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 8,958.25 8,958.25 8,958.25 8,958.25 20.3K
09:15 8,962.80 8,981.10 8,961.15 8,979.30 1,464.6K
09:16 8,980.55 8,981.85 8,979.00 8,980.25 718.7K
09:17 8,980.20 8,988.10 8,977.40 8,988.10 641.2K
09:18 8,988.10 8,988.35 8,985.10 8,986.45 573.0K
09:19 8,986.45 8,992.55 8,986.35 8,992.55 437.9K
09:20 8,992.10 8,992.70 8,989.45 8,990.50 693.2K
09:21 8,992.50 8,992.50 8,989.20 8,990.45 475.3K
09:22 8,990.45 8,990.45 8,985.50 8,985.50 425.8K
09:23 8,985.30 8,985.65 8,976.50 8,977.85 446.5K
09:24 8,977.20 8,977.30 8,972.25 8,972.45 375.9K
09:25 8,972.75 8,977.55 8,972.75 8,975.55 417.4K
09:26 8,975.20 8,975.20 8,972.00 8,974.45 425.5K
09:27 8,975.45 8,978.65 8,974.85 8,978.00 363.1K
09:28 8,977.65 8,978.75 8,975.35 8,978.55 224.9K
09:29 8,979.10 8,979.25 8,976.85 8,977.80 357.5K
09:30 8,977.35 8,984.05 8,977.35 8,982.85 312.7K
09:31 8,982.65 8,984.65 8,982.15 8,984.60 305.7K
09:32 8,985.30 8,985.80 8,983.15 8,983.15 308.6K
09:33 8,983.25 8,983.65 8,982.10 8,983.10 281.6K
09:34 8,983.05 8,983.10 8,982.30 8,982.65 196.0K
09:35 8,982.40 8,983.55 8,975.10 8,975.25 351.3K
09:36 8,975.65 8,975.65 8,972.85 8,975.50 209.5K
09:37 8,975.40 8,975.40 8,973.05 8,974.05 352.3K
09:38 8,974.30 8,974.30 8,971.35 8,971.85 396.4K
09:39 8,972.25 8,972.60 8,969.45 8,970.30 410.7K
09:40 8,969.75 8,970.75 8,967.95 8,968.45 291.6K
09:41 8,968.75 8,969.15 8,967.90 8,968.70 182.5K
09:42 8,969.40 8,969.75 8,968.10 8,968.75 275.3K
09:43 8,968.45 8,969.70 8,968.35 8,969.05 224.7K
09:44 8,969.10 8,969.10 8,966.80 8,968.00 165.9K
09:45 8,967.70 8,968.00 8,966.80 8,966.90 150.3K
09:46 8,967.25 8,970.90 8,966.80 8,970.90 215.5K
09:47 8,971.15 8,974.95 8,971.15 8,972.10 509.4K
09:48 8,972.85 8,973.05 8,968.30 8,970.25 300.8K
09:49 8,970.05 8,974.85 8,969.80 8,974.85 210.3K
09:50 8,975.20 8,976.60 8,975.20 8,975.45 205.3K
09:51 8,976.25 8,976.45 8,973.95 8,974.95 256.4K
09:52 8,975.35 8,976.00 8,975.00 8,975.40 253.6K
09:53 8,975.50 8,975.55 8,974.45 8,974.50 249.4K
09:54 8,975.00 8,975.35 8,974.05 8,974.45 131.3K
09:55 8,974.20 8,974.20 8,972.45 8,972.45 228.7K
09:56 8,972.25 8,972.25 8,970.15 8,970.45 246.6K
09:57 8,970.40 8,970.40 8,967.35 8,967.45 150.5K
09:58 8,968.55 8,968.55 8,965.95 8,966.75 192.5K
09:59 8,966.55 8,966.55 8,965.15 8,965.95 192.4K
