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 8,985.35 8,985.35 8,985.35 8,985.35 21.6K
09:15 8,985.15 8,985.35 8,980.45 8,981.65 1,810.2K
09:16 8,980.20 8,980.20 8,972.60 8,974.10 776.1K
09:17 8,972.60 8,982.80 8,972.60 8,980.60 627.2K
09:18 8,982.00 8,982.60 8,973.65 8,976.30 574.9K
09:19 8,976.05 8,983.85 8,976.05 8,982.10 440.3K
09:20 8,984.00 8,984.00 8,980.00 8,981.65 388.3K
09:21 8,980.65 8,985.10 8,980.65 8,982.35 498.2K
09:22 8,980.90 8,980.90 8,974.35 8,977.35 582.7K
09:23 8,978.90 8,980.45 8,976.35 8,976.35 421.1K
09:24 8,974.80 8,976.40 8,972.30 8,976.40 407.5K
09:25 8,977.50 8,980.50 8,976.25 8,978.55 399.3K
09:26 8,978.45 8,981.70 8,977.20 8,980.20 323.3K
09:27 8,980.15 8,982.90 8,978.25 8,978.25 274.1K
09:28 8,978.65 8,981.30 8,976.65 8,981.30 280.0K
09:29 8,981.15 8,981.65 8,978.70 8,981.15 280.5K
09:30 8,981.45 8,982.35 8,980.05 8,982.10 361.5K
09:31 8,981.90 8,986.00 8,981.90 8,985.80 410.9K
09:32 8,985.95 8,988.15 8,982.35 8,982.35 412.2K
09:33 8,983.05 8,983.15 8,980.80 8,980.80 265.5K
09:34 8,980.10 8,980.10 8,974.20 8,976.00 222.0K
09:35 8,975.70 8,975.70 8,973.50 8,975.15 198.2K
09:36 8,975.85 8,976.50 8,972.30 8,972.85 295.1K
09:37 8,972.70 8,973.05 8,969.80 8,972.70 593.4K
09:38 8,973.75 8,979.80 8,973.75 8,979.80 420.6K
09:39 8,979.35 8,979.50 8,977.00 8,978.85 431.9K
09:40 8,979.00 8,981.40 8,978.40 8,978.40 352.0K
09:41 8,976.90 8,977.55 8,975.90 8,976.45 233.6K
09:42 8,977.50 8,977.75 8,974.65 8,974.80 184.3K
09:43 8,974.85 8,974.85 8,972.65 8,974.10 262.1K
09:44 8,974.05 8,975.15 8,973.75 8,973.85 142.3K
09:45 8,974.05 8,974.35 8,972.10 8,973.45 135.0K
09:46 8,973.80 8,979.80 8,973.55 8,979.80 1,235.1K
09:47 8,979.45 8,979.95 8,977.30 8,979.15 179.3K
09:48 8,978.25 8,979.50 8,978.20 8,979.50 175.5K
09:49 8,979.00 8,979.00 8,975.65 8,975.85 149.6K
09:50 8,975.45 8,975.95 8,974.80 8,975.90 194.3K
09:51 8,975.25 8,977.10 8,975.25 8,976.75 276.2K
09:52 8,976.25 8,979.30 8,975.00 8,979.30 252.0K
09:53 8,978.25 8,979.55 8,978.10 8,978.70 147.5K
09:54 8,978.75 8,978.95 8,975.85 8,977.85 249.0K
09:55 8,977.85 8,978.35 8,976.60 8,977.10 126.0K
09:56 8,976.55 8,976.55 8,971.65 8,971.65 240.2K
09:57 8,970.70 8,971.55 8,968.80 8,970.80 677.3K
09:58 8,970.55 8,970.55 8,963.00 8,963.75 373.4K
09:59 8,962.55 8,964.55 8,962.10 8,964.45 444.9K
