Nifty Infrastructure

NIFTYINFR
🏛️ india →
9,007.20
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 9,466.40 9,466.40 9,466.40 9,466.40 62.6K
09:15 9,468.65 9,469.95 9,454.40 9,460.10 2,244.6K
09:16 9,459.10 9,462.05 9,452.65 9,462.05 1,080.7K
09:17 9,463.15 9,467.15 9,461.55 9,465.50 776.0K
09:18 9,466.55 9,466.55 9,459.00 9,459.10 587.0K
09:19 9,460.30 9,460.30 9,455.55 9,456.70 482.5K
09:20 9,456.35 9,458.80 9,453.80 9,458.75 700.5K
09:21 9,459.20 9,464.75 9,459.20 9,462.50 613.1K
09:22 9,462.25 9,463.80 9,461.05 9,462.55 463.7K
09:23 9,462.60 9,462.60 9,459.40 9,461.05 484.2K
09:24 9,461.25 9,461.80 9,457.50 9,457.50 452.8K
09:25 9,456.35 9,456.85 9,453.70 9,454.70 470.9K
09:26 9,454.55 9,455.20 9,451.85 9,452.15 377.6K
09:27 9,453.80 9,454.95 9,452.05 9,454.95 334.9K
09:28 9,454.75 9,456.30 9,454.30 9,454.75 710.6K
09:29 9,455.40 9,460.05 9,455.40 9,457.00 369.1K
09:30 9,457.30 9,460.00 9,456.95 9,457.40 780.9K
09:31 9,457.90 9,458.45 9,453.80 9,453.80 656.5K
09:32 9,453.25 9,455.50 9,453.25 9,455.30 365.8K
09:33 9,454.80 9,455.25 9,448.45 9,448.45 4,222.3K
09:34 9,446.25 9,448.50 9,445.30 9,446.50 755.5K
09:35 9,446.70 9,448.25 9,445.95 9,448.05 571.1K
09:36 9,448.60 9,451.50 9,448.60 9,451.45 323.9K
09:37 9,451.35 9,452.30 9,448.65 9,449.00 302.5K
09:38 9,448.60 9,450.85 9,448.60 9,450.60 208.0K
09:39 9,450.95 9,451.90 9,450.65 9,450.80 322.5K
09:40 9,449.85 9,449.95 9,446.20 9,446.30 314.3K
09:41 9,446.35 9,446.35 9,442.20 9,442.20 300.4K
09:42 9,442.05 9,445.30 9,440.90 9,440.90 342.8K
09:43 9,442.00 9,442.00 9,435.90 9,436.50 347.6K
09:44 9,436.45 9,438.20 9,435.30 9,436.60 318.2K
09:45 9,435.55 9,435.55 9,433.45 9,433.65 232.2K
09:46 9,433.40 9,435.40 9,433.40 9,433.55 316.1K
09:47 9,434.40 9,434.40 9,431.15 9,431.60 353.7K
09:48 9,430.95 9,431.05 9,427.65 9,429.15 356.1K
09:49 9,429.15 9,436.40 9,429.15 9,436.35 527.2K
09:50 9,435.95 9,441.90 9,435.85 9,441.05 383.2K
09:51 9,441.55 9,441.55 9,439.20 9,439.20 273.5K
09:52 9,439.50 9,439.50 9,435.05 9,435.10 375.7K
09:53 9,435.55 9,439.40 9,435.55 9,439.40 361.5K
09:54 9,439.90 9,439.90 9,435.00 9,435.05 189.8K
09:55 9,435.05 9,438.25 9,435.05 9,438.25 221.1K
09:56 9,438.80 9,440.10 9,437.85 9,438.90 199.8K
09:57 9,438.90 9,439.75 9,436.10 9,436.50 343.7K
09:58 9,436.30 9,436.30 9,433.90 9,434.00 335.9K
