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 8,957.60 8,957.60 8,957.60 8,957.60 37.0K
09:15 8,957.25 8,980.35 8,957.25 8,972.00 1,712.5K
09:16 8,973.30 8,981.70 8,973.30 8,978.45 1,001.0K
09:17 8,979.15 8,981.35 8,976.35 8,977.40 728.8K
09:18 8,978.05 8,981.15 8,975.60 8,975.60 731.2K
09:19 8,974.80 8,975.20 8,970.45 8,973.45 684.7K
09:20 8,973.35 8,974.80 8,970.35 8,972.70 507.7K
09:21 8,973.45 8,973.45 8,967.90 8,968.40 468.3K
09:22 8,968.10 8,971.70 8,967.20 8,968.15 323.2K
09:23 8,968.70 8,971.70 8,967.75 8,969.00 474.4K
09:24 8,967.85 8,968.30 8,965.50 8,966.95 448.1K
09:25 8,966.60 8,970.70 8,966.60 8,967.70 542.2K
09:26 8,966.45 8,969.10 8,964.30 8,964.95 418.9K
09:27 8,965.05 8,971.15 8,964.65 8,970.00 382.3K
09:28 8,969.90 8,973.05 8,968.60 8,968.95 378.9K
09:29 8,968.40 8,972.90 8,968.40 8,972.90 321.2K
09:30 8,974.00 8,979.45 8,974.00 8,979.45 450.4K
09:31 8,979.75 8,984.55 8,979.75 8,984.40 466.0K
09:32 8,985.30 8,986.90 8,984.50 8,984.85 457.2K
09:33 8,984.55 8,989.05 8,984.55 8,988.00 499.1K
09:34 8,988.40 8,988.40 8,984.45 8,985.80 399.3K
09:35 8,986.45 8,989.45 8,984.70 8,989.45 384.8K
09:36 8,989.25 8,989.25 8,986.20 8,988.05 434.4K
09:37 8,988.40 8,991.60 8,988.35 8,991.60 478.9K
09:38 8,992.95 8,994.85 8,992.95 8,994.65 404.9K
09:39 8,995.25 8,995.65 8,993.90 8,994.80 464.2K
09:40 8,995.05 8,999.25 8,994.55 8,997.35 1,042.5K
09:41 8,997.60 8,998.80 8,993.45 8,993.45 444.4K
09:42 8,992.00 8,993.10 8,988.95 8,991.95 375.8K
09:43 8,992.50 8,994.75 8,992.35 8,993.55 287.4K
09:44 8,992.80 8,994.55 8,992.80 8,993.90 441.8K
09:45 8,994.65 8,999.85 8,994.45 8,999.85 381.5K
09:46 9,000.70 9,001.90 8,999.30 9,000.25 800.6K
09:47 8,999.55 9,003.60 8,999.55 9,001.45 616.2K
09:48 9,002.40 9,005.00 9,000.50 9,003.35 601.9K
09:49 9,004.95 9,006.90 9,003.30 9,005.00 456.9K
09:50 9,005.75 9,005.85 9,003.85 9,004.90 390.1K
09:51 9,004.60 9,008.30 9,003.45 9,007.60 335.5K
09:52 9,007.90 9,013.05 9,007.90 9,012.80 442.1K
09:53 9,012.60 9,013.05 9,011.85 9,012.85 316.8K
09:54 9,012.75 9,013.50 9,011.40 9,012.30 266.2K
09:55 9,011.90 9,012.35 9,010.55 9,012.15 360.9K
09:56 9,011.90 9,012.85 9,011.05 9,012.35 382.9K
09:57 9,012.75 9,019.15 9,012.55 9,018.65 708.3K
09:58 9,018.65 9,019.95 9,017.20 9,017.80 502.0K
09:59 9,017.65 9,017.90 9,015.25 9,017.90 605.1K
