Nifty Infrastructure

NIFTYINFR
🏛️ india →
9,051.85
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 9,055.45 9,055.45 9,055.45 9,055.45 0.3K
09:15 9,055.25 9,069.80 9,055.25 9,069.30 2,254.3K
09:16 9,065.70 9,069.60 9,062.25 9,069.60 1,182.8K
09:17 9,072.30 9,076.35 9,072.30 9,074.70 791.0K
09:18 9,075.30 9,084.35 9,075.30 9,083.05 890.6K
09:19 9,081.60 9,082.50 9,077.60 9,077.75 698.0K
09:20 9,077.95 9,082.50 9,075.55 9,076.65 694.2K
09:21 9,078.00 9,079.15 9,074.30 9,075.00 507.5K
09:22 9,074.25 9,076.25 9,070.05 9,072.55 391.0K
09:23 9,070.30 9,076.80 9,070.15 9,076.80 436.3K
09:24 9,076.85 9,078.60 9,074.05 9,074.05 355.2K
09:25 9,072.95 9,072.95 9,066.20 9,067.60 513.7K
09:26 9,068.30 9,069.55 9,064.10 9,069.20 363.1K
09:27 9,070.05 9,070.20 9,064.00 9,064.00 330.3K
09:28 9,064.05 9,067.25 9,062.25 9,065.70 394.1K
09:29 9,066.00 9,066.00 9,061.15 9,061.75 470.3K
09:30 9,060.90 9,065.00 9,060.90 9,063.85 332.8K
09:31 9,061.55 9,062.35 9,056.35 9,058.65 650.8K
09:32 9,058.85 9,059.10 9,056.00 9,056.00 297.0K
09:33 9,055.40 9,056.15 9,054.10 9,054.95 347.4K
09:34 9,055.15 9,058.65 9,054.45 9,058.50 907.9K
09:35 9,057.50 9,057.50 9,051.25 9,052.50 409.3K
09:36 9,052.85 9,052.85 9,050.95 9,051.85 419.8K
09:37 9,051.70 9,051.70 9,043.90 9,044.95 405.0K
09:38 9,046.45 9,049.00 9,045.00 9,046.75 338.5K
09:39 9,046.50 9,047.90 9,042.15 9,043.90 326.3K
09:40 9,044.60 9,044.60 9,041.75 9,043.60 337.3K
09:41 9,044.60 9,048.70 9,044.20 9,048.70 355.5K
09:42 9,049.45 9,049.45 9,046.35 9,047.25 276.0K
09:43 9,046.65 9,046.70 9,043.80 9,045.90 304.0K
09:44 9,045.30 9,045.50 9,043.75 9,045.20 333.5K
09:45 9,044.75 9,046.90 9,043.50 9,044.95 354.7K
09:46 9,045.65 9,045.65 9,042.70 9,042.70 220.2K
09:47 9,043.00 9,046.35 9,042.70 9,043.60 278.5K
09:48 9,043.40 9,044.30 9,041.15 9,043.00 194.8K
09:49 9,042.70 9,042.70 9,039.35 9,040.30 168.6K
09:50 9,040.45 9,040.55 9,038.05 9,038.10 236.1K
09:51 9,038.70 9,046.30 9,038.50 9,046.05 298.6K
09:52 9,046.40 9,054.75 9,046.25 9,054.40 358.3K
09:53 9,054.90 9,055.55 9,052.90 9,054.05 179.5K
09:54 9,054.65 9,054.65 9,048.65 9,048.65 218.3K
09:55 9,049.20 9,049.25 9,046.45 9,046.45 96.0K
09:56 9,046.55 9,046.55 9,042.55 9,044.35 259.9K
09:57 9,043.55 9,045.50 9,043.55 9,045.05 138.1K
09:58 9,044.90 9,046.55 9,042.70 9,042.90 189.7K
