Nifty Metal

NIFTYMET
🏛️ india →
9,888.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 10,087.15 10,087.15 10,087.15 10,087.15 91.2K
09:15 10,086.90 10,123.35 10,086.90 10,121.85 1,887.7K
09:16 10,120.15 10,121.45 10,105.90 10,105.90 1,036.8K
09:17 10,104.70 10,106.35 10,079.40 10,079.40 983.2K
09:18 10,079.60 10,081.85 10,072.85 10,072.85 915.8K
09:19 10,072.30 10,080.25 10,065.10 10,065.10 916.8K
09:20 10,064.95 10,067.85 10,062.05 10,064.45 622.8K
09:21 10,062.45 10,064.05 10,030.95 10,031.00 1,155.5K
09:22 10,031.55 10,059.25 10,031.55 10,039.55 909.2K
09:23 10,036.85 10,055.30 10,036.85 10,055.30 837.0K
09:24 10,055.35 10,066.15 10,055.35 10,062.65 648.0K
09:25 10,062.20 10,064.15 10,056.95 10,059.15 532.2K
09:26 10,054.50 10,056.85 10,047.75 10,053.90 463.6K
09:27 10,052.60 10,052.60 10,045.75 10,046.60 412.7K
09:28 10,048.15 10,050.05 10,045.15 10,048.55 371.8K
09:29 10,046.05 10,052.95 10,045.70 10,048.50 465.3K
09:30 10,046.60 10,048.40 10,044.95 10,045.50 530.2K
09:31 10,044.10 10,044.45 10,036.65 10,038.30 542.1K
09:32 10,038.90 10,051.40 10,035.45 10,051.40 508.8K
09:33 10,052.10 10,061.65 10,052.10 10,055.10 480.8K
09:34 10,055.00 10,057.55 10,048.65 10,049.30 367.0K
09:35 10,049.50 10,053.50 10,045.80 10,052.35 700.3K
09:36 10,052.05 10,067.55 10,052.05 10,061.20 635.8K
09:37 10,059.35 10,062.55 10,053.90 10,054.55 949.6K
09:38 10,053.95 10,060.55 10,053.65 10,058.20 637.1K
09:39 10,059.35 10,072.75 10,056.75 10,072.75 360.9K
09:40 10,070.95 10,073.55 10,068.00 10,070.20 501.2K
09:41 10,070.25 10,075.35 10,068.15 10,072.30 329.0K
09:42 10,071.90 10,076.80 10,071.20 10,076.10 254.0K
09:43 10,077.80 10,077.80 10,071.50 10,073.80 336.7K
09:44 10,074.05 10,075.15 10,066.95 10,068.75 633.0K
09:45 10,069.60 10,069.60 10,064.35 10,066.80 559.6K
09:46 10,065.80 10,072.80 10,065.45 10,069.95 330.3K
09:47 10,070.00 10,078.15 10,070.00 10,071.45 643.5K
09:48 10,072.70 10,078.65 10,069.30 10,078.40 261.9K
09:49 10,077.60 10,079.60 10,074.60 10,074.60 269.6K
09:50 10,074.60 10,080.10 10,072.70 10,078.75 315.8K
09:51 10,079.20 10,079.90 10,074.15 10,074.80 275.2K
09:52 10,073.40 10,073.40 10,064.10 10,064.85 527.1K
09:53 10,065.40 10,071.15 10,062.60 10,064.25 204.1K
09:54 10,064.75 10,064.75 10,057.40 10,061.95 295.1K
09:55 10,062.15 10,070.10 10,062.15 10,069.90 278.2K
09:56 10,070.85 10,075.10 10,070.60 10,072.00 248.6K
09:57 10,071.85 10,080.50 10,071.85 10,079.05 229.2K
09:58 10,077.30 10,079.80 10,068.30 10,069.15 246.3K
09:59 10,069.65 10,074.70 10,069.25 10,071.35 244.6K
10:00 10,070.30 10,073.50 10,061.45 10,062.45 242.2K