10:00 8,963.75 8,967.75 8,963.75 8,965.90 597.1K
10:01 8,965.30 8,965.55 8,961.20 8,964.25 218.7K
10:02 8,964.05 8,966.85 8,963.45 8,966.85 400.0K
10:03 8,966.50 8,966.50 8,964.80 8,965.00 164.5K
10:04 8,964.60 8,964.75 8,958.40 8,958.40 167.3K
10:05 8,958.05 8,959.25 8,957.85 8,958.85 195.7K
10:06 8,957.55 8,960.20 8,956.65 8,960.20 251.8K
10:07 8,960.20 8,960.20 8,957.35 8,958.30 178.7K
10:08 8,958.45 8,958.45 8,956.90 8,956.90 200.7K
10:09 8,956.95 8,957.05 8,955.30 8,955.70 305.6K
10:10 8,955.40 8,956.70 8,953.90 8,955.20 330.9K
10:11 8,955.20 8,955.70 8,953.95 8,955.60 256.8K
10:12 8,956.20 8,959.20 8,956.10 8,959.00 230.4K
10:13 8,959.00 8,959.00 8,956.50 8,958.40 299.1K
10:14 8,958.00 8,958.90 8,957.70 8,958.30 133.9K
10:15 8,958.20 8,960.55 8,957.30 8,960.55 173.4K
10:16 8,960.75 8,960.75 8,957.15 8,957.15 237.6K
10:17 8,957.55 8,960.80 8,957.30 8,960.80 154.0K
10:18 8,961.35 8,966.50 8,961.35 8,966.50 253.8K
10:19 8,966.60 8,967.35 8,963.45 8,963.85 217.4K
10:20 8,963.35 8,964.35 8,962.45 8,962.45 160.6K
10:21 8,962.50 8,962.50 8,959.30 8,960.25 517.3K
10:22 8,959.40 8,961.25 8,959.40 8,961.00 140.4K
10:23 8,960.35 8,961.90 8,959.20 8,961.90 141.9K
10:24 8,961.30 8,963.35 8,960.95 8,963.35 93.3K
10:25 8,963.35 8,963.80 8,962.25 8,962.75 159.1K
10:26 8,963.00 8,963.00 8,959.65 8,959.65 216.4K
10:27 8,959.50 8,959.50 8,955.30 8,955.30 401.0K
10:28 8,955.35 8,955.75 8,950.30 8,950.30 254.2K
10:29 8,950.20 8,950.55 8,949.00 8,949.90 272.8K
10:30 8,949.45 8,949.45 8,942.10 8,943.15 532.5K
10:31 8,942.25 8,942.25 8,940.45 8,941.95 523.8K
10:32 8,942.05 8,942.70 8,939.95 8,942.70 379.1K
10:33 8,941.85 8,945.65 8,941.85 8,945.65 133.1K
10:34 8,946.15 8,948.65 8,946.15 8,947.05 179.5K
10:35 8,946.30 8,947.55 8,945.35 8,946.20 198.9K
10:36 8,945.40 8,946.85 8,944.30 8,946.85 183.2K
10:37 8,947.10 8,947.10 8,945.95 8,946.15 155.4K
10:38 8,946.50 8,946.50 8,945.35 8,946.10 130.1K
10:39 8,945.90 8,946.25 8,945.10 8,945.45 190.6K
10:40 8,945.60 8,945.60 8,943.45 8,943.65 176.6K
10:41 8,943.65 8,943.65 8,939.70 8,939.70 212.4K
10:42 8,939.60 8,942.00 8,939.55 8,940.60 215.1K
10:43 8,939.80 8,941.45 8,939.30 8,941.15 332.1K
10:44 8,940.95 8,945.60 8,940.65 8,945.30 1,287.1K
10:45 8,945.80 8,946.20 8,940.85 8,940.85 321.7K
10:46 8,940.40 8,942.95 8,939.95 8,942.95 214.8K
10:47 8,943.10 8,943.10 8,940.80 8,941.40 180.3K