10:00 9,018.30 9,019.80 9,017.90 9,019.75 460.1K
10:01 9,018.80 9,024.65 9,018.80 9,024.50 433.8K
10:02 9,023.95 9,028.40 9,023.95 9,026.90 430.9K
10:03 9,026.75 9,028.10 9,024.40 9,024.70 862.2K
10:04 9,024.85 9,028.85 9,024.50 9,028.85 576.5K
10:05 9,029.55 9,029.55 9,022.90 9,024.90 767.7K
10:06 9,024.00 9,024.10 9,022.05 9,022.25 292.4K
10:07 9,022.35 9,022.60 9,021.60 9,022.50 370.9K
10:08 9,022.35 9,023.65 9,021.45 9,023.65 337.3K
10:09 9,024.00 9,024.35 9,021.45 9,021.85 246.0K
10:10 9,021.30 9,021.30 9,017.10 9,018.05 301.2K
10:11 9,018.85 9,021.40 9,018.45 9,020.40 490.7K
10:12 9,020.50 9,021.40 9,018.90 9,019.10 809.3K
10:13 9,019.80 9,019.80 9,014.90 9,015.35 282.5K
10:14 9,014.75 9,015.75 9,013.60 9,015.15 243.6K
10:15 9,015.90 9,017.30 9,015.55 9,016.35 250.3K
10:16 9,017.05 9,017.80 9,015.55 9,015.95 200.6K
10:17 9,015.85 9,016.55 9,015.00 9,015.75 167.8K
10:18 9,016.20 9,016.90 9,014.60 9,016.80 169.3K
10:19 9,016.65 9,018.50 9,016.20 9,018.05 456.0K
10:20 9,018.10 9,021.40 9,017.80 9,021.40 289.3K
10:21 9,021.80 9,022.10 9,017.00 9,017.00 348.1K
10:22 9,016.30 9,016.30 9,014.60 9,014.80 232.4K
10:23 9,015.15 9,018.55 9,015.15 9,018.20 240.7K
10:24 9,018.55 9,019.20 9,015.80 9,016.25 155.2K
10:25 9,015.15 9,017.65 9,015.15 9,015.70 203.1K
10:26 9,015.85 9,017.05 9,014.80 9,017.05 154.1K
10:27 9,016.95 9,019.30 9,016.10 9,019.20 302.0K
10:28 9,020.05 9,020.05 9,018.00 9,018.00 197.8K
10:29 9,018.80 9,021.95 9,018.80 9,020.55 368.1K
10:30 9,020.15 9,022.00 9,020.00 9,020.10 366.4K
10:31 9,020.25 9,023.20 9,020.25 9,022.25 316.2K
10:32 9,022.30 9,022.50 9,017.80 9,018.40 302.5K
10:33 9,018.35 9,018.35 9,014.65 9,015.40 504.7K
10:34 9,015.10 9,015.40 9,013.30 9,014.00 229.0K
10:35 9,012.85 9,013.50 9,010.35 9,012.55 200.9K
10:36 9,012.05 9,012.55 9,009.50 9,010.30 284.1K
10:37 9,010.15 9,014.60 9,009.95 9,014.60 200.7K
10:38 9,014.25 9,019.05 9,013.90 9,018.55 804.1K
10:39 9,018.40 9,018.40 9,015.95 9,017.35 239.2K
10:40 9,016.70 9,019.55 9,016.70 9,018.75 484.6K
10:41 9,019.35 9,021.45 9,018.85 9,021.45 218.3K
10:42 9,021.45 9,022.60 9,021.00 9,022.00 258.8K
10:43 9,022.15 9,022.80 9,020.90 9,021.70 363.2K
10:44 9,021.75 9,022.50 9,021.15 9,022.10 367.1K
10:45 9,021.10 9,022.30 9,019.80 9,019.80 179.0K
10:46 9,019.35 9,019.60 9,018.45 9,018.65 256.6K