10:01 10,060.95 10,060.95 10,052.85 10,052.85 326.5K
10:02 10,052.50 10,054.20 10,050.95 10,052.70 177.2K
10:03 10,051.65 10,055.70 10,048.25 10,050.95 324.1K
10:04 10,050.80 10,056.95 10,050.80 10,052.50 209.4K
10:05 10,051.90 10,053.30 10,048.35 10,048.35 187.3K
10:06 10,048.75 10,051.20 10,047.45 10,047.80 133.4K
10:07 10,047.80 10,048.25 10,043.55 10,043.60 190.1K
10:08 10,042.60 10,042.60 10,034.10 10,035.75 501.4K
10:09 10,035.50 10,045.55 10,035.50 10,043.35 223.9K
10:10 10,042.35 10,042.35 10,026.30 10,026.30 452.4K
10:11 10,028.70 10,029.95 10,023.65 10,025.10 490.9K
10:12 10,026.05 10,026.55 10,015.30 10,017.00 282.1K
10:13 10,015.85 10,015.85 10,008.35 10,009.55 596.2K
10:14 10,011.20 10,018.15 10,010.95 10,016.55 518.6K
10:15 10,018.25 10,018.30 10,012.80 10,015.65 405.9K
10:16 10,015.70 10,025.60 10,015.20 10,024.75 399.4K
10:17 10,023.30 10,023.30 10,015.20 10,015.50 199.5K
10:18 10,014.65 10,014.65 10,005.25 10,005.25 282.4K
10:19 10,005.10 10,008.75 10,001.20 10,003.95 309.1K
10:20 10,003.20 10,004.75 10,000.70 10,000.70 425.1K
10:21 9,999.35 9,999.85 9,994.90 9,997.35 283.7K
10:22 9,997.60 10,002.70 9,997.25 9,997.95 152.6K
10:23 9,998.60 10,000.10 9,996.35 10,000.10 305.7K
10:24 9,999.60 10,003.20 9,998.45 10,002.05 399.0K
10:25 10,001.10 10,015.95 10,001.10 10,014.90 519.5K
10:26 10,015.60 10,022.10 10,015.60 10,020.35 357.0K
10:27 10,019.80 10,027.50 10,019.50 10,023.40 293.7K
10:28 10,023.45 10,024.25 10,022.85 10,024.00 131.0K
10:29 10,020.00 10,020.15 10,013.45 10,013.45 213.0K
10:30 10,014.65 10,014.65 10,010.00 10,012.15 163.8K
10:31 10,011.90 10,016.65 10,011.90 10,016.65 122.3K
10:32 10,015.95 10,015.95 10,010.35 10,011.70 87.7K
10:33 10,010.60 10,011.70 10,008.00 10,011.70 109.4K
10:34 10,011.15 10,014.30 10,009.90 10,014.30 80.3K
10:35 10,014.30 10,015.55 10,013.35 10,014.05 143.6K
10:36 10,012.90 10,014.95 10,011.80 10,012.30 84.2K
10:37 10,013.80 10,015.40 10,011.80 10,012.80 60.1K
10:38 10,012.70 10,012.70 10,008.35 10,010.00 102.7K
10:39 10,009.85 10,016.95 10,009.10 10,015.55 115.8K
10:40 10,013.85 10,014.35 10,011.80 10,013.60 67.7K
10:41 10,013.75 10,014.90 10,013.25 10,013.25 58.4K
10:42 10,013.20 10,014.85 10,011.70 10,012.15 85.4K
10:43 10,012.50 10,012.50 10,009.90 10,011.60 70.1K
10:44 10,011.30 10,015.35 10,010.70 10,014.40 228.4K
10:45 10,014.60 10,018.40 10,013.85 10,018.40 116.2K
10:46 10,019.10 10,019.10 10,005.15 10,005.15 210.5K
10:47 10,005.80 10,008.70 10,004.40 10,007.65 119.9K
10:48 10,005.95 10,020.85 10,005.95 10,020.85 192.0K
10:49 10,020.85 10,048.55 10,020.85 10,046.65 449.0K