10:48 8,941.10 8,944.25 8,941.10 8,943.45 124.7K
10:49 8,943.10 8,943.15 8,939.70 8,940.50 343.1K
10:50 8,940.70 8,944.15 8,940.35 8,944.15 190.1K
10:51 8,943.60 8,944.20 8,941.75 8,941.75 181.7K
10:52 8,941.75 8,942.65 8,941.00 8,942.65 207.4K
10:53 8,941.95 8,941.95 8,940.80 8,941.70 152.3K
10:54 8,941.35 8,941.95 8,939.95 8,940.25 172.7K
10:55 8,939.55 8,941.70 8,939.55 8,941.70 750.3K
10:56 8,941.60 8,943.15 8,941.45 8,942.40 278.4K
10:57 8,942.30 8,943.55 8,942.10 8,943.35 1,097.0K
10:58 8,943.70 8,945.50 8,943.70 8,945.50 433.9K
10:59 8,944.75 8,945.40 8,943.90 8,943.90 118.1K
11:00 8,945.50 8,945.50 8,942.05 8,942.40 226.1K
11:01 8,939.35 8,939.35 8,937.05 8,937.05 229.0K
11:02 8,936.95 8,936.95 8,932.70 8,935.70 405.0K
11:03 8,935.05 8,935.05 8,933.45 8,933.95 199.9K
11:04 8,932.90 8,934.65 8,931.40 8,934.65 317.2K
11:05 8,934.70 8,934.70 8,932.35 8,932.55 198.2K
11:06 8,931.35 8,931.35 8,926.65 8,927.60 426.3K
11:07 8,928.00 8,935.10 8,928.00 8,934.10 205.2K
11:08 8,934.20 8,935.25 8,933.45 8,933.45 232.7K
11:09 8,933.80 8,937.30 8,933.65 8,937.30 119.0K
11:10 8,937.05 8,939.05 8,936.70 8,938.40 184.6K
11:11 8,938.20 8,938.60 8,937.40 8,937.75 188.5K
11:12 8,937.35 8,938.05 8,936.30 8,936.30 188.6K
11:13 8,936.30 8,937.20 8,935.20 8,935.75 246.5K
11:14 8,935.80 8,936.60 8,935.25 8,936.60 277.2K
11:15 8,936.35 8,939.10 8,935.70 8,939.10 158.6K
11:16 8,938.85 8,940.15 8,938.10 8,940.15 136.7K
11:17 8,940.30 8,941.10 8,939.95 8,940.70 163.8K
11:18 8,940.65 8,942.00 8,940.10 8,941.05 161.5K
11:19 8,940.80 8,940.80 8,938.45 8,939.40 354.4K
11:20 8,939.50 8,939.85 8,938.50 8,939.85 481.2K
11:21 8,939.95 8,940.80 8,939.45 8,940.35 131.6K
11:22 8,940.00 8,943.70 8,939.45 8,943.70 245.5K
11:23 8,942.75 8,943.25 8,941.75 8,942.55 122.2K
11:24 8,942.55 8,944.45 8,942.00 8,944.15 480.2K
11:25 8,944.30 8,944.55 8,943.30 8,944.20 178.4K
11:26 8,944.55 8,945.55 8,944.00 8,945.55 190.0K
11:27 8,945.25 8,945.25 8,943.15 8,943.70 181.2K
11:28 8,943.35 8,943.80 8,942.45 8,942.80 220.0K
11:29 8,942.60 8,944.00 8,942.60 8,942.75 262.0K
11:30 8,942.80 8,943.45 8,941.85 8,942.45 572.5K
11:31 8,942.40 8,943.45 8,942.00 8,942.80 255.4K
11:32 8,942.00 8,942.15 8,937.35 8,937.35 375.9K
11:33 8,936.95 8,937.20 8,934.10 8,934.45 298.7K
11:34 8,934.30 8,936.25 8,933.05 8,935.90 536.7K