09:59 9,042.85 9,043.80 9,042.25 9,042.25 204.7K
10:00 9,042.50 9,044.35 9,042.05 9,044.35 246.1K
10:01 9,045.00 9,048.45 9,044.60 9,044.95 159.0K
10:02 9,045.10 9,045.30 9,042.05 9,042.45 262.5K
10:03 9,041.80 9,042.55 9,035.15 9,035.40 389.9K
10:04 9,035.85 9,035.85 9,029.95 9,033.25 424.3K
10:05 9,034.60 9,035.10 9,032.35 9,034.55 382.7K
10:06 9,035.25 9,040.65 9,035.15 9,035.35 259.9K
10:07 9,035.65 9,035.65 9,033.40 9,033.90 266.5K
10:08 9,034.05 9,035.85 9,034.05 9,035.55 208.3K
10:09 9,035.40 9,037.35 9,035.05 9,037.35 193.9K
10:10 9,037.40 9,037.80 9,032.05 9,032.70 234.5K
10:11 9,033.10 9,036.25 9,032.60 9,032.85 226.6K
10:12 9,032.60 9,032.60 9,029.65 9,030.85 271.0K
10:13 9,030.50 9,032.20 9,030.50 9,032.20 124.9K
10:14 9,033.25 9,038.65 9,032.60 9,038.20 211.4K
10:15 9,038.05 9,038.05 9,033.35 9,035.50 201.2K
10:16 9,036.85 9,043.00 9,036.85 9,042.10 473.6K
10:17 9,042.50 9,043.45 9,041.15 9,043.40 269.4K
10:18 9,043.55 9,044.80 9,043.55 9,044.20 236.0K
10:19 9,044.85 9,048.55 9,044.55 9,048.55 256.3K
10:20 9,049.85 9,051.20 9,049.20 9,051.20 445.0K
10:21 9,051.05 9,056.60 9,050.35 9,056.60 344.1K
10:22 9,055.40 9,057.05 9,055.40 9,056.70 286.0K
10:23 9,057.15 9,057.15 9,051.65 9,053.45 159.7K
10:24 9,053.95 9,054.75 9,052.95 9,052.95 221.4K
10:25 9,053.35 9,053.50 9,050.60 9,051.10 162.9K
10:26 9,049.35 9,049.65 9,043.90 9,043.95 220.2K
10:27 9,042.90 9,045.30 9,042.90 9,044.45 191.7K
10:28 9,044.55 9,045.65 9,044.25 9,044.50 126.6K
10:29 9,043.80 9,044.20 9,042.10 9,042.10 182.9K
10:30 9,042.20 9,042.50 9,040.65 9,040.65 205.1K
10:31 9,040.40 9,042.15 9,039.60 9,042.15 190.7K
10:32 9,042.10 9,043.70 9,041.55 9,041.70 120.8K
10:33 9,042.00 9,042.40 9,041.20 9,042.35 133.7K
10:34 9,041.50 9,041.85 9,037.25 9,037.70 266.0K
10:35 9,037.60 9,037.60 9,030.85 9,030.85 276.0K
10:36 9,030.60 9,030.60 9,023.15 9,027.50 653.7K
10:37 9,027.90 9,032.05 9,027.90 9,030.15 253.8K
10:38 9,029.75 9,030.10 9,027.45 9,027.70 249.3K
10:39 9,027.30 9,027.95 9,025.50 9,025.50 460.3K
10:40 9,025.30 9,026.60 9,024.60 9,024.90 429.2K
10:41 9,025.75 9,026.15 9,023.45 9,023.95 306.7K
10:42 9,024.15 9,029.60 9,023.90 9,029.45 349.2K
10:43 9,029.35 9,029.50 9,024.75 9,025.55 352.5K
10:44 9,025.50 9,025.50 9,024.35 9,024.75 148.6K
10:45 9,024.75 9,024.75 9,020.40 9,020.40 285.6K
10:46 9,019.85 9,025.25 9,019.85 9,024.35 236.0K