09:59 9,434.75 9,434.75 9,430.80 9,432.05 246.2K
10:00 9,431.05 9,432.00 9,430.45 9,431.40 453.8K
10:01 9,430.60 9,432.05 9,428.95 9,430.00 405.4K
10:02 9,429.70 9,437.00 9,429.70 9,436.70 352.8K
10:03 9,437.50 9,438.35 9,436.85 9,438.15 253.9K
10:04 9,438.70 9,438.80 9,436.25 9,438.15 424.1K
10:05 9,438.35 9,438.45 9,436.05 9,436.60 237.9K
10:06 9,435.50 9,436.00 9,433.80 9,434.00 221.9K
10:07 9,433.60 9,433.60 9,429.50 9,430.80 418.1K
10:08 9,431.05 9,432.35 9,430.25 9,432.25 220.0K
10:09 9,431.75 9,433.60 9,431.75 9,432.75 267.7K
10:10 9,432.75 9,433.45 9,432.20 9,432.85 1,204.5K
10:11 9,433.20 9,436.45 9,433.10 9,436.45 204.1K
10:12 9,434.80 9,435.05 9,433.20 9,433.55 147.9K
10:13 9,433.95 9,434.70 9,433.30 9,434.10 142.5K
10:14 9,434.15 9,434.55 9,432.45 9,432.75 165.3K
10:15 9,432.15 9,432.15 9,427.80 9,428.20 294.3K
10:16 9,428.90 9,429.80 9,426.65 9,429.80 211.0K
10:17 9,429.80 9,432.25 9,427.50 9,432.25 382.5K
10:18 9,432.35 9,432.50 9,426.90 9,427.40 414.9K
10:19 9,428.15 9,433.65 9,428.15 9,433.65 291.4K
10:20 9,434.65 9,439.50 9,434.60 9,438.65 291.6K
10:21 9,438.55 9,439.10 9,437.35 9,439.10 254.5K
10:22 9,439.15 9,443.50 9,439.15 9,443.50 289.5K
10:23 9,443.95 9,444.55 9,442.85 9,443.60 208.1K
10:24 9,443.45 9,444.35 9,440.35 9,440.35 167.1K
10:25 9,439.85 9,441.35 9,439.85 9,440.60 161.6K
10:26 9,440.60 9,440.90 9,438.75 9,440.10 123.5K
10:27 9,439.50 9,440.85 9,439.25 9,440.55 120.1K
10:28 9,440.55 9,443.95 9,440.40 9,443.20 156.0K
10:29 9,443.80 9,443.95 9,441.80 9,441.80 145.7K
10:30 9,442.00 9,442.00 9,439.45 9,440.00 115.9K
10:31 9,440.15 9,440.30 9,437.55 9,437.55 181.0K
10:32 9,438.55 9,438.85 9,437.60 9,438.80 151.2K
10:33 9,438.55 9,439.30 9,437.80 9,439.00 116.0K
10:34 9,438.80 9,439.45 9,436.55 9,437.00 142.2K
10:35 9,436.05 9,436.15 9,434.25 9,435.50 256.4K
10:36 9,435.10 9,435.10 9,432.05 9,433.35 219.2K
10:37 9,433.35 9,434.45 9,432.90 9,432.90 249.5K
10:38 9,433.20 9,433.40 9,431.95 9,431.95 230.5K
10:39 9,431.90 9,431.90 9,428.40 9,429.55 262.7K
10:40 9,429.40 9,429.40 9,425.00 9,425.10 220.4K
10:41 9,424.35 9,424.60 9,422.65 9,424.50 223.0K
10:42 9,424.60 9,427.75 9,424.60 9,427.30 179.3K
10:43 9,426.80 9,427.75 9,426.45 9,427.75 117.5K
10:44 9,427.85 9,427.95 9,426.85 9,427.20 211.0K
10:45 9,427.65 9,427.65 9,426.35 9,426.70 198.4K
10:46 9,426.75 9,426.80 9,424.70 9,425.10 116.1K