10:50 10,045.85 10,046.15 10,026.60 10,038.25 294.8K
10:51 10,037.75 10,042.05 10,033.80 10,041.10 315.3K
10:52 10,037.45 10,037.45 10,030.15 10,034.20 330.1K
10:53 10,035.15 10,035.15 10,027.85 10,033.40 205.9K
10:54 10,032.50 10,032.50 10,013.30 10,013.30 275.7K
10:55 10,010.95 10,012.25 10,002.65 10,012.15 179.6K
10:56 10,012.45 10,013.90 10,004.60 10,005.45 261.6K
10:57 10,005.35 10,006.35 9,999.55 9,999.55 248.9K
10:58 9,998.65 10,001.25 9,998.65 10,000.05 253.3K
10:59 10,000.65 10,000.90 9,996.25 9,997.30 199.0K
11:00 9,994.00 9,995.90 9,986.50 9,986.50 305.4K
11:01 9,986.15 9,990.40 9,976.20 9,978.25 475.6K
11:02 9,978.45 9,980.05 9,969.85 9,969.85 632.2K
11:03 9,969.55 9,973.60 9,969.50 9,972.25 171.4K
11:04 9,969.15 9,969.15 9,962.00 9,962.70 673.9K
11:05 9,961.40 9,961.40 9,951.60 9,953.55 543.9K
11:06 9,952.50 9,960.25 9,951.20 9,954.85 244.2K
11:07 9,955.60 9,963.80 9,955.60 9,963.05 201.1K
11:08 9,961.90 9,967.55 9,961.90 9,965.30 160.8K
11:09 9,964.85 9,966.75 9,964.85 9,966.75 67.3K
11:10 9,965.60 9,967.75 9,958.95 9,958.95 194.2K
11:11 9,959.60 9,959.60 9,955.70 9,957.75 138.7K
11:12 9,957.25 9,957.85 9,950.40 9,957.85 207.2K
11:13 9,955.90 9,956.15 9,951.10 9,954.60 108.1K
11:14 9,953.95 9,954.05 9,948.15 9,949.25 194.5K
11:15 9,947.75 9,947.75 9,940.10 9,941.10 170.5K
11:16 9,941.55 9,941.55 9,932.55 9,932.55 334.0K
11:17 9,933.75 9,934.80 9,929.75 9,930.05 453.4K
11:18 9,928.65 9,932.60 9,928.10 9,929.65 217.2K
11:19 9,929.40 9,930.20 9,920.65 9,920.65 222.4K
11:20 9,920.50 9,920.50 9,914.50 9,918.90 466.8K
11:21 9,918.85 9,918.85 9,915.00 9,917.05 250.2K
11:22 9,915.75 9,917.85 9,906.45 9,914.80 531.4K
11:23 9,916.75 9,918.05 9,913.90 9,918.05 183.9K
11:24 9,916.75 9,919.10 9,914.35 9,915.40 415.3K
11:25 9,909.50 9,922.05 9,909.50 9,915.90 507.5K
11:26 9,917.45 9,928.00 9,916.25 9,928.00 278.4K
11:27 9,927.95 9,930.35 9,924.80 9,926.60 175.2K
11:28 9,925.05 9,925.70 9,918.95 9,920.75 122.4K
11:29 9,923.35 9,923.35 9,920.80 9,920.80 131.8K
11:30 9,920.55 9,924.40 9,919.20 9,922.20 137.9K
11:31 9,923.50 9,924.00 9,920.00 9,920.00 130.4K
11:32 9,920.75 9,922.65 9,919.50 9,919.50 182.9K
11:33 9,920.50 9,921.30 9,918.10 9,919.60 230.5K
11:34 9,919.05 9,920.10 9,918.15 9,919.15 98.5K
11:35 9,918.90 9,919.90 9,918.00 9,919.90 97.4K
11:36 9,919.80 9,919.90 9,917.75 9,918.75 170.0K
11:37 9,918.50 9,926.15 9,917.15 9,926.15 120.2K
11:38 9,925.70 9,926.80 9,923.45 9,925.85 144.7K
11:39 9,924.40 9,924.40 9,916.80 9,916.80 299.0K
11:40 9,916.05 9,918.80 9,915.50 9,915.50 103.1K