10:47 9,024.90 9,026.10 9,024.30 9,025.45 457.6K
10:48 9,026.10 9,027.80 9,025.70 9,026.05 177.5K
10:49 9,026.95 9,026.95 9,023.40 9,025.15 293.2K
10:50 9,024.90 9,025.25 9,023.55 9,024.25 261.8K
10:51 9,024.05 9,024.85 9,021.65 9,024.70 1,354.9K
10:52 9,025.10 9,026.45 9,024.75 9,026.45 227.5K
10:53 9,026.80 9,027.75 9,024.55 9,025.70 303.0K
10:54 9,024.85 9,024.85 9,023.15 9,024.50 158.0K
10:55 9,024.45 9,024.45 9,020.45 9,021.20 182.4K
10:56 9,020.65 9,022.00 9,020.60 9,021.50 1,239.5K
10:57 9,021.60 9,024.30 9,021.60 9,023.10 186.2K
10:58 9,023.00 9,023.25 9,021.80 9,022.90 293.7K
10:59 9,023.10 9,024.90 9,022.55 9,023.70 1,721.2K
11:00 9,023.60 9,027.10 9,021.25 9,027.10 380.4K
11:01 9,027.10 9,027.45 9,023.55 9,024.30 1,535.7K
11:02 9,024.85 9,027.65 9,024.25 9,027.65 308.6K
11:03 9,027.75 9,027.75 9,024.25 9,025.00 219.5K
11:04 9,024.10 9,026.10 9,024.10 9,025.90 170.4K
11:05 9,025.55 9,026.65 9,025.35 9,026.10 287.0K
11:06 9,026.95 9,027.15 9,025.10 9,025.40 249.5K
11:07 9,026.00 9,026.00 9,024.25 9,024.70 446.0K
11:08 9,024.45 9,026.30 9,024.35 9,025.95 328.3K
11:09 9,024.95 9,024.95 9,020.70 9,020.70 652.8K
11:10 9,020.95 9,021.15 9,019.65 9,020.30 311.1K
11:11 9,020.10 9,021.80 9,019.75 9,021.10 303.7K
11:12 9,020.60 9,022.70 9,019.95 9,022.50 305.3K
11:13 9,022.75 9,023.35 9,022.00 9,022.30 202.8K
11:14 9,022.45 9,026.20 9,022.45 9,026.20 425.2K
11:15 9,025.95 9,025.95 9,024.75 9,025.50 266.6K
11:16 9,024.25 9,024.25 9,022.00 9,022.00 285.9K
11:17 9,022.50 9,023.00 9,021.45 9,021.45 452.5K
11:18 9,021.80 9,021.95 9,020.60 9,021.05 129.7K
11:19 9,020.45 9,021.05 9,019.15 9,019.15 180.1K
11:20 9,019.00 9,020.35 9,018.30 9,020.05 476.6K
11:21 9,019.95 9,023.60 9,019.95 9,023.15 1,711.3K
11:22 9,023.50 9,023.50 9,021.55 9,021.85 299.6K
11:23 9,021.20 9,021.45 9,018.90 9,018.90 198.1K
11:24 9,019.10 9,019.10 9,017.85 9,018.50 1,305.1K
11:25 9,018.90 9,020.45 9,018.40 9,019.60 378.1K
11:26 9,018.85 9,019.20 9,017.60 9,018.90 200.9K
11:27 9,019.15 9,025.55 9,019.15 9,025.45 383.3K
11:28 9,025.05 9,026.65 9,024.75 9,025.55 418.0K
11:29 9,026.50 9,028.50 9,026.50 9,027.65 197.0K
11:30 9,029.05 9,029.05 9,024.05 9,024.05 280.0K
11:31 9,025.45 9,025.45 9,020.60 9,020.70 165.3K
11:32 9,019.95 9,019.95 9,018.85 9,019.30 191.0K
11:33 9,019.25 9,019.50 9,018.70 9,019.50 238.7K