10:47 9,017.90 9,018.40 9,017.00 9,018.25 189.1K
10:48 9,018.70 9,018.90 9,017.40 9,017.75 230.1K
10:49 9,017.85 9,017.90 9,017.05 9,017.85 147.4K
10:50 9,017.70 9,018.45 9,017.05 9,017.70 167.3K
10:51 9,017.05 9,017.90 9,016.40 9,017.40 186.5K
10:52 9,017.55 9,019.35 9,015.90 9,019.00 386.0K
10:53 9,019.30 9,020.35 9,018.00 9,019.50 233.9K
10:54 9,020.20 9,020.75 9,017.50 9,019.55 185.8K
10:55 9,019.50 9,020.70 9,018.05 9,020.70 401.9K
10:56 9,019.60 9,020.55 9,019.25 9,019.85 244.9K
10:57 9,020.45 9,020.65 9,018.10 9,018.95 253.9K
10:58 9,018.70 9,018.90 9,017.60 9,018.30 205.5K
10:59 9,018.30 9,019.45 9,018.30 9,019.20 176.1K
11:00 9,018.70 9,020.65 9,017.75 9,020.15 216.8K
11:01 9,020.50 9,020.50 9,018.00 9,020.30 202.9K
11:02 9,020.50 9,021.85 9,019.05 9,019.80 208.7K
11:03 9,019.35 9,021.25 9,019.10 9,019.45 432.1K
11:04 9,018.10 9,018.30 9,016.60 9,017.80 494.1K
11:05 9,017.50 9,018.55 9,015.75 9,018.15 227.2K
11:06 9,017.85 9,019.30 9,017.25 9,018.10 182.1K
11:07 9,017.80 9,020.55 9,017.65 9,020.40 942.9K
11:08 9,019.85 9,021.20 9,019.80 9,020.75 223.9K
11:09 9,020.75 9,022.45 9,019.95 9,021.60 237.8K
11:10 9,021.20 9,022.70 9,020.35 9,021.95 259.2K
11:11 9,022.80 9,023.05 9,021.45 9,022.35 301.3K
11:12 9,021.90 9,021.90 9,017.35 9,017.90 382.2K
11:13 9,017.75 9,018.10 9,016.40 9,016.40 275.1K
11:14 9,015.80 9,017.85 9,014.75 9,017.20 236.3K
11:15 9,016.30 9,017.95 9,015.35 9,017.95 376.2K
11:16 9,016.80 9,018.05 9,016.30 9,017.40 316.7K
11:17 9,017.65 9,018.40 9,016.25 9,016.35 221.6K
11:18 9,016.00 9,016.10 9,015.10 9,015.60 245.9K
11:19 9,015.70 9,015.70 9,013.55 9,015.30 259.0K
11:20 9,015.10 9,018.75 9,014.85 9,017.60 410.4K
11:21 9,016.85 9,017.40 9,016.35 9,017.35 266.8K
11:22 9,016.75 9,016.75 9,012.35 9,013.20 291.3K
11:23 9,013.60 9,016.55 9,012.90 9,015.60 360.7K
11:24 9,015.30 9,015.30 9,014.20 9,014.55 475.6K
11:25 9,014.10 9,016.95 9,014.10 9,016.10 318.1K
11:26 9,015.80 9,017.15 9,015.50 9,017.15 301.0K
11:27 9,015.95 9,017.05 9,013.30 9,014.30 411.6K
11:28 9,013.65 9,017.50 9,013.65 9,016.80 245.6K
11:29 9,016.70 9,018.85 9,015.20 9,015.20 359.5K
11:30 9,016.00 9,016.50 9,014.75 9,015.55 298.7K
11:31 9,014.90 9,017.80 9,014.90 9,016.70 287.6K
11:32 9,017.50 9,019.85 9,017.45 9,019.85 176.4K
11:33 9,019.90 9,023.75 9,019.45 9,023.75 237.3K
11:34 9,023.20 9,024.00 9,021.85 9,023.00 350.3K