11:41 9,915.30 9,922.65 9,914.20 9,920.10 179.2K
11:42 9,920.65 9,920.65 9,910.10 9,910.35 177.7K
11:43 9,909.75 9,909.75 9,906.20 9,908.35 218.3K
11:44 9,908.60 9,912.45 9,908.60 9,910.80 204.5K
11:45 9,910.40 9,918.55 9,910.40 9,917.65 138.4K
11:46 9,916.80 9,916.80 9,912.15 9,914.05 139.5K
11:47 9,914.85 9,926.90 9,914.85 9,923.90 241.2K
11:48 9,923.15 9,924.55 9,921.00 9,924.55 56.0K
11:49 9,924.85 9,924.85 9,919.45 9,923.00 97.6K
11:50 9,921.70 9,932.45 9,920.65 9,932.45 100.6K
11:51 9,932.45 9,937.40 9,932.45 9,936.75 160.2K
11:52 9,935.30 9,937.95 9,932.85 9,933.30 157.9K
11:53 9,931.60 9,940.75 9,930.05 9,938.75 144.5K
11:54 9,936.95 9,938.10 9,934.50 9,936.45 153.0K
11:55 9,938.10 9,945.75 9,935.70 9,944.45 225.6K
11:56 9,944.60 9,944.60 9,940.30 9,944.30 123.6K
11:57 9,944.35 9,947.30 9,944.35 9,945.55 152.7K
11:58 9,945.80 9,945.80 9,942.80 9,944.25 154.0K
11:59 9,944.00 9,944.10 9,941.60 9,942.70 107.2K
12:00 9,942.20 9,942.20 9,934.10 9,934.10 140.3K
12:01 9,933.55 9,935.15 9,930.50 9,933.75 662.0K
12:02 9,933.75 9,934.55 9,932.55 9,934.00 203.2K
12:03 9,931.95 9,932.30 9,928.50 9,930.30 595.9K
12:04 9,931.05 9,935.20 9,931.05 9,934.65 104.6K
12:05 9,934.65 9,937.85 9,933.90 9,937.35 141.9K
12:06 9,937.50 9,937.50 9,933.70 9,936.40 118.8K
12:07 9,936.20 9,940.00 9,936.20 9,938.25 107.4K
12:08 9,937.70 9,937.70 9,933.30 9,933.30 100.8K
12:09 9,933.80 9,934.05 9,930.70 9,933.05 100.0K
12:10 9,933.25 9,935.95 9,931.80 9,935.75 111.4K
12:11 9,936.45 9,938.00 9,935.00 9,938.00 96.9K
12:12 9,938.05 9,941.05 9,937.05 9,941.05 59.8K
12:13 9,939.00 9,939.85 9,937.75 9,939.85 82.0K
12:14 9,939.00 9,939.00 9,932.55 9,934.50 106.2K
12:15 9,933.20 9,934.75 9,932.05 9,934.70 126.7K
12:16 9,933.85 9,935.05 9,932.55 9,933.05 70.1K
12:17 9,933.40 9,934.65 9,932.30 9,933.65 88.7K
12:18 9,932.85 9,932.85 9,926.50 9,927.60 138.9K
12:19 9,926.45 9,930.15 9,925.80 9,925.80 57.5K
12:20 9,926.00 9,930.50 9,924.85 9,930.50 125.6K
12:21 9,933.15 9,940.15 9,933.15 9,938.40 373.6K
12:22 9,938.75 9,941.25 9,937.60 9,940.80 78.0K
12:23 9,941.90 9,954.95 9,941.90 9,954.60 218.1K
12:24 9,953.35 9,956.25 9,952.45 9,955.35 127.3K
12:25 9,956.50 9,959.15 9,956.40 9,959.15 260.8K
12:26 9,958.25 9,958.30 9,952.05 9,952.75 78.4K
12:27 9,953.80 9,956.85 9,953.20 9,955.80 105.8K
12:28 9,956.70 9,956.70 9,950.90 9,952.50 49.5K
12:29 9,951.60 9,952.15 9,946.35 9,947.35 36.3K
12:30 9,946.90 9,946.90 9,937.15 9,937.30 84.4K
12:31 9,938.00 9,938.25 9,934.20 9,935.50 59.7K
12:32 9,934.55 9,939.70 9,934.15 9,939.00 62.5K
12:33 9,940.40 9,940.40 9,935.50 9,936.50 86.0K