11:35 8,935.90 8,939.10 8,935.90 8,938.55 438.8K
11:36 8,939.00 8,939.00 8,935.85 8,936.20 242.5K
11:37 8,936.10 8,937.90 8,936.10 8,937.20 128.2K
11:38 8,936.95 8,937.20 8,936.00 8,937.20 153.6K
11:39 8,937.10 8,940.15 8,936.05 8,939.95 215.5K
11:40 8,939.95 8,944.05 8,939.95 8,942.50 326.8K
11:41 8,942.80 8,942.80 8,940.40 8,940.85 143.3K
11:42 8,940.65 8,940.65 8,937.90 8,937.90 220.4K
11:43 8,937.65 8,937.65 8,932.60 8,933.80 339.3K
11:44 8,933.65 8,934.60 8,933.00 8,933.85 205.5K
11:45 8,934.20 8,936.10 8,931.90 8,936.10 205.4K
11:46 8,935.70 8,935.95 8,933.20 8,934.45 215.2K
11:47 8,933.75 8,935.75 8,933.35 8,935.75 138.2K
11:48 8,936.15 8,937.35 8,935.10 8,935.45 124.0K
11:49 8,934.85 8,935.50 8,933.95 8,933.95 975.6K
11:50 8,934.20 8,934.40 8,933.70 8,933.85 227.6K
11:51 8,933.65 8,934.25 8,933.20 8,933.55 187.4K
11:52 8,932.90 8,933.45 8,932.25 8,932.95 616.9K
11:53 8,933.85 8,936.65 8,933.40 8,936.15 392.5K
11:54 8,936.05 8,936.75 8,935.15 8,936.50 404.9K
11:55 8,936.90 8,936.90 8,935.40 8,936.20 215.7K
11:56 8,936.00 8,936.65 8,935.40 8,936.65 228.9K
11:57 8,936.75 8,936.90 8,935.65 8,935.75 144.1K
11:58 8,935.35 8,937.20 8,935.20 8,936.05 1,112.2K
11:59 8,936.30 8,936.60 8,933.20 8,933.70 141.7K
12:00 8,933.65 8,933.90 8,933.05 8,933.90 215.3K
12:01 8,933.75 8,934.40 8,932.30 8,934.20 429.0K
12:02 8,933.35 8,935.80 8,933.25 8,935.80 2,191.9K
12:03 8,936.00 8,937.40 8,936.00 8,937.00 145.0K
12:04 8,937.10 8,938.60 8,936.90 8,938.60 274.3K
12:05 8,938.65 8,938.65 8,935.90 8,937.20 280.0K
12:06 8,937.20 8,937.45 8,934.20 8,934.65 277.9K
12:07 8,935.10 8,935.35 8,932.60 8,932.85 343.6K
12:08 8,932.25 8,932.25 8,929.20 8,930.75 529.3K
12:09 8,930.75 8,931.05 8,930.05 8,930.50 120.2K
12:10 8,930.35 8,932.60 8,930.35 8,932.25 148.8K
12:11 8,932.65 8,933.10 8,931.80 8,932.90 160.6K
12:12 8,933.35 8,938.15 8,932.80 8,938.15 203.3K
12:13 8,937.85 8,938.10 8,935.05 8,936.30 421.0K
12:14 8,936.45 8,938.95 8,935.85 8,937.85 369.0K
12:15 8,937.70 8,940.05 8,937.45 8,939.15 363.2K
12:16 8,938.85 8,942.60 8,938.60 8,942.40 185.4K
12:17 8,943.15 8,943.65 8,941.65 8,942.05 118.6K
12:18 8,941.45 8,941.50 8,939.15 8,939.15 214.8K
12:19 8,938.80 8,939.70 8,937.65 8,938.05 205.3K
12:20 8,937.80 8,939.20 8,937.80 8,938.20 169.5K
12:21 8,938.15 8,939.70 8,938.15 8,938.80 151.1K