11:35 9,024.10 9,024.10 9,020.70 9,020.70 202.1K
11:36 9,021.40 9,023.80 9,020.70 9,022.20 468.2K
11:37 9,021.75 9,022.65 9,021.25 9,022.05 225.3K
11:38 9,022.25 9,022.25 9,020.05 9,020.05 324.9K
11:39 9,020.35 9,020.40 9,018.20 9,020.40 187.7K
11:40 9,021.10 9,021.70 9,020.25 9,020.75 231.2K
11:41 9,021.25 9,021.55 9,019.25 9,019.25 251.5K
11:42 9,019.05 9,019.80 9,017.70 9,018.90 199.0K
11:43 9,019.15 9,019.70 9,016.95 9,017.20 222.0K
11:44 9,016.60 9,017.80 9,016.45 9,017.00 107.6K
11:45 9,017.35 9,017.35 9,015.55 9,017.15 235.4K
11:46 9,017.45 9,018.30 9,016.65 9,018.20 164.8K
11:47 9,018.80 9,019.60 9,017.60 9,017.60 147.0K
11:48 9,016.95 9,017.80 9,016.35 9,016.55 118.0K
11:49 9,016.60 9,018.05 9,015.90 9,018.05 171.1K
11:50 9,017.65 9,017.85 9,015.60 9,015.60 179.7K
11:51 9,015.60 9,017.30 9,014.65 9,015.65 264.2K
11:52 9,016.25 9,016.80 9,014.55 9,016.75 190.7K
11:53 9,016.45 9,018.40 9,016.45 9,018.40 308.1K
11:54 9,018.10 9,018.50 9,016.55 9,017.05 352.4K
11:55 9,017.20 9,018.20 9,016.80 9,017.90 196.6K
11:56 9,017.85 9,019.10 9,017.75 9,019.00 203.1K
11:57 9,019.50 9,019.85 9,019.00 9,019.85 147.7K
11:58 9,018.85 9,018.85 9,016.40 9,016.95 161.0K
11:59 9,016.75 9,017.10 9,014.35 9,015.65 172.0K
12:00 9,015.85 9,019.75 9,015.65 9,019.35 241.9K
12:01 9,019.80 9,019.80 9,016.00 9,016.90 161.1K
12:02 9,017.10 9,017.75 9,015.50 9,017.30 202.7K
12:03 9,017.20 9,017.85 9,015.40 9,015.55 226.1K
12:04 9,016.00 9,017.10 9,015.90 9,017.10 349.3K
12:05 9,017.75 9,018.05 9,015.80 9,017.75 409.1K
12:06 9,017.95 9,017.95 9,016.05 9,016.10 147.7K
12:07 9,016.45 9,016.85 9,015.45 9,016.10 146.3K
12:08 9,015.05 9,015.30 9,013.30 9,013.75 129.4K
12:09 9,013.10 9,013.85 9,011.95 9,013.85 212.3K
12:10 9,013.80 9,013.80 9,011.85 9,012.70 186.9K
12:11 9,012.55 9,012.55 9,010.80 9,011.25 132.1K
12:12 9,011.25 9,013.60 9,010.30 9,013.60 127.8K
12:13 9,013.10 9,013.10 9,011.30 9,011.60 241.7K
12:14 9,011.35 9,013.65 9,011.00 9,013.65 184.6K
12:15 9,013.40 9,014.30 9,012.75 9,014.15 283.0K
12:16 9,014.20 9,015.05 9,013.00 9,013.00 139.0K
12:17 9,012.10 9,012.30 9,010.30 9,010.35 425.4K
12:18 9,010.05 9,010.35 9,007.95 9,009.65 277.8K
12:19 9,009.55 9,009.55 9,008.35 9,008.90 164.1K
12:20 9,009.60 9,009.60 9,007.50 9,007.90 149.5K
12:21 9,008.00 9,009.55 9,008.00 9,009.55 169.9K