12:34 9,936.25 9,937.75 9,934.85 9,935.65 56.9K
12:35 9,935.50 9,937.20 9,933.10 9,934.30 78.5K
12:36 9,933.35 9,935.70 9,932.80 9,935.55 105.9K
12:37 9,935.25 9,938.15 9,935.10 9,937.60 103.6K
12:38 9,937.50 9,939.75 9,936.00 9,939.50 50.1K
12:39 9,940.45 9,943.40 9,940.35 9,940.35 97.5K
12:40 9,940.70 9,945.10 9,940.70 9,944.15 71.4K
12:41 9,943.25 9,944.45 9,942.20 9,942.90 78.2K
12:42 9,942.95 9,943.20 9,941.65 9,942.75 54.7K
12:43 9,941.85 9,943.50 9,941.75 9,942.20 37.9K
12:44 9,941.40 9,943.00 9,935.95 9,937.80 127.9K
12:45 9,937.40 9,938.55 9,936.05 9,936.05 88.4K
12:46 9,934.55 9,935.85 9,933.65 9,934.15 77.5K
12:47 9,934.00 9,934.55 9,932.60 9,934.25 58.6K
12:48 9,934.90 9,936.35 9,934.45 9,936.15 48.8K
12:49 9,935.70 9,943.45 9,935.70 9,942.70 147.7K
12:50 9,941.20 9,942.95 9,940.20 9,941.95 86.0K
12:51 9,941.60 9,942.85 9,936.85 9,938.20 67.0K
12:52 9,938.40 9,938.75 9,933.90 9,933.90 114.9K
12:53 9,933.65 9,936.85 9,933.60 9,935.05 142.7K
12:54 9,934.75 9,938.20 9,933.30 9,938.20 56.2K
12:55 9,937.70 9,941.45 9,935.65 9,941.45 50.5K
12:56 9,940.35 9,946.45 9,934.90 9,946.45 275.8K
12:57 9,947.05 9,947.05 9,942.95 9,945.25 214.9K
12:58 9,947.00 9,948.40 9,945.50 9,946.60 91.6K
12:59 9,945.55 9,948.45 9,945.05 9,945.95 93.0K
13:00 9,946.95 9,948.70 9,945.00 9,946.90 157.3K
13:01 9,946.25 9,946.70 9,944.45 9,945.55 110.2K
13:02 9,945.40 9,947.15 9,944.10 9,946.90 41.0K
13:03 9,946.65 9,950.20 9,946.65 9,950.20 86.5K
13:04 9,949.05 9,950.80 9,948.20 9,949.55 58.8K
13:05 9,949.20 9,950.10 9,947.35 9,948.30 52.4K
13:06 9,949.15 9,950.35 9,947.85 9,948.35 79.4K
13:07 9,947.80 9,949.25 9,947.35 9,948.45 88.0K
13:08 9,947.75 9,949.30 9,947.75 9,948.85 41.1K
13:09 9,948.55 9,951.05 9,948.30 9,948.60 72.8K
13:10 9,948.00 9,949.90 9,946.95 9,948.80 138.7K
13:11 9,949.90 9,949.90 9,942.35 9,943.15 142.8K
13:12 9,942.20 9,943.85 9,940.05 9,941.75 67.5K
13:13 9,940.65 9,940.90 9,934.30 9,934.80 139.5K
13:14 9,933.15 9,934.25 9,928.75 9,929.20 311.2K
13:15 9,929.15 9,929.50 9,925.55 9,926.35 164.6K
13:16 9,925.80 9,925.80 9,921.15 9,922.05 223.6K
13:17 9,921.30 9,925.65 9,919.85 9,922.15 117.4K
13:18 9,922.65 9,922.70 9,919.60 9,919.60 128.7K
13:19 9,921.20 9,937.45 9,921.20 9,937.45 303.8K
13:20 9,934.75 9,936.15 9,918.55 9,918.55 288.0K
13:21 9,917.70 9,922.50 9,917.70 9,922.50 158.1K
13:22 9,922.50 9,922.50 9,915.85 9,916.90 288.4K
13:23 9,916.15 9,919.65 9,916.00 9,917.00 209.7K
13:24 9,917.05 9,917.05 9,908.00 9,908.40 636.2K
13:25 9,909.75 9,910.30 9,904.25 9,904.85 538.5K
13:26 9,904.25 9,908.85 9,904.25 9,906.80 170.1K