12:22 8,938.65 8,938.95 8,935.65 8,935.65 344.9K
12:23 8,935.45 8,936.70 8,934.25 8,936.65 173.6K
12:24 8,936.15 8,937.75 8,934.90 8,934.90 125.6K
12:25 8,934.45 8,934.80 8,933.80 8,934.75 98.5K
12:26 8,934.75 8,934.75 8,931.15 8,931.55 113.8K
12:27 8,931.55 8,933.70 8,931.35 8,933.70 1,052.5K
12:28 8,933.60 8,933.75 8,932.40 8,932.80 351.3K
12:29 8,933.30 8,934.40 8,933.25 8,933.25 303.6K
12:30 8,933.70 8,934.85 8,932.80 8,932.80 326.9K
12:31 8,932.95 8,933.75 8,932.45 8,932.70 249.5K
12:32 8,932.50 8,932.80 8,929.55 8,929.55 485.5K
12:33 8,929.25 8,929.35 8,927.60 8,928.00 364.2K
12:34 8,927.55 8,931.15 8,927.05 8,930.40 221.2K
12:35 8,931.00 8,932.45 8,930.00 8,932.40 508.6K
12:36 8,932.60 8,936.35 8,932.60 8,936.35 597.1K
12:37 8,936.05 8,936.05 8,933.70 8,933.80 246.0K
12:38 8,933.40 8,934.55 8,933.10 8,933.80 784.1K
12:39 8,934.05 8,934.80 8,932.75 8,932.75 485.0K
12:40 8,933.55 8,933.55 8,932.20 8,932.50 398.3K
12:41 8,932.65 8,933.45 8,932.55 8,932.95 491.9K
12:42 8,932.75 8,932.75 8,931.75 8,932.25 220.1K
12:43 8,932.60 8,932.60 8,924.65 8,927.15 779.9K
12:44 8,927.25 8,931.75 8,927.25 8,931.60 217.6K
12:45 8,932.55 8,933.90 8,931.00 8,931.05 277.0K
12:46 8,930.65 8,931.20 8,928.50 8,929.20 330.7K
12:47 8,929.05 8,930.65 8,928.85 8,928.85 265.1K
12:48 8,928.80 8,929.40 8,927.50 8,927.50 291.8K
12:49 8,926.80 8,926.80 8,923.35 8,923.80 469.4K
12:50 8,923.55 8,927.10 8,922.60 8,927.10 256.3K
12:51 8,926.90 8,926.90 8,922.40 8,922.95 300.1K
12:52 8,922.20 8,922.90 8,921.70 8,922.00 278.4K
12:53 8,922.45 8,922.45 8,921.20 8,921.90 385.5K
12:54 8,922.10 8,924.85 8,921.95 8,924.85 266.6K
12:55 8,924.30 8,926.05 8,924.30 8,926.05 440.4K
12:56 8,925.95 8,926.25 8,924.60 8,925.00 206.4K
12:57 8,924.10 8,926.90 8,924.10 8,926.90 167.5K
12:58 8,926.95 8,928.40 8,926.30 8,928.40 282.1K
12:59 8,928.80 8,930.25 8,928.80 8,929.20 713.0K
13:00 8,929.15 8,929.15 8,927.25 8,927.45 303.2K
13:01 8,927.90 8,927.90 8,926.20 8,926.35 347.0K
13:02 8,926.75 8,928.00 8,925.20 8,927.75 323.8K
13:03 8,927.90 8,928.55 8,927.70 8,928.35 263.6K
13:04 8,928.50 8,928.50 8,927.05 8,928.20 130.5K
13:05 8,927.55 8,927.65 8,922.65 8,922.65 289.0K
13:06 8,922.15 8,922.65 8,917.75 8,918.95 696.9K
13:07 8,919.35 8,919.40 8,917.55 8,917.55 256.6K
13:08 8,917.90 8,917.90 8,915.90 8,916.35 286.0K
13:09 8,915.90 8,916.75 8,915.30 8,916.75 569.6K