12:22 9,009.90 9,009.90 9,008.30 9,008.30 119.4K
12:23 9,008.45 9,009.85 9,008.35 9,009.45 232.1K
12:24 9,010.20 9,010.90 9,009.90 9,010.80 114.6K
12:25 9,010.05 9,011.20 9,009.80 9,011.20 93.1K
12:26 9,011.35 9,013.75 9,011.35 9,011.75 140.6K
12:27 9,011.80 9,013.70 9,011.80 9,013.70 162.2K
12:28 9,013.45 9,014.20 9,013.25 9,014.05 123.8K
12:29 9,013.95 9,015.00 9,012.85 9,014.80 157.3K
12:30 9,015.10 9,015.10 9,014.10 9,014.45 138.4K
12:31 9,014.60 9,015.95 9,014.35 9,015.10 136.9K
12:32 9,014.05 9,015.50 9,013.45 9,015.50 360.7K
12:33 9,015.40 9,018.55 9,015.40 9,018.55 191.3K
12:34 9,018.00 9,019.75 9,017.90 9,018.05 234.5K
12:35 9,018.05 9,020.45 9,018.05 9,020.45 227.1K
12:36 9,020.60 9,021.25 9,018.90 9,019.65 144.1K
12:37 9,018.95 9,021.30 9,018.95 9,020.85 249.2K
12:38 9,019.85 9,022.10 9,019.85 9,021.20 191.6K
12:39 9,021.30 9,022.20 9,020.10 9,022.20 465.0K
12:40 9,021.90 9,021.90 9,019.30 9,019.45 313.0K
12:41 9,019.50 9,020.45 9,019.20 9,020.25 158.4K
12:42 9,019.65 9,020.55 9,019.40 9,020.45 122.6K
12:43 9,020.65 9,020.65 9,016.80 9,017.40 240.2K
12:44 9,017.30 9,017.35 9,015.30 9,015.70 107.0K
12:45 9,015.35 9,016.30 9,014.55 9,015.35 162.9K
12:46 9,015.15 9,015.15 9,013.85 9,014.60 122.4K
12:47 9,014.40 9,016.25 9,013.80 9,015.30 208.0K
12:48 9,015.40 9,015.85 9,013.90 9,014.50 261.9K
12:49 9,014.25 9,016.55 9,014.05 9,015.85 181.7K
12:50 9,016.05 9,016.75 9,015.40 9,016.50 148.8K
12:51 9,016.55 9,016.85 9,015.05 9,015.85 176.9K
12:52 9,016.30 9,016.95 9,015.35 9,015.80 140.7K
12:53 9,015.15 9,016.25 9,014.80 9,015.30 93.6K
12:54 9,014.85 9,014.85 9,012.80 9,013.30 226.8K
12:55 9,013.70 9,013.70 9,011.75 9,012.20 452.3K
12:56 9,012.30 9,012.60 9,010.70 9,010.80 208.0K
12:57 9,010.90 9,012.35 9,010.40 9,012.15 124.6K
12:58 9,012.00 9,012.25 9,010.95 9,011.60 108.2K
12:59 9,011.35 9,012.45 9,011.30 9,011.70 266.2K
13:00 9,011.95 9,011.95 9,010.55 9,010.80 257.6K
13:01 9,011.30 9,013.45 9,011.15 9,013.45 159.3K
13:02 9,013.85 9,015.75 9,013.75 9,015.30 187.5K
13:03 9,015.10 9,015.50 9,013.55 9,013.85 148.1K
13:04 9,014.05 9,014.80 9,012.85 9,013.95 287.5K
13:05 9,014.05 9,014.45 9,012.90 9,013.95 141.5K
13:06 9,013.95 9,014.80 9,013.20 9,013.55 120.1K
13:07 9,013.45 9,014.40 9,013.00 9,013.70 510.8K
13:08 9,013.60 9,013.80 9,012.35 9,012.85 109.3K