10:00 8,966.70 8,970.25 8,966.70 8,970.05 173.5K
10:01 8,970.20 8,970.95 8,968.60 8,970.95 124.4K
10:02 8,971.05 8,971.05 8,966.65 8,966.65 154.5K
10:03 8,966.95 8,966.95 8,964.70 8,964.90 159.9K
10:04 8,965.25 8,965.75 8,963.40 8,963.40 99.8K
10:05 8,963.65 8,963.90 8,962.30 8,963.40 89.8K
10:06 8,963.40 8,965.35 8,963.00 8,965.30 156.7K
10:07 8,965.15 8,965.50 8,963.60 8,963.60 193.9K
10:08 8,963.35 8,964.45 8,962.45 8,962.45 235.0K
10:09 8,962.35 8,962.90 8,957.80 8,957.90 209.4K
10:10 8,958.00 8,958.00 8,949.90 8,950.20 348.9K
10:11 8,951.35 8,951.35 8,947.30 8,947.45 585.7K
10:12 8,947.75 8,947.95 8,940.85 8,940.85 475.5K
10:13 8,938.35 8,939.45 8,935.35 8,936.20 411.5K
10:14 8,935.25 8,936.50 8,934.80 8,936.15 265.1K
10:15 8,935.35 8,935.35 8,926.55 8,928.45 688.7K
10:16 8,928.25 8,935.05 8,928.25 8,932.10 288.3K
10:17 8,931.85 8,931.85 8,928.05 8,929.85 247.6K
10:18 8,929.75 8,931.95 8,928.15 8,929.65 172.9K
10:19 8,930.05 8,930.60 8,927.35 8,928.10 317.0K
10:20 8,928.35 8,928.95 8,922.65 8,922.65 461.1K
10:21 8,920.95 8,925.75 8,920.95 8,922.10 244.0K
10:22 8,922.50 8,925.40 8,920.95 8,925.40 173.9K
10:23 8,926.00 8,933.70 8,926.00 8,933.70 284.4K
10:24 8,933.10 8,936.30 8,932.20 8,936.25 162.3K
10:25 8,936.40 8,937.05 8,934.55 8,935.30 253.8K
10:26 8,935.25 8,941.95 8,935.25 8,941.45 271.8K
10:27 8,941.60 8,943.90 8,941.60 8,943.40 216.1K
10:28 8,943.50 8,953.90 8,943.50 8,953.90 371.7K
10:29 8,954.00 8,954.90 8,950.55 8,950.55 290.6K
10:30 8,950.45 8,951.55 8,948.60 8,948.80 314.5K
10:31 8,947.90 8,947.90 8,943.80 8,944.20 160.5K
10:32 8,944.05 8,944.05 8,942.30 8,942.80 117.0K
10:33 8,942.90 8,943.80 8,941.75 8,941.75 132.6K
10:34 8,941.85 8,942.35 8,940.55 8,940.65 110.9K
10:35 8,939.70 8,940.10 8,939.35 8,939.80 125.5K
10:36 8,941.15 8,944.60 8,940.90 8,942.55 200.0K
10:37 8,942.65 8,942.85 8,941.15 8,941.50 104.1K
10:38 8,941.00 8,942.40 8,939.45 8,939.80 154.7K
10:39 8,939.90 8,943.65 8,939.90 8,943.20 136.8K
10:40 8,942.40 8,943.60 8,942.25 8,943.30 93.9K
10:41 8,942.00 8,943.85 8,939.60 8,943.85 304.1K
10:42 8,944.00 8,944.50 8,939.00 8,939.35 187.5K
10:43 8,940.05 8,942.30 8,939.80 8,941.95 70.2K
10:44 8,942.65 8,942.65 8,940.15 8,941.10 127.9K
10:45 8,941.45 8,941.45 8,939.05 8,939.35 135.9K
10:46 8,939.45 8,939.45 8,936.90 8,939.40 201.8K
10:47 8,939.50 8,942.35 8,939.50 8,942.30 236.7K