11:34 9,019.20 9,019.50 9,018.10 9,018.10 1,749.8K
11:35 9,018.15 9,018.95 9,017.15 9,017.15 259.5K
11:36 9,017.45 9,018.20 9,017.05 9,017.80 272.8K
11:37 9,017.10 9,020.35 9,017.10 9,020.05 190.5K
11:38 9,020.55 9,027.50 9,020.00 9,026.60 302.5K
11:39 9,026.20 9,026.20 9,022.45 9,022.55 219.2K
11:40 9,022.90 9,023.50 9,022.25 9,023.50 170.6K
11:41 9,024.05 9,024.05 9,021.30 9,021.75 158.3K
11:42 9,021.65 9,021.65 9,017.65 9,018.60 265.4K
11:43 9,018.30 9,018.90 9,015.85 9,015.90 390.0K
11:44 9,015.80 9,020.05 9,015.80 9,019.30 451.9K
11:45 9,019.75 9,019.90 9,018.20 9,018.55 214.5K
11:46 9,018.10 9,019.05 9,017.60 9,018.70 350.3K
11:47 9,018.15 9,020.85 9,017.80 9,020.85 276.4K
11:48 9,020.20 9,022.95 9,020.00 9,022.05 128.6K
11:49 9,022.40 9,022.65 9,020.90 9,022.35 251.5K
11:50 9,023.15 9,023.80 9,022.25 9,023.20 238.4K
11:51 9,023.85 9,025.65 9,023.60 9,024.25 178.2K
11:52 9,024.05 9,024.05 9,022.25 9,022.65 197.6K
11:53 9,022.80 9,024.10 9,022.05 9,023.40 146.4K
11:54 9,023.20 9,027.00 9,023.20 9,026.90 183.1K
11:55 9,026.85 9,027.40 9,026.10 9,027.30 192.1K
11:56 9,026.85 9,027.75 9,024.85 9,027.75 222.1K
11:57 9,027.40 9,027.40 9,025.55 9,025.70 217.9K
11:58 9,025.40 9,025.40 9,016.10 9,018.35 647.1K
11:59 9,018.20 9,024.80 9,018.20 9,022.95 203.7K
12:00 9,023.15 9,023.55 9,022.10 9,022.75 114.5K
12:01 9,022.05 9,023.80 9,021.25 9,023.80 159.6K
12:02 9,023.15 9,028.60 9,023.15 9,028.60 200.0K
12:03 9,028.50 9,030.30 9,028.20 9,029.85 191.3K
12:04 9,028.25 9,029.35 9,028.00 9,028.55 162.1K
12:05 9,028.95 9,028.95 9,024.60 9,024.80 232.3K
12:06 9,024.20 9,025.70 9,023.75 9,025.05 128.9K
12:07 9,025.00 9,027.25 9,024.90 9,027.25 162.1K
12:08 9,027.10 9,027.45 9,023.35 9,023.35 193.1K
12:09 9,023.15 9,026.65 9,022.75 9,026.60 212.6K
12:10 9,026.30 9,026.30 9,023.65 9,024.45 1,041.3K
12:11 9,024.35 9,024.55 9,021.55 9,022.50 585.7K
12:12 9,022.60 9,022.85 9,021.55 9,022.50 486.0K
12:13 9,022.50 9,024.40 9,022.50 9,024.15 250.5K
12:14 9,023.90 9,024.55 9,022.50 9,024.55 281.1K
12:15 9,024.00 9,024.00 9,022.80 9,023.05 197.5K
12:16 9,022.85 9,024.60 9,022.85 9,024.60 207.4K
12:17 9,023.90 9,025.30 9,023.35 9,025.30 414.8K
12:18 9,025.50 9,027.55 9,025.10 9,027.55 312.7K
12:19 9,027.70 9,030.85 9,027.70 9,030.85 194.1K
12:20 9,031.20 9,033.45 9,031.10 9,033.45 276.1K