13:09 9,013.40 9,014.45 9,013.40 9,013.90 510.6K
13:10 9,014.20 9,014.85 9,013.60 9,013.60 87.1K
13:11 9,013.30 9,013.30 9,006.25 9,007.25 492.9K
13:12 9,006.55 9,010.25 9,005.95 9,010.25 466.9K
13:13 9,010.50 9,010.65 9,006.75 9,007.10 295.8K
13:14 9,008.40 9,008.65 9,007.15 9,007.80 277.9K
13:15 9,008.35 9,008.50 9,006.05 9,006.45 581.2K
13:16 9,006.35 9,008.90 9,006.15 9,007.15 663.7K
13:17 9,007.15 9,007.70 9,006.65 9,007.20 243.7K
13:18 9,006.80 9,006.80 8,998.95 8,998.95 483.3K
13:19 8,998.50 9,000.55 8,998.35 8,999.30 291.2K
13:20 8,999.95 8,999.95 8,997.80 8,999.10 323.2K
13:21 8,999.85 8,999.85 8,994.00 8,994.90 570.9K
13:22 8,996.15 8,997.95 8,995.50 8,997.15 651.0K
13:23 8,996.50 8,996.50 8,993.45 8,993.45 382.9K
13:24 8,993.40 8,993.40 8,990.20 8,992.20 601.6K
13:25 8,992.35 8,996.55 8,989.95 8,996.55 344.2K
13:26 8,996.30 8,997.85 8,992.95 8,993.65 192.6K
13:27 8,993.65 8,994.95 8,992.90 8,993.35 147.1K
13:28 8,993.75 8,994.90 8,992.85 8,993.90 233.8K
13:29 8,993.40 8,993.85 8,991.50 8,991.65 174.4K
13:30 8,991.60 8,994.10 8,990.65 8,994.10 242.1K
13:31 8,993.90 8,997.75 8,992.95 8,997.45 154.9K
13:32 8,997.05 8,999.20 8,996.75 8,998.70 272.1K
13:33 8,998.85 9,001.00 8,998.65 8,999.75 194.9K
13:34 8,999.50 9,000.00 8,996.75 8,996.90 188.2K
13:35 8,997.10 8,998.00 8,996.15 8,997.70 208.7K
13:36 8,998.40 8,998.45 8,995.35 8,997.60 333.9K
13:37 8,997.30 9,000.00 8,996.40 8,999.20 262.6K
13:38 8,998.25 8,999.50 8,996.85 8,998.15 208.4K
13:39 8,997.75 9,000.65 8,996.60 9,000.65 136.8K
13:40 9,000.40 9,000.70 8,990.95 8,991.40 336.0K
13:41 8,991.65 8,991.65 8,984.35 8,985.95 464.4K
13:42 8,984.45 8,984.45 8,982.20 8,983.35 268.1K
13:43 8,983.40 8,983.40 8,979.55 8,980.60 291.4K
13:44 8,979.65 8,983.60 8,979.65 8,981.20 239.8K
13:45 8,981.05 8,981.05 8,976.30 8,976.30 305.1K
13:46 8,975.10 8,977.05 8,974.10 8,977.05 501.1K
13:47 8,976.65 8,977.95 8,976.10 8,976.95 171.9K
13:48 8,976.45 8,978.80 8,976.10 8,978.25 157.6K
13:49 8,978.65 8,981.00 8,977.90 8,980.45 172.9K
13:50 8,980.20 8,981.15 8,977.90 8,979.40 185.6K
13:51 8,979.40 8,981.20 8,978.95 8,980.70 120.9K
13:52 8,979.95 8,981.55 8,979.95 8,980.85 163.1K
13:53 8,980.85 8,980.85 8,973.95 8,974.40 286.8K
13:54 8,975.60 8,975.60 8,969.70 8,969.70 626.7K
13:55 8,969.55 8,969.55 8,959.25 8,959.55 541.4K
13:56 8,956.85 8,962.50 8,956.40 8,959.55 380.3K
