,089.90 9,085.05 9,085.60 194.7K
11:45 9,085.95 9,087.80 9,084.40 9,087.60 228.1K
11:46 9,089.10 9,090.05 9,087.55 9,089.15 424.1K
11:47 9,089.20 9,091.45 9,089.20 9,090.60 528.9K
11:48 9,091.55 9,092.25 9,089.65 9,089.65 192.9K
11:49 9,090.35 9,092.30 9,089.50 9,091.45 187.1K
11:50 9,091.20 9,093.10 9,091.15 9,092.10 234.8K
11:51 9,091.55 9,091.65 9,089.50 9,090.85 405.1K
11:52 9,091.10 9,092.95 9,091.10 9,091.80 186.6K
11:53 9,092.90 9,093.25 9,090.00 9,090.25 274.1K
11:54 9,090.45 9,090.45 9,088.65 9,089.15 453.5K
11:55 9,089.30 9,089.70 9,085.60 9,085.60 260.9K
11:56 9,086.50 9,086.50 9,084.10 9,085.55 1,475.0K
11:57 9,086.30 9,088.40 9,086.20 9,086.65 233.9K
11:58 9,087.00 9,088.85 9,085.05 9,085.05 398.5K
11:59 9,085.40 9,085.95 9,084.20 9,084.20 185.6K
12:00 9,084.35 9,085.20 9,080.45 9,082.15 293.0K
12:01 9,082.30 9,083.35 9,081.50 9,082.30 159.3K
12:02 9,082.65 9,084.65 9,082.00 9,083.65 149.6K
12:03 9,084.35 9,086.25 9,083.75 9,085.35 189.7K
12:04 9,085.50 9,086.60 9,085.20 9,086.15 147.7K
12:05 9,086.25 9,087.55 9,084.90 9,084.90 179.9K
12:06 9,086.05 9,086.45 9,084.70 9,085.25 150.8K
12:07 9,086.15 9,087.75 9,086.15 9,086.20 235.0K
12:08 9,086.30 9,087.35 9,085.55 9,086.75 219.3K
12:09 9,086.35 9,087.50 9,085.75 9,087.40 140.0K
12:10 9,086.35 9,087.30 9,085.50 9,086.70 250.4K
12:11 9,087.60 9,088.05 9,086.25 9,087.15 151.4K
12:12 9,087.25 9,087.80 9,086.30 9,086.55 104.8K
12:13 9,088.15 9,089.20 9,087.15 9,088.25 206.3K
12:14 9,088.15 9,088.65 9,086.95 9,088.65 148.1K
12:15 9,088.40 9,088.40 9,086.50 9,086.50 132.8K
12:16 9,087.75 9,087.75 9,085.95 9,086.50 155.8K
12:17 9,087.05 9,087.05 9,081.95 9,082.90 317.7K
12:18 9,081.90 9,082.60 9,079.15 9,079.85 279.3K
12:19 9,080.05 9,080.80 9,079.05 9,079.60 357.0K
12:20 9,078.85 9,079.15 9,077.65 9,077.85 289.5K
12:21 9,077.95 9,077.95 9,073.85 9,073.85 285.5K
12:22 9,073.70 9,075.35 9,072.30 9,074.85 299.2K
12:23 9,075.20 9,075.20 9,071.05 9,072.90 406.4K
12:24 9,072.05 9,072.05 9,070.30 9,071.40 346.5K
12:25 9,072.30 9,072.30 9,068.25 9,068.65 240.0K
12:26 9,067.90 9,067.90 9,065.25 9,067.40 466.7K
12:27 9,067.65 9,070.25 9,067.65 9,068.15 296.2K
12:28 9,067.25 9,067.95 9,065.95 9,066.65 385.6K
12:29 9,066.50 9,068.70 9,064.85 9,064.85 312.9K
12:30 9,064.80 9,066.60 9,063.35 9,064.90 314.6K
12:31 9,064.55 9,064.85 9,062.10 9,062.10 236.8K
12:32 9,061.40 9,062.15 9,061.10 9,062.00 320.0K
12:33 9,061.35 9,062.00 9,059.80 9,059.80 258.4K
12:34 9,059.60 9,060.35 9,056.25 9,056.90 507.4K
12:35 9,056.70 9,059.90 9,056.45 9,059.90 444.0K
12:36 9,059.90 9,062.95 9,059.15 9,062.00 358.8K
12:37 9,061.75 9,064.75 9,061.70 9,064.75 169.0K
12:38 9,065.60 9,067.40 9,064.60 9,066.60 269.0K
12:39 9,067.35 9,069.15 9,066.85 9,068.05 157.1K
12:40 9,067.95 9,068.35 9,066.35 9,067.10 207.8K