10:48 8,942.10 8,942.75 8,938.80 8,938.90 137.2K
10:49 8,937.05 8,937.40 8,933.35 8,933.75 193.0K
10:50 8,933.85 8,935.40 8,933.20 8,934.65 197.3K
10:51 8,934.40 8,935.15 8,930.35 8,931.35 281.3K
10:52 8,930.75 8,930.90 8,926.55 8,927.50 256.4K
10:53 8,927.85 8,927.85 8,924.05 8,925.25 431.7K
10:54 8,925.35 8,925.60 8,923.05 8,924.05 322.7K
10:55 8,923.90 8,930.65 8,922.95 8,927.80 258.4K
10:56 8,928.35 8,928.35 8,923.95 8,926.40 282.8K
10:57 8,928.05 8,929.60 8,925.50 8,928.60 181.8K
10:58 8,929.10 8,930.10 8,927.40 8,929.60 205.0K
10:59 8,929.95 8,930.45 8,929.00 8,929.30 284.7K
11:00 8,929.90 8,930.40 8,928.80 8,929.75 102.2K
11:01 8,930.25 8,930.55 8,929.20 8,930.15 252.1K
11:02 8,929.95 8,931.70 8,929.95 8,930.45 117.6K
11:03 8,930.50 8,930.95 8,929.85 8,930.15 130.6K
11:04 8,930.50 8,936.95 8,930.25 8,936.65 186.7K
11:05 8,937.05 8,937.05 8,935.50 8,936.00 88.6K
11:06 8,935.45 8,936.30 8,935.15 8,935.95 130.8K
11:07 8,935.00 8,936.60 8,934.95 8,935.50 156.0K
11:08 8,935.35 8,935.35 8,932.75 8,934.05 163.2K
11:09 8,934.50 8,935.05 8,933.40 8,933.70 173.6K
11:10 8,933.25 8,935.15 8,932.05 8,934.70 160.0K
11:11 8,935.10 8,935.80 8,934.60 8,935.55 77.1K
11:12 8,936.15 8,940.35 8,936.15 8,939.80 243.9K
11:13 8,939.90 8,940.75 8,939.75 8,939.80 122.4K
11:14 8,939.95 8,940.05 8,938.90 8,939.30 277.0K
11:15 8,939.05 8,939.05 8,933.80 8,934.15 297.8K
11:16 8,934.80 8,935.85 8,933.20 8,933.60 238.7K
11:17 8,933.20 8,933.20 8,930.65 8,931.35 544.5K
11:18 8,931.50 8,932.65 8,930.55 8,932.25 118.1K
11:19 8,932.85 8,936.75 8,932.30 8,936.75 184.0K
11:20 8,936.80 8,939.10 8,936.70 8,939.10 160.0K
11:21 8,939.05 8,940.00 8,938.90 8,939.25 231.3K
11:22 8,939.25 8,939.85 8,938.65 8,939.15 170.0K
11:23 8,938.35 8,938.35 8,935.60 8,936.20 158.1K
11:24 8,936.10 8,937.70 8,936.00 8,937.50 140.2K
11:25 8,936.90 8,937.85 8,936.85 8,937.50 179.1K
11:26 8,937.45 8,940.55 8,937.45 8,940.25 181.4K
11:27 8,939.95 8,941.30 8,939.80 8,940.95 117.2K
11:28 8,941.05 8,941.90 8,938.95 8,939.65 202.7K
11:29 8,939.50 8,942.70 8,939.50 8,942.70 190.7K
11:30 8,941.60 8,945.65 8,941.60 8,942.75 507.7K
11:31 8,942.35 8,946.50 8,942.10 8,946.10 558.9K
11:32 8,946.00 8,947.05 8,945.85 8,946.35 365.5K
11:33 8,945.80 8,948.30 8,945.80 8,947.80 284.5K
11:34 8,947.95 8,947.95 8,944.95 8,945.90 370.9K