13:57 8,960.00 8,962.05 8,957.50 8,959.90 175.3K
13:58 8,960.15 8,964.05 8,959.60 8,962.45 368.0K
13:59 8,961.80 8,961.80 8,955.15 8,955.70 473.6K
14:00 8,957.10 8,958.20 8,952.40 8,953.60 279.8K
14:01 8,954.75 8,958.50 8,954.10 8,956.25 325.5K
14:02 8,954.55 8,958.70 8,954.05 8,954.05 384.9K
14:03 8,952.80 8,952.80 8,945.80 8,946.65 442.8K
14:04 8,945.65 8,949.20 8,944.40 8,947.15 392.0K
14:05 8,947.90 8,948.95 8,946.75 8,947.60 262.3K
14:06 8,948.20 8,948.20 8,943.55 8,945.40 392.4K
14:07 8,946.40 8,946.40 8,941.25 8,943.65 495.5K
14:08 8,944.35 8,949.60 8,944.35 8,945.55 305.9K
14:09 8,945.15 8,957.15 8,945.15 8,952.50 371.6K
14:10 8,953.20 8,959.70 8,951.70 8,959.70 246.4K
14:11 8,959.45 8,959.60 8,952.35 8,955.25 701.9K
14:12 8,955.60 8,955.60 8,948.80 8,948.80 345.0K
14:13 8,947.90 8,953.15 8,947.90 8,952.00 245.0K
14:14 8,952.15 8,952.15 8,950.20 8,950.20 236.1K
14:15 8,950.20 8,955.35 8,948.55 8,953.85 215.6K
14:16 8,953.25 8,954.10 8,950.60 8,953.00 160.5K
14:17 8,953.10 8,953.65 8,950.05 8,950.15 282.9K
14:18 8,952.35 8,953.40 8,948.55 8,950.05 486.6K
14:19 8,949.75 8,955.40 8,949.75 8,953.30 274.8K
14:20 8,952.50 8,962.60 8,952.50 8,959.35 298.9K
14:21 8,959.80 8,962.80 8,959.40 8,960.80 399.9K
14:22 8,961.35 8,964.80 8,960.75 8,964.10 367.5K
14:23 8,962.45 8,962.45 8,955.10 8,956.15 329.5K
14:24 8,955.40 8,955.40 8,946.20 8,946.30 439.7K
14:25 8,946.15 8,948.00 8,944.70 8,946.20 635.7K
14:26 8,945.70 8,946.20 8,943.35 8,945.35 955.8K
14:27 8,945.30 8,947.20 8,944.70 8,945.00 446.5K
14:28 8,944.80 8,947.40 8,944.80 8,945.05 308.5K
14:29 8,942.15 8,944.95 8,940.70 8,944.55 448.9K
14:30 8,945.95 8,947.25 8,942.10 8,943.35 271.5K
14:31 8,944.50 8,946.05 8,942.45 8,943.35 232.8K
14:32 8,944.05 8,950.65 8,944.05 8,950.65 531.5K
14:33 8,953.15 8,953.15 8,947.00 8,947.00 426.8K
14:34 8,948.95 8,952.00 8,947.00 8,949.65 162.7K
14:35 8,951.25 8,954.05 8,950.10 8,954.05 154.8K
14:36 8,954.70 8,962.45 8,954.70 8,961.80 358.6K
14:37 8,961.90 8,965.35 8,961.80 8,963.50 426.2K
14:38 8,962.90 8,962.90 8,957.60 8,959.75 158.9K
14:39 8,959.90 8,961.20 8,955.40 8,956.40 183.8K
14:40 8,956.05 8,961.00 8,955.35 8,961.00 162.2K
14:41 8,960.75 8,961.25 8,957.85 8,958.60 147.5K
14:42 8,960.20 8,960.20 8,956.15 8,956.45 159.9K
14:43 8,957.35 8,960.00 8,957.35 8,958.80 207.2K