12:21 9,033.75 9,041.05 9,033.75 9,038.35 469.4K
12:22 9,038.55 9,038.55 9,035.15 9,035.90 684.6K
12:23 9,035.65 9,036.15 9,034.10 9,034.90 385.7K
12:24 9,034.80 9,034.80 9,032.10 9,032.85 165.3K
12:25 9,032.15 9,032.70 9,031.70 9,032.15 145.4K
12:26 9,031.80 9,032.70 9,029.55 9,032.05 297.5K
12:27 9,032.00 9,033.05 9,031.70 9,031.70 182.4K
12:28 9,031.50 9,032.15 9,030.80 9,031.30 305.5K
12:29 9,030.90 9,032.15 9,030.60 9,032.15 179.3K
12:30 9,032.70 9,033.20 9,032.20 9,032.55 1,228.4K
12:31 9,032.70 9,033.05 9,031.40 9,032.85 167.1K
12:32 9,032.90 9,033.55 9,032.70 9,033.10 150.3K
12:33 9,033.05 9,034.35 9,032.80 9,034.25 148.5K
12:34 9,034.25 9,035.15 9,033.40 9,034.70 173.5K
12:35 9,034.00 9,035.25 9,033.80 9,034.60 176.9K
12:36 9,034.70 9,034.70 9,032.90 9,032.90 123.5K
12:37 9,031.85 9,032.35 9,031.15 9,031.70 151.4K
12:38 9,031.50 9,031.85 9,028.10 9,028.65 171.9K
12:39 9,028.50 9,029.10 9,026.75 9,026.95 478.3K
12:40 9,026.65 9,027.60 9,025.95 9,027.35 140.6K
12:41 9,027.20 9,028.10 9,026.20 9,027.20 186.3K
12:42 9,027.40 9,028.00 9,026.00 9,027.50 187.9K
12:43 9,028.00 9,028.55 9,027.80 9,028.25 191.2K
12:44 9,027.90 9,031.00 9,027.90 9,030.35 341.5K
12:45 9,030.70 9,033.30 9,029.95 9,033.20 323.8K
12:46 9,033.05 9,034.20 9,032.70 9,033.45 166.2K
12:47 9,033.55 9,034.50 9,032.55 9,033.50 262.4K
12:48 9,033.10 9,034.10 9,032.90 9,033.25 277.9K
12:49 9,033.50 9,033.85 9,032.20 9,032.20 960.8K
12:50 9,031.70 9,031.90 9,027.90 9,029.05 349.1K
12:51 9,029.50 9,029.90 9,026.95 9,026.95 333.4K
12:52 9,026.50 9,026.50 9,023.45 9,023.45 486.8K
12:53 9,023.35 9,024.10 9,021.45 9,021.45 128.0K
12:54 9,021.20 9,024.50 9,021.20 9,024.05 214.7K
12:55 9,024.70 9,027.20 9,023.85 9,027.20 190.9K
12:56 9,026.75 9,028.05 9,026.30 9,027.60 151.3K
12:57 9,027.20 9,028.60 9,027.20 9,027.75 517.6K
12:58 9,027.50 9,030.00 9,027.50 9,029.65 286.2K
12:59 9,029.10 9,030.90 9,029.10 9,030.90 408.0K
13:00 9,031.45 9,033.20 9,030.85 9,031.25 412.8K
13:01 9,031.00 9,032.20 9,030.80 9,031.50 170.7K
13:02 9,031.40 9,033.55 9,030.90 9,033.55 540.8K
13:03 9,033.80 9,036.10 9,033.10 9,036.10 413.8K
13:04 9,035.20 9,036.10 9,034.75 9,035.70 312.0K
13:05 9,034.60 9,035.40 9,032.60 9,032.65 220.0K
13:06 9,032.80 9,032.90 9,030.85 9,031.40 138.7K
13:07 9,032.05 9,032.75 9,031.60 9,032.10 125.7K
13:08 9,032.05 9,033.45 9,031.85 9,031.85 155.5K