11:35 8,945.70 8,946.40 8,944.70 8,946.20 302.1K
11:36 8,945.60 8,946.75 8,943.95 8,946.75 342.9K
11:37 8,947.10 8,948.15 8,947.10 8,947.75 235.3K
11:38 8,947.30 8,947.80 8,946.75 8,946.85 156.0K
11:39 8,947.00 8,947.35 8,944.20 8,944.20 206.6K
11:40 8,943.60 8,944.35 8,942.35 8,943.05 200.8K
11:41 8,943.50 8,943.90 8,939.65 8,939.65 413.1K
11:42 8,940.05 8,940.70 8,938.05 8,938.25 303.8K
11:43 8,937.30 8,938.30 8,936.55 8,937.70 407.0K
11:44 8,937.20 8,937.45 8,935.95 8,936.75 345.8K
11:45 8,936.20 8,936.75 8,934.70 8,935.55 342.6K
11:46 8,935.20 8,935.40 8,932.80 8,932.95 309.8K
11:47 8,932.80 8,935.15 8,932.80 8,934.00 314.8K
11:48 8,934.15 8,934.15 8,929.25 8,930.15 273.7K
11:49 8,930.55 8,931.05 8,928.35 8,929.05 252.3K
11:50 8,929.55 8,930.50 8,927.95 8,929.85 279.4K
11:51 8,929.75 8,932.05 8,927.95 8,928.65 293.2K
11:52 8,928.70 8,929.35 8,927.65 8,927.65 135.0K
11:53 8,928.05 8,930.25 8,927.40 8,928.70 147.6K
11:54 8,928.20 8,929.15 8,927.35 8,928.30 304.9K
11:55 8,927.85 8,929.00 8,927.55 8,928.60 259.9K
11:56 8,928.40 8,928.60 8,926.85 8,927.40 182.1K
11:57 8,926.70 8,927.20 8,924.50 8,925.20 150.0K
11:58 8,925.25 8,926.15 8,925.25 8,926.05 114.6K
11:59 8,925.55 8,929.10 8,925.55 8,929.05 215.4K
12:00 8,929.10 8,929.95 8,925.95 8,926.10 237.3K
12:01 8,922.90 8,925.45 8,922.90 8,924.65 231.0K
12:02 8,924.25 8,926.05 8,924.25 8,924.60 193.1K
12:03 8,923.85 8,927.05 8,923.85 8,927.00 308.1K
12:04 8,926.70 8,928.60 8,926.70 8,926.70 184.5K
12:05 8,926.00 8,926.95 8,925.60 8,926.45 207.8K
12:06 8,926.85 8,927.45 8,926.65 8,926.95 111.5K
12:07 8,926.90 8,928.25 8,925.70 8,925.70 127.3K
12:08 8,925.90 8,929.05 8,925.60 8,928.60 163.6K
12:09 8,928.30 8,929.75 8,928.30 8,928.95 124.5K
12:10 8,928.35 8,929.30 8,926.75 8,927.35 225.7K
12:11 8,926.90 8,928.05 8,926.90 8,927.25 331.4K
12:12 8,927.60 8,927.90 8,925.80 8,927.45 380.3K
12:13 8,927.05 8,927.70 8,925.80 8,925.80 316.1K
12:14 8,924.85 8,924.85 8,921.85 8,922.10 274.2K
12:15 8,921.65 8,923.00 8,921.00 8,922.50 279.2K
12:16 8,923.15 8,924.55 8,922.85 8,923.50 164.7K
12:17 8,923.75 8,924.40 8,919.70 8,920.05 281.7K
12:18 8,920.10 8,921.25 8,919.40 8,919.65 215.7K
12:19 8,919.20 8,920.30 8,919.20 8,920.30 252.7K
12:20 8,919.45 8,921.35 8,919.45 8,921.10 160.1K
12:21 8,920.75 8,924.80 8,920.75 8,924.75 230.4K