10:47 9,424.50 9,427.85 9,424.50 9,427.25 189.5K
10:48 9,427.35 9,430.05 9,427.35 9,429.85 208.7K
10:49 9,429.65 9,429.65 9,426.95 9,427.20 137.9K
10:50 9,425.70 9,426.75 9,424.90 9,426.75 147.7K
10:51 9,426.40 9,427.20 9,426.00 9,426.95 121.3K
10:52 9,427.25 9,428.35 9,426.60 9,427.80 134.6K
10:53 9,428.55 9,429.05 9,427.50 9,427.50 130.5K
10:54 9,427.20 9,428.75 9,427.15 9,428.75 120.0K
10:55 9,429.75 9,433.00 9,429.55 9,432.30 146.2K
10:56 9,432.55 9,432.80 9,431.20 9,432.65 100.0K
10:57 9,432.45 9,435.60 9,431.60 9,434.90 124.2K
10:58 9,434.80 9,435.65 9,434.35 9,434.35 124.6K
10:59 9,434.25 9,434.90 9,432.85 9,434.80 153.9K
11:00 9,435.40 9,436.75 9,434.90 9,436.50 120.0K
11:01 9,436.35 9,436.55 9,433.10 9,433.40 145.1K
11:02 9,433.20 9,433.95 9,432.75 9,432.80 124.8K
11:03 9,433.70 9,433.95 9,431.30 9,433.95 409.3K
11:04 9,434.85 9,436.10 9,434.25 9,435.85 701.5K
11:05 9,435.80 9,436.30 9,435.15 9,435.30 531.3K
11:06 9,436.15 9,439.70 9,436.10 9,439.20 293.9K
11:07 9,439.90 9,440.30 9,438.60 9,439.15 259.7K
11:08 9,439.60 9,441.20 9,438.10 9,438.10 236.5K
11:09 9,439.00 9,439.00 9,436.60 9,436.95 368.6K
11:10 9,437.00 9,437.70 9,436.35 9,437.20 266.9K
11:11 9,437.60 9,440.75 9,437.60 9,439.60 315.0K
11:12 9,439.90 9,440.10 9,436.10 9,436.10 358.4K
11:13 9,436.80 9,437.60 9,435.65 9,435.90 235.1K
11:14 9,435.95 9,438.40 9,435.75 9,438.10 192.9K
11:15 9,438.00 9,438.00 9,436.15 9,436.15 204.8K
11:16 9,437.00 9,439.40 9,436.65 9,436.65 363.6K
11:17 9,436.65 9,436.70 9,430.25 9,430.25 407.5K
11:18 9,431.25 9,433.25 9,430.45 9,432.95 715.8K
11:19 9,433.60 9,434.35 9,431.70 9,434.35 168.4K
11:20 9,434.55 9,436.10 9,434.10 9,434.65 258.7K
11:21 9,435.30 9,436.15 9,433.95 9,434.60 138.1K
11:22 9,434.75 9,436.35 9,434.50 9,436.30 123.0K
11:23 9,436.95 9,440.50 9,436.95 9,440.50 234.0K
11:24 9,440.65 9,441.60 9,439.40 9,441.05 240.6K
11:25 9,440.90 9,442.35 9,440.90 9,441.35 715.0K
11:26 9,441.80 9,445.95 9,441.80 9,445.40 408.4K
11:27 9,445.70 9,448.80 9,445.70 9,448.30 287.0K
11:28 9,448.35 9,449.50 9,447.00 9,447.05 348.3K
11:29 9,447.50 9,448.15 9,447.00 9,448.15 319.5K
11:30 9,448.15 9,449.60 9,445.30 9,446.00 204.0K
11:31 9,446.05 9,446.05 9,439.65 9,440.25 346.6K
11:32 9,440.30 9,441.90 9,439.15 9,441.25 557.7K
11:33 9,441.25 9,441.30 9,440.00 9,440.40 169.1K