13:09 9,031.30 9,032.30 9,031.05 9,032.25 144.5K
13:10 9,031.70 9,032.60 9,031.15 9,032.30 166.0K
13:11 9,032.40 9,033.40 9,032.15 9,032.50 168.2K
13:12 9,032.15 9,033.55 9,031.85 9,033.10 142.8K
13:13 9,033.30 9,035.20 9,033.30 9,034.55 227.2K
13:14 9,034.50 9,036.65 9,034.50 9,036.35 185.8K
13:15 9,035.65 9,036.30 9,034.50 9,035.75 147.1K
13:16 9,035.70 9,038.35 9,035.65 9,037.75 228.4K
13:17 9,037.70 9,039.40 9,037.20 9,039.20 191.3K
13:18 9,038.65 9,039.50 9,037.00 9,038.40 230.9K
13:19 9,037.85 9,039.15 9,037.70 9,038.45 251.7K
13:20 9,037.70 9,038.95 9,036.00 9,036.30 138.0K
13:21 9,036.70 9,037.50 9,035.95 9,037.30 156.1K
13:22 9,037.10 9,037.95 9,036.20 9,036.20 325.8K
13:23 9,036.55 9,037.25 9,035.45 9,035.45 349.6K
13:24 9,035.30 9,035.55 9,034.10 9,034.50 146.6K
13:25 9,034.70 9,036.40 9,034.15 9,036.40 141.2K
13:26 9,036.15 9,036.15 9,033.65 9,034.55 318.0K
13:27 9,034.35 9,034.80 9,033.80 9,034.20 214.3K
13:28 9,033.65 9,035.00 9,033.40 9,033.40 180.4K
13:29 9,033.30 9,036.95 9,033.30 9,036.95 269.5K
13:30 9,036.65 9,037.95 9,036.45 9,037.25 441.5K
13:31 9,037.45 9,038.60 9,036.25 9,036.25 359.2K
13:32 9,035.55 9,035.55 9,033.60 9,033.85 208.2K
13:33 9,033.60 9,034.20 9,031.10 9,031.25 963.0K
13:34 9,031.10 9,032.80 9,031.10 9,032.80 175.4K
13:35 9,032.30 9,032.30 9,029.80 9,030.05 232.2K
13:36 9,030.05 9,030.75 9,028.05 9,030.75 303.2K
13:37 9,030.90 9,031.80 9,030.05 9,031.60 145.9K
13:38 9,031.55 9,033.70 9,031.55 9,033.70 131.8K
13:39 9,033.55 9,034.15 9,033.35 9,033.95 133.8K
13:40 9,034.10 9,034.10 9,031.35 9,031.35 211.8K
13:41 9,031.70 9,032.05 9,029.10 9,029.35 186.4K
13:42 9,028.25 9,028.25 9,014.85 9,015.75 517.2K
13:43 9,017.95 9,023.40 9,017.95 9,022.20 237.9K
13:44 9,022.45 9,027.05 9,022.45 9,025.70 149.1K
13:45 9,026.10 9,026.15 9,022.15 9,023.65 219.2K
13:46 9,022.80 9,024.25 9,022.40 9,024.10 116.4K
13:47 9,023.85 9,024.85 9,023.10 9,023.45 132.6K
13:48 9,023.45 9,023.95 9,022.15 9,023.45 186.7K
13:49 9,024.05 9,024.45 9,023.40 9,023.60 187.7K
13:50 9,022.70 9,024.15 9,022.30 9,022.85 181.1K
13:51 9,021.35 9,021.80 9,020.10 9,021.75 238.3K
13:52 9,022.55 9,024.00 9,021.70 9,023.90 188.2K
13:53 9,023.65 9,024.65 9,023.25 9,023.65 142.8K
13:54 9,023.40 9,024.20 9,021.60 9,022.15 137.0K
13:55 9,022.10 9,022.55 9,021.55 9,022.40 209.5K