12:22 8,924.70 8,926.00 8,924.00 8,926.00 255.6K
12:23 8,926.30 8,926.90 8,922.60 8,922.65 224.9K
12:24 8,922.55 8,923.80 8,922.05 8,922.30 186.5K
12:25 8,922.50 8,923.05 8,921.80 8,922.20 240.1K
12:26 8,922.10 8,923.05 8,921.55 8,921.55 520.3K
12:27 8,921.35 8,922.45 8,920.60 8,920.60 392.8K
12:28 8,920.50 8,922.45 8,920.50 8,922.45 242.5K
12:29 8,922.25 8,924.25 8,922.20 8,924.20 260.9K
12:30 8,924.15 8,928.25 8,923.90 8,928.10 451.2K
12:31 8,927.90 8,928.95 8,927.10 8,927.45 308.9K
12:32 8,927.05 8,927.10 8,923.05 8,923.05 181.5K
12:33 8,923.05 8,923.05 8,919.75 8,919.75 283.6K
12:34 8,920.15 8,920.70 8,917.15 8,917.50 197.1K
12:35 8,916.00 8,916.00 8,912.90 8,912.90 254.5K
12:36 8,912.60 8,915.55 8,911.95 8,914.95 303.9K
12:37 8,914.60 8,914.80 8,913.80 8,914.50 179.7K
12:38 8,914.55 8,916.20 8,913.85 8,914.05 201.9K
12:39 8,914.10 8,918.15 8,914.10 8,917.85 299.5K
12:40 8,917.80 8,918.60 8,917.30 8,917.75 128.1K
12:41 8,917.30 8,918.25 8,913.75 8,913.75 159.9K
12:42 8,913.15 8,914.15 8,912.60 8,913.90 122.8K
12:43 8,913.80 8,916.15 8,913.40 8,913.40 210.7K
12:44 8,913.65 8,915.10 8,913.60 8,914.90 135.5K
12:45 8,914.55 8,915.70 8,913.75 8,913.75 171.2K
12:46 8,913.50 8,914.60 8,909.60 8,914.60 230.7K
12:47 8,914.60 8,914.70 8,910.35 8,911.90 150.3K
12:48 8,911.30 8,914.65 8,911.30 8,913.55 385.0K
12:49 8,913.85 8,914.05 8,913.50 8,913.90 205.7K
12:50 8,913.85 8,914.85 8,912.95 8,914.55 186.5K
12:51 8,914.00 8,915.50 8,913.90 8,915.50 229.6K
12:52 8,915.40 8,915.40 8,913.35 8,914.00 230.8K
12:53 8,913.90 8,915.20 8,913.15 8,913.15 134.8K
12:54 8,913.30 8,915.05 8,912.95 8,914.80 163.2K
12:55 8,915.15 8,916.60 8,914.80 8,915.95 257.5K
12:56 8,915.90 8,919.70 8,915.90 8,917.85 479.3K
12:57 8,917.85 8,920.60 8,916.95 8,920.60 238.0K
12:58 8,920.40 8,921.00 8,920.25 8,920.70 635.4K
12:59 8,920.60 8,921.45 8,919.85 8,920.40 179.2K
13:00 8,920.15 8,923.05 8,920.15 8,923.05 259.0K
13:01 8,923.20 8,925.85 8,922.40 8,922.40 639.9K
13:02 8,922.35 8,922.75 8,919.45 8,919.45 264.7K
13:03 8,919.35 8,919.35 8,917.55 8,917.85 233.0K
13:04 8,918.30 8,918.30 8,916.75 8,917.20 170.0K
13:05 8,916.90 8,919.05 8,916.80 8,918.60 158.5K
13:06 8,918.80 8,920.60 8,918.80 8,920.05 190.7K
13:07 8,920.35 8,922.90 8,920.15 8,922.90 289.3K
13:08 8,923.25 8,924.30 8,921.75 8,922.70 162.6K
13:09 8,922.80 8,923.95 8,922.30 8,923.90 175.2K