11:34 9,441.05 9,443.20 9,440.10 9,441.80 192.6K
11:35 9,442.15 9,442.50 9,441.20 9,441.50 89.1K
11:36 9,441.95 9,444.35 9,440.85 9,443.45 190.7K
11:37 9,443.05 9,443.05 9,440.05 9,440.65 280.8K
11:38 9,440.70 9,442.70 9,440.60 9,442.70 184.2K
11:39 9,442.05 9,442.55 9,441.20 9,441.50 161.8K
11:40 9,440.45 9,442.85 9,440.25 9,442.25 240.7K
11:41 9,441.85 9,442.00 9,440.80 9,441.20 378.4K
11:42 9,440.90 9,441.20 9,439.20 9,440.85 250.0K
11:43 9,440.80 9,442.50 9,440.30 9,442.20 150.0K
11:44 9,442.95 9,443.00 9,441.30 9,442.65 382.3K
11:45 9,443.40 9,443.55 9,441.15 9,441.25 279.8K
11:46 9,442.10 9,445.85 9,442.10 9,445.25 243.4K
11:47 9,445.60 9,450.95 9,445.60 9,450.20 432.9K
11:48 9,450.45 9,450.55 9,447.05 9,447.65 249.2K
11:49 9,447.30 9,449.45 9,445.95 9,449.45 203.5K
11:50 9,448.45 9,449.55 9,445.90 9,446.55 349.6K
11:51 9,446.00 9,447.55 9,445.10 9,445.40 159.3K
11:52 9,445.90 9,447.80 9,442.95 9,447.80 342.4K
11:53 9,447.10 9,448.70 9,446.55 9,447.80 364.3K
11:54 9,448.05 9,448.05 9,446.15 9,446.35 278.5K
11:55 9,446.85 9,446.85 9,443.15 9,443.15 223.4K
11:56 9,443.10 9,445.35 9,443.10 9,444.25 261.2K
11:57 9,444.90 9,445.65 9,442.55 9,443.10 181.6K
11:58 9,443.60 9,443.60 9,441.25 9,442.10 181.3K
11:59 9,442.25 9,442.25 9,438.50 9,438.85 281.5K
12:00 9,440.00 9,440.00 9,437.00 9,437.65 653.1K
12:01 9,438.15 9,438.45 9,436.30 9,436.30 249.5K
12:02 9,436.25 9,437.55 9,434.85 9,437.45 281.8K
12:03 9,437.10 9,437.45 9,435.65 9,437.35 230.4K
12:04 9,437.90 9,440.65 9,437.60 9,439.95 219.2K
12:05 9,440.20 9,440.90 9,439.35 9,440.10 315.4K
12:06 9,441.50 9,443.45 9,440.85 9,443.40 169.8K
12:07 9,443.75 9,444.05 9,442.80 9,443.60 230.1K
12:08 9,443.65 9,446.45 9,443.65 9,445.05 333.9K
12:09 9,445.45 9,445.45 9,443.00 9,444.10 215.5K
12:10 9,443.75 9,444.65 9,442.85 9,443.40 140.9K
12:11 9,442.95 9,444.20 9,442.50 9,443.25 116.9K
12:12 9,442.80 9,444.35 9,442.20 9,444.35 215.7K
12:13 9,445.45 9,447.00 9,444.00 9,446.25 226.5K
12:14 9,446.75 9,446.75 9,445.55 9,445.80 162.0K
12:15 9,445.20 9,446.45 9,445.10 9,446.10 105.8K
12:16 9,445.95 9,445.95 9,443.90 9,444.95 248.7K
12:17 9,444.55 9,445.05 9,443.10 9,443.40 167.2K
12:18 9,444.40 9,444.40 9,440.90 9,441.50 362.0K
12:19 9,441.50 9,442.05 9,441.00 9,441.95 203.9K
12:20 9,442.00 9,443.45 9,441.30 9,442.60 175.2K
12:21 9,441.95 9,445.25 9,441.65 9,445.20 298.1K