12:41 9,067.30 9,068.20 9,066.35 9,066.80 203.4K
12:42 9,066.85 9,073.15 9,066.65 9,073.15 249.0K
12:43 9,072.10 9,073.50 9,070.90 9,073.50 265.6K
12:44 9,072.70 9,073.85 9,072.50 9,072.90 364.8K
12:45 9,073.65 9,074.70 9,072.70 9,074.50 201.9K
12:46 9,074.95 9,077.50 9,074.35 9,076.95 176.0K
12:47 9,077.05 9,079.65 9,077.05 9,079.60 208.1K
12:48 9,079.25 9,080.50 9,078.10 9,080.50 248.1K
12:49 9,080.25 9,082.45 9,079.40 9,081.65 391.6K
12:50 9,082.10 9,083.25 9,081.30 9,081.55 167.6K
12:51 9,082.15 9,084.30 9,081.70 9,084.30 158.0K
12:52 9,083.60 9,084.05 9,081.25 9,082.45 148.6K
12:53 9,082.90 9,084.45 9,082.70 9,083.15 183.3K
12:54 9,083.00 9,083.00 9,080.15 9,080.80 248.2K
12:55 9,080.40 9,081.60 9,079.40 9,080.80 185.0K
12:56 9,080.75 9,082.10 9,080.20 9,081.80 157.8K
12:57 9,081.35 9,083.10 9,081.10 9,081.85 148.2K
12:58 9,082.40 9,084.00 9,082.05 9,083.35 184.4K
12:59 9,083.75 9,084.40 9,080.50 9,081.25 182.8K
13:00 9,081.90 9,081.90 9,079.40 9,079.60 225.7K
13:01 9,079.95 9,079.95 9,078.40 9,079.45 143.6K
13:02 9,079.35 9,080.40 9,078.90 9,079.05 153.5K
13:03 9,079.60 9,080.15 9,077.70 9,078.70 130.0K
13:04 9,079.55 9,079.70 9,078.10 9,078.15 148.0K
13:05 9,077.85 9,078.95 9,076.90 9,078.00 246.0K
13:06 9,077.15 9,079.70 9,076.50 9,079.70 157.7K
13:07 9,079.85 9,083.60 9,079.85 9,082.60 187.3K
13:08 9,083.10 9,083.10 9,081.20 9,082.85 305.1K
13:09 9,083.15 9,084.45 9,081.85 9,084.10 181.6K
13:10 9,084.30 9,085.75 9,083.60 9,084.60 220.9K
13:11 9,084.85 9,085.70 9,084.35 9,085.70 143.3K
13:12 9,085.85 9,086.65 9,085.45 9,086.05 163.7K
13:13 9,086.45 9,086.95 9,082.70 9,082.70 184.3K
13:14 9,083.30 9,083.85 9,082.10 9,083.85 115.1K
13:15 9,083.60 9,084.65 9,082.95 9,084.25 128.9K
13:16 9,084.20 9,086.80 9,084.00 9,086.60 123.9K
13:17 9,086.90 9,087.80 9,086.45 9,087.40 140.0K
13:18 9,087.50 9,093.25 9,087.20 9,093.25 280.8K
13:19 9,094.65 9,098.60 9,094.65 9,098.60 312.7K
13:20 9,099.15 9,099.95 9,094.15 9,095.60 334.2K
13:21 9,094.20 9,095.35 9,094.20 9,095.20 141.4K
13:22 9,095.25 9,096.40 9,095.00 9,095.00 175.4K
13:23 9,095.55 9,098.20 9,094.60 9,098.10 132.3K
13:24 9,097.75 9,098.00 9,093.45 9,093.85 282.0K
13:25 9,093.15 9,096.30 9,092.95 9,095.80 188.9K
13:26 9,097.15 9,097.85 9,095.45 9,097.75 143.6K
13:27 9,097.80 9,098.35 9,096.55 9,096.65 148.2K
13:28 9,097.95 9,099.75 9,097.35 9,097.75 150.5K
13:29 9,098.50 9,098.50 9,096.45 9,096.45 191.3K
13:30 9,097.15 9,098.55 9,096.35 9,098.20 146.9K
13:31 9,097.80 9,099.25 9,097.60 9,099.25 138.9K
13:32 9,100.95 9,101.30 9,098.70 9,099.60 154.5K
13:33 9,099.25 9,099.25 9,096.25 9,097.30 130.2K
13:34 9,097.85 9,097.85 9,095.50 9,095.55 166.1K
13:35 9,095.65 9,097.15 9,095.45 9,096.25 179.5K
13:36 9,096.55 9,097.20 9,095.55 9,096.05 210.2K
13:37 9,096.10 9,097.30 9,095.10 9,097.30 177.9K