13:10 8,924.10 8,925.00 8,923.45 8,924.90 164.8K
13:11 8,925.15 8,927.70 8,925.15 8,927.55 304.1K
13:12 8,927.70 8,933.10 8,927.70 8,933.10 547.8K
13:13 8,932.90 8,935.45 8,932.90 8,935.15 424.6K
13:14 8,935.20 8,936.05 8,935.00 8,935.45 761.6K
13:15 8,936.15 8,938.65 8,935.35 8,938.30 360.7K
13:16 8,938.35 8,939.10 8,937.10 8,937.10 239.4K
13:17 8,937.45 8,938.85 8,936.80 8,938.65 258.7K
13:18 8,939.00 8,941.65 8,938.45 8,940.80 375.4K
13:19 8,941.10 8,942.80 8,941.10 8,942.35 298.2K
13:20 8,942.40 8,942.85 8,939.30 8,939.30 355.6K
13:21 8,939.25 8,941.60 8,939.25 8,940.85 356.5K
13:22 8,940.55 8,941.10 8,937.70 8,937.70 297.0K
13:23 8,938.05 8,938.85 8,937.05 8,937.45 275.7K
13:24 8,938.00 8,940.85 8,938.00 8,940.85 289.7K
13:25 8,941.10 8,941.85 8,940.65 8,941.45 299.1K
13:26 8,941.50 8,948.45 8,941.50 8,947.00 490.7K
13:27 8,945.45 8,946.40 8,943.10 8,943.35 288.3K
13:28 8,942.95 8,945.00 8,942.95 8,945.00 213.6K
13:29 8,944.95 8,945.95 8,944.00 8,945.20 195.3K
13:30 8,945.40 8,946.10 8,943.50 8,943.50 228.9K
13:31 8,943.85 8,944.60 8,942.95 8,944.00 221.9K
13:32 8,943.85 8,944.10 8,942.95 8,944.00 181.3K
13:33 8,943.50 8,945.40 8,943.15 8,944.85 203.7K
13:34 8,944.90 8,949.75 8,944.90 8,949.65 589.5K
13:35 8,949.55 8,950.80 8,948.25 8,948.25 785.5K
13:36 8,948.10 8,949.25 8,947.70 8,947.85 488.0K
13:37 8,947.75 8,951.55 8,946.60 8,951.55 546.1K
13:38 8,952.35 8,953.35 8,951.95 8,952.65 468.7K
13:39 8,953.00 8,954.85 8,952.35 8,952.35 316.7K
13:40 8,952.25 8,953.60 8,951.60 8,953.55 269.7K
13:41 8,953.15 8,954.40 8,952.85 8,952.85 368.2K
13:42 8,952.30 8,952.50 8,951.05 8,952.50 285.9K
13:43 8,952.10 8,953.05 8,951.35 8,952.70 215.3K
13:44 8,953.10 8,954.90 8,953.10 8,954.90 239.5K
13:45 8,956.35 8,962.80 8,956.35 8,962.45 966.1K
13:46 8,961.70 8,964.60 8,961.70 8,964.60 1,004.7K
13:47 8,964.80 8,970.95 8,964.80 8,970.95 685.0K
13:48 8,971.05 8,971.40 8,970.05 8,970.25 573.8K
13:49 8,970.45 8,970.45 8,964.75 8,964.75 356.4K
13:50 8,964.55 8,964.80 8,960.45 8,960.80 360.8K
13:51 8,960.40 8,962.00 8,958.15 8,960.80 359.5K
13:52 8,960.60 8,961.35 8,960.00 8,961.35 236.1K
13:53 8,961.55 8,966.75 8,961.50 8,966.75 314.7K
13:54 8,966.40 8,970.05 8,966.15 8,969.80 227.8K
13:55 8,969.65 8,970.35 8,969.60 8,969.95 381.7K
13:56 8,970.45 8,971.95 8,969.15 8,970.75 315.2K