13:10 8,916.85 8,916.85 8,913.25 8,913.65 347.6K
13:11 8,913.65 8,913.65 8,909.75 8,910.70 372.4K
13:12 8,910.05 8,911.15 8,909.20 8,909.95 320.3K
13:13 8,910.75 8,911.55 8,910.50 8,911.05 203.3K
13:14 8,910.70 8,912.90 8,910.10 8,912.05 231.2K
13:15 8,912.45 8,915.00 8,912.45 8,913.80 152.8K
13:16 8,913.35 8,913.35 8,909.55 8,910.15 190.0K
13:17 8,910.25 8,910.25 8,904.50 8,907.50 322.3K
13:18 8,907.10 8,907.80 8,905.05 8,905.25 271.5K
13:19 8,904.20 8,911.70 8,903.80 8,911.15 388.9K
13:20 8,909.95 8,909.95 8,906.70 8,906.70 214.5K
13:21 8,906.20 8,906.25 8,902.80 8,903.50 316.8K
13:22 8,903.35 8,903.40 8,899.90 8,899.90 477.9K
13:23 8,899.35 8,899.55 8,896.10 8,897.20 773.6K
13:24 8,897.45 8,897.45 8,893.50 8,895.30 330.6K
13:25 8,894.30 8,898.75 8,894.30 8,897.60 234.2K
13:26 8,897.60 8,899.65 8,896.30 8,896.30 223.1K
13:27 8,896.15 8,896.15 8,894.35 8,895.30 259.5K
13:28 8,895.40 8,895.95 8,893.55 8,893.85 246.6K
13:29 8,893.35 8,894.15 8,892.45 8,892.85 272.1K
13:30 8,893.25 8,894.90 8,893.25 8,894.35 306.8K
13:31 8,895.45 8,898.15 8,895.45 8,898.00 321.5K
13:32 8,898.95 8,898.95 8,896.30 8,897.10 303.3K
13:33 8,896.60 8,896.60 8,892.05 8,895.20 258.6K
13:34 8,894.40 8,896.10 8,891.50 8,895.20 229.8K
13:35 8,895.30 8,895.30 8,892.05 8,892.50 306.5K
13:36 8,893.10 8,894.35 8,892.80 8,894.25 200.8K
13:37 8,894.10 8,894.40 8,892.10 8,892.65 189.3K
13:38 8,892.15 8,892.25 8,891.20 8,892.10 217.9K
13:39 8,892.75 8,898.15 8,892.40 8,898.10 225.1K
13:40 8,898.20 8,899.15 8,896.85 8,897.00 187.3K
13:41 8,897.20 8,902.70 8,897.20 8,901.55 375.9K
13:42 8,900.90 8,902.40 8,899.90 8,901.70 886.0K
13:43 8,901.55 8,902.10 8,900.00 8,900.85 179.1K
13:44 8,900.70 8,914.00 8,900.70 8,911.35 434.5K
13:45 8,911.20 8,915.65 8,910.65 8,912.70 340.9K
13:46 8,913.20 8,913.85 8,909.25 8,909.35 267.7K
13:47 8,908.60 8,911.05 8,908.20 8,908.85 232.3K
13:48 8,908.40 8,908.75 8,905.60 8,907.50 167.6K
13:49 8,907.65 8,908.70 8,907.35 8,908.70 199.0K
13:50 8,908.10 8,908.95 8,905.90 8,908.35 397.5K
13:51 8,908.60 8,908.95 8,906.30 8,906.60 253.4K
13:52 8,906.70 8,911.75 8,906.70 8,910.95 287.9K
13:53 8,910.30 8,911.10 8,908.50 8,909.65 168.4K
13:54 8,909.80 8,912.05 8,909.05 8,911.95 201.9K
13:55 8,911.80 8,913.05 8,911.55 8,911.80 179.1K
13:56 8,911.90 8,912.05 8,909.55 8,910.70 175.1K