12:22 9,445.75 9,445.75 9,443.55 9,443.55 184.3K
12:23 9,444.50 9,444.90 9,443.05 9,444.50 133.3K
12:24 9,445.05 9,445.05 9,443.10 9,444.05 166.0K
12:25 9,444.25 9,445.10 9,443.35 9,444.55 162.7K
12:26 9,444.15 9,444.90 9,442.35 9,443.25 167.5K
12:27 9,444.00 9,444.00 9,441.45 9,441.45 197.2K
12:28 9,441.85 9,442.55 9,440.80 9,441.20 129.5K
12:29 9,441.15 9,442.55 9,441.10 9,441.15 231.8K
12:30 9,441.60 9,441.60 9,439.05 9,439.90 201.4K
12:31 9,439.75 9,441.65 9,439.20 9,441.65 326.1K
12:32 9,441.90 9,441.90 9,439.15 9,440.40 132.9K
12:33 9,440.30 9,440.85 9,438.60 9,439.75 115.4K
12:34 9,439.15 9,439.50 9,438.05 9,438.50 98.3K
12:35 9,438.45 9,438.60 9,436.90 9,438.60 230.7K
12:36 9,438.95 9,440.10 9,438.40 9,438.40 243.7K
12:37 9,439.10 9,441.65 9,438.20 9,441.55 255.0K
12:38 9,440.75 9,442.35 9,440.70 9,441.95 144.1K
12:39 9,441.70 9,442.80 9,440.65 9,441.30 160.8K
12:40 9,441.50 9,442.60 9,441.05 9,441.50 137.2K
12:41 9,440.95 9,440.95 9,439.70 9,440.95 123.2K
12:42 9,441.10 9,441.45 9,439.70 9,441.05 162.5K
12:43 9,441.65 9,443.80 9,441.65 9,443.00 159.5K
12:44 9,442.80 9,444.60 9,442.80 9,443.85 197.1K
12:45 9,444.10 9,445.05 9,443.35 9,444.20 222.8K
12:46 9,444.00 9,444.50 9,442.95 9,443.35 170.7K
12:47 9,443.55 9,443.55 9,441.55 9,441.65 424.1K
12:48 9,441.35 9,443.20 9,441.30 9,441.45 203.6K
12:49 9,441.25 9,441.45 9,438.75 9,439.80 253.5K
12:50 9,440.00 9,440.20 9,434.50 9,434.50 398.1K
12:51 9,435.00 9,435.15 9,428.85 9,429.65 761.0K
12:52 9,429.75 9,431.15 9,429.75 9,431.10 182.5K
12:53 9,431.50 9,433.30 9,431.50 9,433.30 267.9K
12:54 9,433.10 9,434.35 9,432.45 9,434.35 259.5K
12:55 9,434.90 9,434.90 9,432.55 9,433.10 188.3K
12:56 9,433.10 9,434.25 9,432.95 9,433.80 385.4K
12:57 9,434.20 9,434.40 9,433.15 9,433.80 405.6K
12:58 9,433.60 9,434.20 9,432.95 9,433.85 389.8K
12:59 9,434.30 9,434.55 9,433.35 9,434.55 306.4K
13:00 9,434.10 9,434.10 9,431.25 9,433.55 150.5K
13:01 9,433.35 9,438.95 9,432.95 9,437.80 425.5K
13:02 9,438.95 9,440.10 9,437.75 9,440.05 340.3K
13:03 9,440.35 9,440.75 9,437.60 9,437.60 174.3K
13:04 9,438.00 9,439.30 9,437.30 9,438.60 130.8K
13:05 9,438.75 9,439.30 9,437.45 9,437.95 163.0K
13:06 9,438.00 9,438.45 9,436.75 9,438.25 152.7K
13:07 9,438.10 9,438.50 9,436.40 9,437.55 133.9K
13:08 9,437.75 9,438.00 9,434.95 9,434.95 194.4K