13:57 8,971.35 8,971.70 8,970.85 8,971.20 231.7K
13:58 8,971.80 8,976.80 8,971.80 8,973.95 436.7K
13:59 8,974.75 8,975.90 8,973.90 8,975.30 441.1K
14:00 8,975.45 8,986.00 8,975.45 8,984.95 945.8K
14:01 8,985.05 8,986.15 8,983.10 8,983.10 658.6K
14:02 8,983.10 8,984.50 8,982.40 8,984.10 342.3K
14:03 8,983.85 8,983.85 8,979.25 8,979.65 339.8K
14:04 8,980.75 8,982.05 8,979.35 8,982.05 348.7K
14:05 8,981.80 8,983.10 8,981.15 8,981.75 295.6K
14:06 8,981.10 8,981.10 8,979.20 8,980.20 257.5K
14:07 8,980.20 8,981.70 8,979.70 8,980.25 416.7K
14:08 8,979.85 8,979.85 8,974.50 8,975.15 384.3K
14:09 8,974.80 8,977.80 8,974.80 8,977.65 202.0K
14:10 8,977.20 8,978.05 8,974.85 8,974.85 201.3K
14:11 8,975.05 8,975.70 8,973.25 8,973.25 233.1K
14:12 8,973.40 8,978.50 8,973.30 8,977.30 418.0K
14:13 8,976.75 8,979.80 8,976.50 8,979.05 272.2K
14:14 8,977.45 8,977.65 8,972.50 8,973.65 465.9K
14:15 8,972.45 8,973.80 8,971.00 8,973.45 504.1K
14:16 8,974.15 8,977.35 8,974.15 8,976.85 580.9K
14:17 8,977.20 8,979.75 8,977.10 8,977.80 1,258.9K
14:18 8,978.15 8,978.65 8,974.45 8,977.80 525.5K
14:19 8,978.15 8,978.80 8,977.00 8,977.05 1,244.5K
14:20 8,977.15 8,978.20 8,974.80 8,974.80 1,348.0K
14:21 8,974.85 8,974.85 8,971.85 8,971.85 356.0K
14:22 8,971.40 8,971.95 8,970.15 8,971.05 281.5K
14:23 8,971.05 8,971.05 8,969.10 8,969.80 235.0K
14:24 8,969.30 8,970.75 8,969.00 8,970.00 226.1K
14:25 8,969.95 8,970.80 8,966.55 8,967.15 374.9K
14:26 8,965.90 8,968.90 8,965.90 8,968.25 262.2K
14:27 8,968.65 8,969.20 8,966.20 8,966.20 178.2K
14:28 8,966.35 8,969.30 8,966.00 8,968.65 340.0K
14:29 8,968.55 8,969.55 8,966.65 8,966.65 366.1K
14:30 8,966.55 8,968.20 8,966.55 8,967.75 571.2K
14:31 8,967.75 8,969.35 8,967.75 8,968.55 450.7K
14:32 8,967.50 8,968.40 8,965.95 8,966.25 756.5K
14:33 8,965.90 8,967.20 8,965.90 8,966.95 186.3K
14:34 8,966.25 8,967.00 8,963.70 8,963.70 248.8K
14:35 8,964.15 8,964.45 8,957.15 8,958.55 477.9K
14:36 8,958.15 8,958.80 8,956.70 8,956.70 244.9K
14:37 8,958.55 8,960.30 8,958.55 8,959.70 256.9K
14:38 8,959.75 8,959.90 8,955.95 8,955.95 757.1K
14:39 8,957.00 8,957.20 8,953.35 8,953.90 351.6K
14:40 8,953.60 8,957.45 8,952.15 8,957.25 689.7K
14:41 8,956.45 8,960.35 8,956.45 8,959.80 281.2K
14:42 8,960.15 8,960.15 8,956.70 8,956.95 236.8K
14:43 8,957.20 8,957.20 8,955.90 8,956.30 185.3K