14:44 8,958.50 8,958.95 8,957.60 8,957.60 163.4K
14:45 8,958.75 8,964.65 8,957.75 8,964.05 135.1K
14:46 8,964.55 8,965.50 8,963.75 8,964.00 204.8K
14:47 8,964.35 8,966.25 8,960.10 8,960.10 248.7K
14:48 8,960.30 8,961.15 8,958.35 8,958.45 189.8K
14:49 8,959.30 8,959.95 8,957.75 8,958.55 226.8K
14:50 8,959.15 8,961.45 8,958.30 8,960.20 827.2K
14:51 8,959.85 8,959.85 8,952.75 8,954.50 1,515.5K
14:52 8,954.75 8,954.85 8,948.20 8,950.60 484.0K
14:53 8,951.10 8,952.00 8,948.15 8,948.30 260.6K
14:54 8,949.55 8,949.90 8,947.65 8,947.65 208.5K
14:55 8,948.50 8,951.90 8,947.60 8,951.90 202.1K
14:56 8,951.40 8,954.60 8,951.40 8,953.60 159.6K
14:57 8,953.60 8,953.60 8,950.50 8,951.60 266.9K
14:58 8,951.00 8,954.90 8,948.85 8,952.70 288.4K
14:59 8,951.80 8,951.80 8,949.80 8,950.30 299.2K
15:00 8,951.25 8,957.50 8,951.25 8,954.40 580.3K
15:01 8,954.35 8,955.60 8,954.10 8,954.80 424.3K
15:02 8,955.00 8,955.95 8,950.35 8,951.40 682.9K
15:03 8,951.55 8,952.80 8,951.55 8,952.30 300.5K
15:04 8,952.50 8,954.30 8,952.40 8,953.50 449.7K
15:05 8,954.05 8,959.70 8,952.65 8,959.70 390.2K
15:06 8,960.00 8,962.05 8,959.05 8,959.05 336.0K
15:07 8,959.10 8,960.45 8,957.70 8,960.45 601.6K
15:08 8,960.80 8,964.75 8,960.80 8,964.50 806.4K
15:09 8,964.55 8,964.55 8,963.05 8,963.80 644.7K
15:10 8,963.60 8,967.10 8,962.70 8,967.10 837.1K
15:11 8,967.65 8,968.45 8,966.75 8,968.40 763.6K
15:12 8,968.85 8,969.20 8,965.50 8,966.05 489.6K
15:13 8,966.90 8,970.40 8,966.90 8,968.10 418.1K
15:14 8,969.05 8,969.35 8,964.80 8,964.95 527.6K
15:15 8,967.10 8,968.35 8,965.90 8,967.15 622.3K
15:16 8,968.20 8,968.65 8,965.25 8,966.45 733.0K
15:17 8,965.70 8,966.00 8,961.10 8,962.55 594.2K
15:18 8,963.50 8,964.20 8,962.30 8,964.00 826.9K
15:19 8,964.70 8,968.40 8,964.70 8,968.30 1,856.7K
15:20 8,968.10 8,969.45 8,967.55 8,968.65 936.1K
15:21 8,969.45 8,969.65 8,967.75 8,967.75 942.8K
15:22 8,967.30 8,967.30 8,963.70 8,964.20 787.9K
15:23 8,963.15 8,965.55 8,963.15 8,964.75 540.9K
15:24 8,964.95 8,965.45 8,963.85 8,965.00 618.8K
15:25 8,966.05 8,966.05 8,964.40 8,965.40 572.3K
15:26 8,965.90 8,966.80 8,965.55 8,966.30 441.0K
15:27 8,966.10 8,966.60 8,965.55 8,966.10 404.7K
15:28 8,966.15 8,966.20 8,962.40 8,964.25 549.5K
15:29 8,962.80 8,965.70 8,961.60 8,963.45 359.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available