13:09 9,435.15 9,435.70 9,433.70 9,434.35 159.3K
13:10 9,434.65 9,435.05 9,433.10 9,433.85 160.3K
13:11 9,434.05 9,435.70 9,432.90 9,434.80 181.5K
13:12 9,436.25 9,436.25 9,432.40 9,433.10 255.2K
13:13 9,433.60 9,434.35 9,432.20 9,432.20 145.7K
13:14 9,432.15 9,432.40 9,427.75 9,428.55 245.3K
13:15 9,428.35 9,428.35 9,423.35 9,424.35 372.5K
13:16 9,423.85 9,424.50 9,422.20 9,422.50 179.1K
13:17 9,422.65 9,422.65 9,419.00 9,419.00 351.8K
13:18 9,419.15 9,419.95 9,417.90 9,418.45 386.1K
13:19 9,418.60 9,418.60 9,417.40 9,417.65 205.2K
13:20 9,416.70 9,416.80 9,413.95 9,415.75 270.9K
13:21 9,415.80 9,415.90 9,414.05 9,414.05 281.3K
13:22 9,413.95 9,414.45 9,413.25 9,413.60 171.3K
13:23 9,413.85 9,415.15 9,410.35 9,410.35 265.8K
13:24 9,410.25 9,414.20 9,408.90 9,412.80 234.1K
13:25 9,412.80 9,412.80 9,409.50 9,409.95 1,951.5K
13:26 9,409.60 9,411.25 9,407.45 9,407.45 328.2K
13:27 9,408.20 9,408.20 9,403.25 9,403.60 594.9K
13:28 9,404.00 9,405.50 9,403.55 9,403.55 453.8K
13:29 9,403.75 9,404.65 9,401.65 9,402.00 328.8K
13:30 9,402.75 9,402.75 9,395.50 9,400.20 611.0K
13:31 9,400.05 9,400.05 9,398.35 9,400.00 205.7K
13:32 9,400.85 9,407.40 9,400.55 9,407.40 415.2K
13:33 9,406.55 9,408.70 9,406.55 9,407.15 167.0K
13:34 9,407.85 9,409.85 9,406.70 9,408.50 168.8K
13:35 9,408.80 9,410.80 9,407.70 9,408.15 176.6K
13:36 9,407.85 9,408.95 9,406.90 9,407.30 169.3K
13:37 9,407.05 9,408.00 9,405.10 9,405.75 173.9K
13:38 9,405.95 9,409.05 9,405.95 9,409.05 198.9K
13:39 9,408.70 9,410.75 9,407.80 9,408.95 145.9K
13:40 9,409.05 9,410.55 9,408.10 9,408.10 223.8K
13:41 9,409.00 9,409.00 9,404.55 9,405.00 294.3K
13:42 9,405.15 9,405.15 9,401.90 9,402.85 324.1K
13:43 9,402.65 9,403.45 9,401.80 9,403.10 127.3K
13:44 9,404.55 9,405.00 9,403.50 9,403.50 145.2K
13:45 9,403.90 9,404.10 9,402.20 9,402.85 196.1K
13:46 9,402.20 9,402.65 9,401.20 9,401.60 183.2K
13:47 9,402.10 9,402.10 9,398.60 9,398.60 350.5K
13:48 9,400.30 9,402.00 9,399.95 9,402.00 190.3K
13:49 9,402.90 9,403.95 9,401.90 9,403.95 123.9K
13:50 9,403.35 9,407.00 9,403.35 9,406.05 184.7K
13:51 9,405.20 9,407.45 9,403.15 9,404.70 171.2K
13:52 9,404.60 9,406.70 9,404.60 9,406.70 143.7K
13:53 9,406.70 9,407.75 9,404.15 9,404.15 346.6K
13:54 9,405.20 9,405.60 9,404.10 9,404.45 150.7K
13:55 9,403.95 9,404.75 9,403.20 9,403.90 258.4K