14:44 8,956.10 8,956.30 8,952.45 8,953.50 222.6K
14:45 8,954.00 8,955.10 8,953.80 8,955.10 166.6K
14:46 8,955.40 8,955.40 8,952.80 8,952.80 219.1K
14:47 8,952.80 8,954.90 8,952.80 8,954.10 249.4K
14:48 8,954.45 8,954.45 8,953.05 8,953.05 138.6K
14:49 8,953.10 8,954.10 8,952.70 8,953.35 470.8K
14:50 8,952.95 8,957.80 8,952.95 8,957.80 219.4K
14:51 8,958.55 8,959.30 8,955.10 8,955.10 300.8K
14:52 8,954.95 8,956.55 8,954.95 8,955.55 169.2K
14:53 8,955.15 8,956.65 8,953.80 8,956.50 198.2K
14:54 8,956.25 8,957.15 8,955.80 8,955.80 400.1K
14:55 8,956.20 8,956.40 8,955.45 8,956.40 215.2K
14:56 8,955.40 8,956.70 8,955.40 8,956.30 219.0K
14:57 8,957.05 8,958.50 8,956.65 8,956.65 713.3K
14:58 8,956.30 8,957.40 8,955.60 8,956.75 258.4K
14:59 8,956.70 8,956.90 8,955.90 8,956.20 806.7K
15:00 8,955.70 8,956.40 8,953.10 8,955.80 633.2K
15:01 8,955.75 8,955.80 8,953.90 8,954.45 452.0K
15:02 8,954.90 8,955.15 8,953.15 8,953.15 398.3K
15:03 8,953.00 8,953.25 8,950.90 8,950.90 444.9K
15:04 8,949.75 8,953.15 8,949.75 8,953.05 977.4K
15:05 8,952.95 8,954.30 8,952.50 8,952.55 398.1K
15:06 8,952.65 8,953.95 8,952.60 8,953.40 504.3K
15:07 8,954.15 8,954.85 8,954.00 8,954.85 415.0K
15:08 8,954.75 8,957.75 8,954.35 8,957.10 522.6K
15:09 8,956.80 8,959.95 8,956.80 8,959.95 1,149.8K
15:10 8,959.05 8,959.70 8,958.60 8,959.70 510.4K
15:11 8,961.30 8,961.40 8,954.90 8,954.90 1,117.5K
15:12 8,956.60 8,956.60 8,954.55 8,954.85 935.2K
15:13 8,954.75 8,954.90 8,952.90 8,952.90 323.4K
15:14 8,953.10 8,954.45 8,953.05 8,953.45 410.2K
15:15 8,953.45 8,955.05 8,953.45 8,954.40 606.2K
15:16 8,954.85 8,956.40 8,954.10 8,955.15 623.5K
15:17 8,955.40 8,956.15 8,954.70 8,956.15 551.8K
15:18 8,956.50 8,957.05 8,955.20 8,956.65 804.4K
15:19 8,957.20 8,957.20 8,954.95 8,957.05 511.9K
15:20 8,956.90 8,956.90 8,955.20 8,956.15 1,234.0K
15:21 8,956.25 8,957.15 8,956.25 8,956.90 658.3K
15:22 8,957.20 8,957.20 8,956.00 8,956.55 629.7K
15:23 8,956.65 8,958.55 8,956.45 8,958.55 1,100.5K
15:24 8,958.80 8,958.95 8,956.40 8,956.40 713.6K
15:25 8,956.20 8,956.55 8,954.25 8,954.35 770.0K
15:26 8,954.00 8,954.80 8,953.70 8,954.80 692.6K
15:27 8,954.80 8,955.45 8,953.40 8,955.45 1,199.2K
15:28 8,955.15 8,956.20 8,954.55 8,955.45 696.6K
15:29 8,955.65 8,959.75 8,953.85 8,955.35 882.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available