13:56 9,022.70 9,024.70 9,022.20 9,024.70 220.9K
13:57 9,024.10 9,025.95 9,023.40 9,025.05 195.0K
13:58 9,025.45 9,027.10 9,025.45 9,026.70 159.6K
13:59 9,026.60 9,026.60 9,025.00 9,025.05 153.7K
14:00 9,024.50 9,025.00 9,022.55 9,022.70 166.0K
14:01 9,022.65 9,022.85 9,021.75 9,021.80 170.3K
14:02 9,022.00 9,022.30 9,020.05 9,020.05 161.4K
14:03 9,021.00 9,021.00 9,018.00 9,018.55 786.4K
14:04 9,018.50 9,019.25 9,017.10 9,019.25 235.4K
14:05 9,018.75 9,020.05 9,018.75 9,019.55 235.1K
14:06 9,019.65 9,020.55 9,018.70 9,020.25 140.9K
14:07 9,020.50 9,022.30 9,020.35 9,022.10 236.5K
14:08 9,022.60 9,024.70 9,022.35 9,024.70 234.0K
14:09 9,024.40 9,025.20 9,022.95 9,022.95 178.1K
14:10 9,022.65 9,022.65 9,019.45 9,020.20 264.1K
14:11 9,020.25 9,022.50 9,020.25 9,022.05 156.0K
14:12 9,022.40 9,022.95 9,021.25 9,022.30 135.9K
14:13 9,021.70 9,022.55 9,019.60 9,019.60 213.6K
14:14 9,018.70 9,019.60 9,017.65 9,019.40 227.8K
14:15 9,019.05 9,019.90 9,018.20 9,018.35 343.3K
14:16 9,018.20 9,021.40 9,018.20 9,021.40 158.9K
14:17 9,021.55 9,022.85 9,020.95 9,021.40 160.4K
14:18 9,021.25 9,021.60 9,020.30 9,021.20 178.6K
14:19 9,021.35 9,022.90 9,020.90 9,022.65 161.7K
14:20 9,022.75 9,024.15 9,022.60 9,023.55 255.7K
14:21 9,023.55 9,024.10 9,023.20 9,023.45 157.2K
14:22 9,023.35 9,023.35 9,022.50 9,022.55 217.2K
14:23 9,023.15 9,023.95 9,022.75 9,023.75 261.3K
14:24 9,023.75 9,024.40 9,023.35 9,023.35 170.1K
14:25 9,023.25 9,023.45 9,021.45 9,021.55 245.3K
14:26 9,021.45 9,025.10 9,021.10 9,025.10 235.7K
14:27 9,024.10 9,024.10 9,020.50 9,021.35 250.4K
14:28 9,021.10 9,021.35 9,018.20 9,018.35 305.7K
14:29 9,017.90 9,017.90 9,015.45 9,016.05 276.6K
14:30 9,016.00 9,016.00 9,014.65 9,015.05 238.4K
14:31 9,014.55 9,015.40 9,013.80 9,014.55 211.6K
14:32 9,014.45 9,014.45 9,012.05 9,013.90 257.9K
14:33 9,014.15 9,014.25 9,012.60 9,014.15 229.1K
14:34 9,013.35 9,014.60 9,012.90 9,013.90 904.2K
14:35 9,013.70 9,014.35 9,012.35 9,012.60 263.6K
14:36 9,012.85 9,012.85 9,004.40 9,004.65 592.2K
14:37 9,004.95 9,009.40 9,004.95 9,009.40 228.1K
14:38 9,009.00 9,009.45 9,007.05 9,009.40 228.8K
14:39 9,009.15 9,012.60 9,009.15 9,011.55 1,247.8K
14:40 9,012.20 9,012.20 9,009.75 9,010.60 193.8K
14:41 9,010.25 9,010.65 9,009.20 9,009.20 179.3K
14:42 9,009.25 9,012.15 9,009.05 9,012.15 284.9K
14:43 9,011.65 9,013.45 9,011.65 9,013.35 190.8K