13:56 9,403.65 9,404.45 9,401.00 9,402.70 179.1K
13:57 9,402.65 9,408.55 9,402.15 9,408.50 175.5K
13:58 9,408.00 9,408.50 9,407.50 9,407.90 236.3K
13:59 9,407.90 9,410.15 9,407.35 9,410.15 159.3K
14:00 9,410.90 9,410.90 9,409.70 9,410.75 247.5K
14:01 9,410.30 9,410.50 9,408.55 9,409.25 137.7K
14:02 9,409.10 9,410.80 9,409.10 9,410.80 143.4K
14:03 9,410.90 9,413.80 9,410.55 9,413.45 178.7K
14:04 9,413.60 9,414.55 9,412.40 9,412.40 180.6K
14:05 9,412.40 9,414.30 9,412.40 9,413.15 155.5K
14:06 9,412.85 9,414.05 9,412.25 9,413.85 215.8K
14:07 9,415.05 9,415.75 9,414.10 9,415.50 199.2K
14:08 9,415.65 9,416.05 9,413.90 9,415.15 150.2K
14:09 9,415.90 9,417.85 9,415.60 9,416.50 225.4K
14:10 9,417.00 9,419.90 9,417.00 9,418.50 407.9K
14:11 9,420.20 9,421.55 9,420.10 9,420.95 243.9K
14:12 9,420.70 9,420.70 9,418.15 9,418.70 184.6K
14:13 9,418.75 9,419.40 9,418.40 9,418.55 273.9K
14:14 9,418.30 9,419.60 9,417.35 9,417.90 207.6K
14:15 9,418.55 9,419.35 9,418.00 9,418.85 219.5K
14:16 9,418.25 9,419.45 9,417.05 9,418.60 158.9K
14:17 9,419.10 9,419.70 9,418.50 9,418.80 196.0K
14:18 9,418.90 9,419.85 9,417.30 9,418.50 164.2K
14:19 9,419.05 9,419.80 9,418.30 9,419.25 503.0K
14:20 9,419.45 9,419.70 9,418.00 9,418.05 2,657.9K
14:21 9,417.65 9,418.00 9,415.35 9,415.35 224.5K
14:22 9,414.75 9,417.75 9,414.50 9,415.00 320.3K
14:23 9,413.40 9,413.40 9,406.90 9,409.30 730.9K
14:24 9,409.45 9,412.45 9,408.80 9,410.70 510.4K
14:25 9,410.35 9,411.45 9,410.30 9,411.05 340.6K
14:26 9,410.90 9,410.90 9,409.05 9,409.95 243.5K
14:27 9,409.70 9,410.50 9,408.35 9,408.80 301.2K
14:28 9,408.80 9,410.50 9,408.65 9,410.45 349.4K
14:29 9,410.30 9,412.60 9,410.30 9,411.50 330.6K
14:30 9,411.80 9,412.35 9,411.20 9,411.60 317.2K
14:31 9,411.80 9,411.80 9,410.25 9,410.25 159.4K
14:32 9,409.20 9,411.05 9,409.20 9,410.45 181.5K
14:33 9,410.25 9,411.25 9,409.30 9,409.65 244.1K
14:34 9,409.90 9,410.05 9,408.45 9,408.65 167.8K
14:35 9,408.90 9,409.25 9,407.85 9,409.00 140.6K
14:36 9,409.10 9,410.20 9,408.20 9,408.40 301.3K
14:37 9,408.70 9,408.90 9,407.10 9,407.30 393.2K
14:38 9,406.80 9,407.75 9,405.55 9,406.05 246.1K
14:39 9,406.20 9,407.25 9,405.60 9,405.75 171.7K
14:40 9,405.95 9,405.95 9,403.20 9,405.05 209.8K
14:41 9,405.00 9,405.85 9,401.70 9,403.45 276.2K
14:42 9,402.70 9,403.15 9,400.75 9,403.05 286.0K
14:43 9,403.90 9,408.30 9,403.00 9,408.30 258.6K