13:57 8,910.75 8,913.00 8,910.60 8,913.00 187.8K
13:58 8,913.75 8,914.55 8,911.00 8,911.95 326.5K
13:59 8,911.55 8,913.15 8,911.05 8,912.75 261.4K
14:00 8,914.35 8,915.05 8,912.90 8,913.25 1,125.4K
14:01 8,913.60 8,914.95 8,912.30 8,914.65 284.4K
14:02 8,914.10 8,918.00 8,913.20 8,918.00 669.7K
14:03 8,917.75 8,917.75 8,914.25 8,915.35 441.2K
14:04 8,915.40 8,917.95 8,914.60 8,917.95 259.6K
14:05 8,918.05 8,924.40 8,918.05 8,924.25 361.3K
14:06 8,924.45 8,926.05 8,922.55 8,922.55 297.0K
14:07 8,921.40 8,925.55 8,920.45 8,924.90 508.3K
14:08 8,924.95 8,927.45 8,924.75 8,926.70 484.3K
14:09 8,927.10 8,928.05 8,926.15 8,926.90 339.1K
14:10 8,927.15 8,929.50 8,927.10 8,929.20 367.7K
14:11 8,928.90 8,931.85 8,928.40 8,931.60 413.1K
14:12 8,931.70 8,938.15 8,931.70 8,934.40 1,658.3K
14:13 8,934.40 8,935.25 8,928.00 8,928.00 360.1K
14:14 8,927.45 8,931.35 8,926.90 8,931.10 205.1K
14:15 8,931.75 8,934.80 8,931.75 8,933.35 375.0K
14:16 8,934.55 8,937.60 8,934.55 8,935.80 359.3K
14:17 8,936.50 8,940.60 8,936.50 8,939.35 369.4K
14:18 8,940.30 8,947.30 8,940.30 8,947.30 756.2K
14:19 8,948.40 8,951.20 8,948.00 8,951.20 493.6K
14:20 8,951.15 8,956.80 8,951.15 8,954.35 921.0K
14:21 8,957.85 8,959.15 8,956.25 8,957.70 958.9K
14:22 8,958.25 8,967.35 8,958.25 8,961.65 1,634.5K
14:23 8,963.95 8,964.75 8,959.15 8,960.75 770.8K
14:24 8,959.90 8,959.90 8,944.75 8,944.80 1,468.6K
14:25 8,945.50 8,947.95 8,943.55 8,945.20 384.3K
14:26 8,944.70 8,947.15 8,943.85 8,945.05 321.3K
14:27 8,945.10 8,945.55 8,943.60 8,944.90 257.4K
14:28 8,943.55 8,944.00 8,938.20 8,943.15 263.0K
14:29 8,942.45 8,950.45 8,942.45 8,950.45 320.6K
14:30 8,951.10 8,954.75 8,951.10 8,951.55 511.8K
14:31 8,951.80 8,954.25 8,949.55 8,953.70 322.8K
14:32 8,953.30 8,953.80 8,949.75 8,949.75 230.4K
14:33 8,949.50 8,952.95 8,948.95 8,952.95 348.6K
14:34 8,952.05 8,955.15 8,950.75 8,954.95 393.2K
14:35 8,954.75 8,956.55 8,950.85 8,950.85 371.0K
14:36 8,950.60 8,964.15 8,950.60 8,958.60 443.1K
14:37 8,958.50 8,960.90 8,957.80 8,959.85 277.8K
14:38 8,959.60 8,967.20 8,957.50 8,963.15 554.9K
14:39 8,963.35 8,964.55 8,959.15 8,961.25 318.2K
14:40 8,961.45 8,962.15 8,957.05 8,957.55 371.4K
14:41 8,957.25 8,960.70 8,955.75 8,960.70 348.3K
14:42 8,961.35 8,962.50 8,960.05 8,961.60 379.3K
14:43 8,960.80 8,964.45 8,960.80 8,964.45 817.0K