14:44 9,013.25 9,014.75 9,012.85 9,012.85 188.3K
14:45 9,012.90 9,013.65 9,012.30 9,012.95 181.1K
14:46 9,013.50 9,016.80 9,013.50 9,016.80 195.7K
14:47 9,016.40 9,017.30 9,015.65 9,016.90 285.2K
14:48 9,016.85 9,018.15 9,016.80 9,018.00 286.4K
14:49 9,018.40 9,018.40 9,016.25 9,017.75 218.5K
14:50 9,017.70 9,018.40 9,017.20 9,018.20 172.3K
14:51 9,018.35 9,021.00 9,018.35 9,020.65 261.2K
14:52 9,021.25 9,021.35 9,019.75 9,019.95 221.4K
14:53 9,019.10 9,020.75 9,018.90 9,020.75 175.5K
14:54 9,021.55 9,024.50 9,021.55 9,024.50 321.2K
14:55 9,024.25 9,025.70 9,023.65 9,025.25 284.4K
14:56 9,024.65 9,029.00 9,024.65 9,028.70 369.3K
14:57 9,028.75 9,029.40 9,027.10 9,028.00 281.1K
14:58 9,027.65 9,027.85 9,025.05 9,026.30 306.5K
14:59 9,025.90 9,027.20 9,022.85 9,022.85 396.0K
15:00 9,023.75 9,024.10 9,016.40 9,024.10 1,136.2K
15:01 9,024.25 9,024.25 9,021.90 9,022.85 514.7K
15:02 9,022.70 9,023.45 9,022.70 9,022.75 309.6K
15:03 9,022.85 9,023.05 9,018.65 9,018.65 432.2K
15:04 9,018.70 9,019.95 9,018.20 9,019.95 440.8K
15:05 9,020.25 9,022.30 9,019.80 9,022.00 546.8K
15:06 9,022.05 9,022.20 9,021.35 9,021.50 442.8K
15:07 9,021.60 9,021.60 9,019.75 9,021.15 484.8K
15:08 9,021.40 9,022.20 9,020.70 9,022.15 375.4K
15:09 9,022.60 9,022.60 9,022.15 9,022.25 460.2K
15:10 9,022.20 9,022.20 9,019.10 9,019.10 627.8K
15:11 9,018.85 9,019.60 9,018.85 9,019.50 503.0K
15:12 9,019.70 9,021.20 9,019.70 9,021.05 602.9K
15:13 9,021.35 9,022.60 9,020.90 9,022.05 554.0K
15:14 9,022.10 9,022.80 9,021.65 9,022.75 569.3K
15:15 9,022.40 9,022.40 9,018.95 9,019.05 1,017.5K
15:16 9,018.50 9,019.30 9,016.35 9,019.30 732.8K
15:17 9,019.65 9,019.65 9,017.95 9,017.95 454.3K
15:18 9,018.70 9,018.70 9,015.10 9,015.95 904.2K
15:19 9,016.20 9,016.55 9,015.30 9,016.15 519.9K
15:20 9,016.65 9,017.60 9,016.20 9,017.50 853.7K
15:21 9,017.10 9,018.45 9,017.10 9,018.05 527.8K
15:22 9,018.75 9,020.40 9,018.55 9,020.40 636.2K
15:23 9,020.60 9,020.60 9,017.70 9,017.70 587.9K
15:24 9,017.65 9,019.60 9,016.65 9,018.85 834.1K
15:25 9,019.00 9,019.25 9,017.05 9,017.10 814.0K
15:26 9,017.15 9,017.95 9,017.05 9,017.45 617.1K
15:27 9,017.25 9,017.90 9,016.00 9,017.25 832.0K
15:28 9,017.55 9,017.75 9,014.60 9,016.00 586.8K
15:29 9,015.95 9,018.80 9,012.10 9,018.80 574.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available