13:38 9,097.00 9,097.70 9,095.45 9,095.90 175.1K
13:39 9,096.45 9,097.80 9,095.50 9,095.50 145.1K
13:40 9,095.60 9,096.75 9,093.75 9,094.75 223.0K
13:41 9,094.60 9,094.60 9,091.85 9,091.90 175.4K
13:42 9,091.85 9,093.35 9,088.90 9,093.30 258.0K
13:43 9,092.75 9,095.30 9,092.40 9,094.10 137.5K
13:44 9,095.05 9,096.55 9,094.50 9,094.90 201.4K
13:45 9,095.80 9,096.65 9,094.90 9,096.10 175.3K
13:46 9,096.55 9,096.75 9,093.20 9,096.15 174.5K
13:47 9,096.10 9,098.15 9,095.55 9,098.15 202.7K
13:48 9,097.45 9,100.65 9,097.45 9,100.60 350.2K
13:49 9,100.95 9,101.45 9,100.10 9,100.70 387.1K
13:50 9,101.45 9,102.60 9,099.50 9,099.70 289.5K
13:51 9,100.15 9,101.25 9,099.15 9,099.15 234.2K
13:52 9,098.50 9,099.35 9,098.35 9,098.50 163.2K
13:53 9,098.35 9,100.55 9,097.80 9,099.90 157.7K
13:54 9,100.20 9,101.00 9,100.05 9,100.50 163.1K
13:55 9,100.55 9,101.65 9,100.10 9,101.30 205.7K
13:56 9,101.40 9,101.65 9,098.60 9,098.75 178.7K
13:57 9,099.30 9,099.35 9,096.50 9,097.50 126.0K
13:58 9,096.25 9,096.25 9,092.65 9,093.75 195.2K
13:59 9,093.80 9,095.80 9,093.80 9,094.80 190.7K
14:00 9,094.60 9,095.45 9,092.95 9,093.65 330.1K
14:01 9,093.70 9,095.30 9,092.85 9,094.40 320.2K
14:02 9,093.90 9,094.65 9,093.50 9,094.65 288.6K
14:03 9,094.45 9,095.20 9,094.10 9,095.20 211.9K
14:04 9,095.10 9,096.35 9,092.85 9,093.85 339.8K
14:05 9,093.35 9,096.25 9,092.65 9,096.25 304.3K
14:06 9,096.40 9,096.50 9,094.20 9,096.15 266.7K
14:07 9,096.60 9,097.90 9,096.35 9,096.55 238.0K
14:08 9,097.20 9,097.20 9,096.15 9,096.35 264.6K
14:09 9,096.85 9,098.05 9,096.05 9,096.75 327.6K
14:10 9,096.45 9,097.10 9,094.60 9,094.60 246.3K
14:11 9,093.80 9,094.80 9,092.40 9,094.30 342.0K
14:12 9,095.05 9,096.70 9,094.50 9,096.65 203.8K
14:13 9,096.65 9,097.50 9,095.85 9,096.70 262.7K
14:14 9,096.60 9,097.00 9,093.90 9,093.90 307.9K
14:15 9,094.30 9,097.00 9,094.05 9,096.25 254.9K
14:16 9,095.55 9,096.60 9,094.85 9,096.55 321.0K
14:17 9,096.80 9,097.25 9,094.85 9,095.20 215.2K
14:18 9,094.95 9,098.35 9,094.30 9,097.95 370.5K
14:19 9,096.60 9,097.70 9,093.45 9,093.45 241.5K
14:20 9,093.75 9,095.20 9,093.55 9,093.55 215.9K
14:21 9,093.45 9,095.00 9,092.85 9,094.55 276.8K
14:22 9,094.25 9,097.00 9,094.25 9,096.90 261.6K
14:23 9,097.00 9,100.05 9,097.00 9,100.05 330.2K
14:24 9,099.80 9,101.65 9,099.80 9,100.55 403.3K
14:25 9,101.20 9,101.20 9,099.35 9,099.40 270.5K
14:26 9,099.10 9,099.50 9,098.25 9,098.70 247.0K
14:27 9,098.50 9,098.70 9,096.35 9,097.30 312.1K
14:28 9,097.15 9,098.05 9,096.25 9,097.05 253.4K
14:29 9,096.65 9,096.85 9,094.60 9,095.00 285.6K
14:30 9,094.60 9,096.25 9,094.45 9,096.25 244.2K
14:31 9,095.10 9,096.15 9,094.50 9,094.60 239.8K
14:32 9,094.90 9,096.00 9,094.80 9,095.35 343.5K
14:33 9,095.45 9,095.95 9,094.70 9,095.20 295.3K
14:34 9,095.60 9,095.60 9,091.90 9,091.90 270.3K