14:44 8,965.35 8,966.75 8,963.65 8,965.45 537.5K
14:45 8,965.25 8,968.10 8,965.25 8,966.00 683.1K
14:46 8,966.40 8,968.35 8,965.90 8,967.55 573.3K
14:47 8,967.55 8,969.55 8,967.20 8,967.20 326.6K
14:48 8,966.95 8,967.85 8,964.55 8,966.45 397.7K
14:49 8,966.25 8,972.50 8,965.85 8,972.50 481.0K
14:50 8,972.70 8,982.25 8,972.70 8,980.10 745.2K
14:51 8,980.25 8,981.80 8,979.60 8,979.60 1,357.3K
14:52 8,980.10 8,982.65 8,979.65 8,980.80 701.2K
14:53 8,980.20 8,981.45 8,979.15 8,979.15 418.5K
14:54 8,978.95 8,981.70 8,978.95 8,980.35 596.5K
14:55 8,980.10 8,981.35 8,975.00 8,975.70 587.6K
14:56 8,976.00 8,980.20 8,975.60 8,980.00 705.8K
14:57 8,979.80 8,980.45 8,978.55 8,978.80 1,266.2K
14:58 8,977.70 8,977.70 8,974.05 8,975.10 2,102.3K
14:59 8,975.05 8,980.25 8,975.05 8,979.90 512.0K
15:00 8,981.05 8,986.05 8,980.35 8,986.05 958.4K
15:01 8,986.45 8,989.30 8,986.45 8,988.65 1,223.9K
15:02 8,988.10 8,990.10 8,987.25 8,989.70 984.2K
15:03 8,988.55 8,990.15 8,987.60 8,990.15 879.2K
15:04 8,989.55 8,992.35 8,989.10 8,992.35 903.2K
15:05 8,992.65 8,999.10 8,992.30 8,999.10 1,144.5K
15:06 8,999.55 9,000.65 8,997.90 8,999.20 874.9K
15:07 8,999.20 8,999.65 8,995.40 8,995.60 926.3K
15:08 8,995.45 8,995.45 8,991.30 8,992.25 1,034.8K
15:09 8,991.90 8,994.00 8,991.40 8,994.00 1,768.8K
15:10 8,993.80 8,993.80 8,990.40 8,991.60 1,134.8K
15:11 8,991.30 8,994.35 8,991.00 8,994.30 900.0K
15:12 8,993.90 8,993.90 8,992.15 8,992.15 747.5K
15:13 8,991.95 8,993.90 8,991.05 8,993.90 1,490.3K
15:14 8,993.70 8,993.95 8,991.30 8,991.80 1,045.5K
15:15 8,991.70 8,996.35 8,991.70 8,996.25 1,010.5K
15:16 8,995.50 8,996.00 8,993.65 8,994.50 2,313.5K
15:17 8,994.15 8,997.80 8,993.95 8,997.75 1,212.5K
15:18 8,998.15 8,998.15 8,995.45 8,996.65 910.4K
15:19 8,996.35 8,996.65 8,995.55 8,996.10 884.1K
15:20 8,995.95 8,996.55 8,995.25 8,996.55 1,639.8K
15:21 8,996.00 9,000.55 8,996.00 9,000.55 909.4K
15:22 9,000.60 9,005.90 9,000.35 9,005.40 995.5K
15:23 9,006.25 9,009.45 9,006.25 9,009.25 746.2K
15:24 9,009.35 9,010.65 9,008.60 9,010.65 803.8K
15:25 9,009.80 9,012.70 9,009.80 9,012.05 1,186.9K
15:26 9,011.35 9,012.45 9,009.40 9,010.80 774.4K
15:27 9,010.15 9,010.15 9,006.95 9,008.50 812.3K
15:28 9,008.15 9,008.40 9,004.75 9,005.60 749.2K
15:29 9,004.65 9,007.90 8,995.20 8,996.00 1,493.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available