14:44 9,409.45 9,412.20 9,409.45 9,411.75 280.7K
14:45 9,411.45 9,411.85 9,409.75 9,410.15 168.9K
14:46 9,410.40 9,413.60 9,408.60 9,413.40 275.7K
14:47 9,413.35 9,417.50 9,413.35 9,416.45 359.9K
14:48 9,417.00 9,418.10 9,415.10 9,418.05 282.9K
14:49 9,417.30 9,417.30 9,414.75 9,414.95 190.7K
14:50 9,415.50 9,415.50 9,409.65 9,409.65 191.3K
14:51 9,409.40 9,411.80 9,409.05 9,410.95 265.1K
14:52 9,410.60 9,412.20 9,409.95 9,412.20 256.2K
14:53 9,411.75 9,412.35 9,411.15 9,411.75 181.7K
14:54 9,411.55 9,411.85 9,410.10 9,410.10 172.1K
14:55 9,410.60 9,411.35 9,409.85 9,410.90 187.2K
14:56 9,410.45 9,412.00 9,410.45 9,411.35 206.4K
14:57 9,411.30 9,411.80 9,408.20 9,410.55 241.4K
14:58 9,411.40 9,413.70 9,410.85 9,412.90 212.0K
14:59 9,412.65 9,417.95 9,412.40 9,417.95 431.0K
15:00 9,418.00 9,423.75 9,418.00 9,421.45 989.0K
15:01 9,422.60 9,423.05 9,421.15 9,423.05 509.9K
15:02 9,423.05 9,424.65 9,423.05 9,424.65 474.4K
15:03 9,424.95 9,428.10 9,424.70 9,428.10 449.9K
15:04 9,428.05 9,429.65 9,428.05 9,429.30 567.8K
15:05 9,429.45 9,430.05 9,429.25 9,429.80 731.0K
15:06 9,430.75 9,430.80 9,428.15 9,429.85 696.7K
15:07 9,429.75 9,430.65 9,429.75 9,430.10 474.6K
15:08 9,430.10 9,431.60 9,428.85 9,431.55 465.8K
15:09 9,431.75 9,434.35 9,431.60 9,434.35 682.6K
15:10 9,434.50 9,434.85 9,433.00 9,434.10 942.1K
15:11 9,434.20 9,434.60 9,433.65 9,433.80 523.8K
15:12 9,433.90 9,434.10 9,431.90 9,432.35 710.9K
15:13 9,432.45 9,433.85 9,432.45 9,432.90 533.8K
15:14 9,432.45 9,434.20 9,431.20 9,431.20 715.1K
15:15 9,431.45 9,431.45 9,428.95 9,428.95 618.5K
15:16 9,428.75 9,429.05 9,426.70 9,427.65 795.7K
15:17 9,428.05 9,428.30 9,425.85 9,426.20 760.9K
15:18 9,426.10 9,426.40 9,425.00 9,425.05 687.3K
15:19 9,425.40 9,428.05 9,425.40 9,427.55 666.9K
15:20 9,427.95 9,428.65 9,427.10 9,428.00 1,066.6K
15:21 9,427.40 9,429.95 9,427.40 9,429.90 539.5K
15:22 9,429.75 9,431.35 9,429.75 9,431.35 472.4K
15:23 9,431.30 9,431.30 9,430.00 9,430.25 670.0K
15:24 9,430.70 9,430.70 9,429.70 9,429.80 702.1K
15:25 9,430.05 9,430.65 9,429.35 9,429.75 773.6K
15:26 9,429.60 9,430.15 9,428.95 9,428.95 614.8K
15:27 9,430.05 9,430.05 9,428.30 9,429.00 660.8K
15:28 9,428.65 9,428.65 9,423.35 9,424.15 653.0K
15:29 9,425.45 9,429.05 9,422.50 9,429.05 397.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available