14:35 9,091.70 9,095.20 9,091.55 9,094.85 316.1K
14:36 9,095.05 9,095.95 9,094.45 9,095.95 328.0K
14:37 9,095.65 9,097.20 9,094.85 9,097.20 351.6K
14:38 9,096.65 9,099.25 9,096.60 9,099.25 509.4K
14:39 9,098.95 9,100.45 9,097.80 9,100.45 392.0K
14:40 9,100.40 9,101.60 9,099.90 9,101.60 369.0K
14:41 9,101.50 9,102.50 9,101.15 9,101.60 409.4K
14:42 9,101.45 9,101.80 9,098.75 9,099.40 388.7K
14:43 9,099.30 9,100.65 9,099.05 9,100.35 306.4K
14:44 9,100.60 9,101.90 9,099.75 9,101.40 435.3K
14:45 9,100.85 9,100.85 9,097.75 9,100.15 414.3K
14:46 9,100.35 9,100.45 9,097.55 9,097.55 398.0K
14:47 9,097.65 9,098.65 9,096.45 9,097.65 470.1K
14:48 9,098.35 9,102.50 9,098.35 9,102.50 507.6K
14:49 9,101.90 9,103.00 9,100.95 9,101.10 620.8K
14:50 9,100.90 9,101.30 9,098.70 9,098.70 560.9K
14:51 9,098.35 9,098.35 9,096.55 9,097.80 548.4K
14:52 9,097.15 9,098.30 9,096.45 9,098.05 497.6K
14:53 9,098.45 9,098.60 9,096.55 9,096.55 463.1K
14:54 9,096.55 9,098.05 9,096.55 9,097.90 507.9K
14:55 9,097.80 9,097.80 9,094.75 9,095.95 414.7K
14:56 9,096.55 9,096.90 9,094.80 9,095.30 473.6K
14:57 9,095.05 9,099.55 9,095.05 9,097.90 464.9K
14:58 9,098.45 9,099.60 9,096.60 9,099.60 423.5K
14:59 9,099.45 9,100.15 9,097.40 9,099.55 611.0K
15:00 9,099.20 9,110.75 9,097.45 9,110.05 8,312.0K
15:01 9,111.05 9,118.95 9,111.05 9,117.10 6,640.6K
15:02 9,116.55 9,121.25 9,116.55 9,121.25 5,237.0K
15:03 9,122.65 9,124.50 9,114.95 9,119.45 5,879.7K
15:04 9,119.05 9,123.85 9,117.35 9,123.85 4,756.7K
15:05 9,123.90 9,128.05 9,122.40 9,128.05 4,681.2K
15:06 9,128.30 9,130.30 9,127.00 9,130.25 4,674.7K
15:07 9,130.30 9,130.45 9,126.75 9,128.90 4,920.3K
15:08 9,129.30 9,129.30 9,125.55 9,127.90 5,110.0K
15:09 9,127.35 9,132.25 9,126.25 9,132.25 4,403.1K
15:10 9,131.35 9,135.00 9,131.35 9,134.30 5,255.3K
15:11 9,134.10 9,136.75 9,134.00 9,136.15 4,706.3K
15:12 9,136.80 9,136.80 9,135.00 9,135.90 4,704.8K
15:13 9,135.60 9,136.10 9,133.40 9,133.85 5,062.8K
15:14 9,134.30 9,135.80 9,133.60 9,135.80 4,853.0K
15:15 9,135.00 9,135.90 9,132.20 9,132.45 5,128.4K
15:16 9,132.60 9,135.25 9,132.35 9,132.35 5,309.4K
15:17 9,132.55 9,132.75 9,131.15 9,131.40 5,143.8K
15:18 9,131.40 9,133.35 9,130.70 9,133.35 5,393.7K
15:19 9,135.20 9,138.80 9,134.60 9,138.80 6,403.7K
15:20 9,138.45 9,141.95 9,137.85 9,141.55 6,495.9K
15:21 9,142.60 9,142.60 9,139.65 9,140.00 5,718.0K
15:22 9,139.65 9,140.25 9,138.55 9,138.80 5,084.0K
15:23 9,138.50 9,138.95 9,137.15 9,137.25 4,774.7K
15:24 9,136.50 9,136.90 9,134.45 9,134.45 4,593.1K
15:25 9,134.45 9,136.10 9,132.70 9,136.10 4,758.8K
15:26 9,136.15 9,136.15 9,131.75 9,131.85 4,507.2K
15:27 9,131.05 9,138.05 9,130.00 9,136.60 5,387.2K
15:28 9,136.40 9,136.40 9,125.35 9,125.35 3,054.6K
15:29 9,124.25 9,130.55 9,111.60 9,130.55 1,151.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available