13:27 9,906.80 9,917.05 9,906.75 9,917.05 205.9K
13:28 9,915.55 9,919.65 9,915.15 9,915.15 106.8K
13:29 9,916.30 9,919.80 9,914.10 9,916.70 173.8K
13:30 9,917.25 9,917.25 9,908.30 9,909.15 155.5K
13:31 9,908.60 9,910.30 9,904.20 9,907.25 195.2K
13:32 9,906.45 9,907.40 9,902.10 9,905.15 345.1K
13:33 9,905.80 9,910.40 9,905.55 9,906.65 184.2K
13:34 9,906.85 9,906.85 9,901.00 9,901.00 318.4K
13:35 9,901.70 9,906.75 9,900.30 9,906.75 329.4K
13:36 9,907.60 9,910.10 9,906.55 9,910.10 239.6K
13:37 9,910.15 9,915.05 9,908.10 9,914.65 479.1K
13:38 9,913.50 9,914.55 9,907.35 9,907.35 148.8K
13:39 9,908.70 9,909.70 9,906.60 9,908.45 229.4K
13:40 9,908.60 9,909.20 9,906.95 9,908.75 134.2K
13:41 9,909.25 9,914.00 9,908.80 9,911.70 172.0K
13:42 9,911.90 9,915.35 9,911.90 9,914.55 83.6K
13:43 9,914.75 9,915.35 9,911.90 9,912.30 106.6K
13:44 9,913.95 9,916.15 9,912.85 9,915.45 106.7K
13:45 9,914.15 9,925.05 9,914.15 9,924.80 143.9K
13:46 9,924.65 9,926.80 9,923.25 9,925.45 134.0K
13:47 9,924.95 9,925.75 9,920.10 9,920.70 510.0K
13:48 9,921.35 9,922.40 9,919.25 9,919.80 450.0K
13:49 9,919.45 9,920.45 9,917.70 9,917.70 454.0K
13:50 9,915.05 9,915.05 9,900.60 9,900.60 550.3K
13:51 9,900.15 9,900.95 9,895.10 9,895.80 286.5K
13:52 9,895.85 9,897.10 9,892.35 9,896.35 272.7K
13:53 9,895.35 9,899.35 9,895.35 9,897.60 176.8K
13:54 9,898.75 9,906.15 9,897.30 9,903.45 355.0K
13:55 9,903.85 9,909.00 9,903.40 9,907.40 316.8K
13:56 9,907.75 9,910.10 9,905.35 9,905.35 239.9K
13:57 9,906.40 9,907.45 9,903.25 9,906.55 205.1K
13:58 9,904.50 9,904.50 9,892.55 9,894.20 464.9K
13:59 9,893.70 9,897.25 9,893.65 9,894.25 581.1K
14:00 9,893.35 9,893.35 9,889.55 9,890.55 288.2K
14:01 9,889.75 9,893.65 9,887.35 9,888.35 261.8K
14:02 9,887.50 9,892.10 9,884.35 9,892.10 169.7K
14:03 9,892.40 9,892.40 9,882.90 9,882.90 227.2K
14:04 9,882.40 9,885.80 9,881.90 9,881.90 136.3K
14:05 9,881.10 9,881.10 9,878.45 9,879.90 248.4K
14:06 9,879.55 9,885.90 9,878.45 9,884.20 363.5K
14:07 9,882.35 9,883.60 9,878.25 9,879.15 200.6K
14:08 9,877.45 9,879.60 9,876.35 9,877.60 216.0K
14:09 9,878.10 9,895.95 9,877.00 9,895.95 299.6K
14:10 9,896.65 9,896.65 9,891.85 9,896.10 243.1K
14:11 9,896.90 9,899.55 9,893.90 9,898.70 159.4K
14:12 9,898.70 9,898.95 9,893.75 9,897.10 163.4K
14:13 9,896.15 9,899.85 9,896.15 9,897.75 172.8K
14:14 9,897.80 9,897.80 9,892.20 9,893.75 137.8K
14:15 9,892.45 9,893.50 9,885.20 9,888.35 148.7K
14:16 9,887.35 9,887.35 9,884.80 9,886.85 122.1K
14:17 9,886.30 9,887.25 9,883.30 9,887.25 155.0K
14:18 9,887.05 9,888.80 9,884.65 9,887.70 191.0K
14:19 9,886.45 9,887.70 9,881.90 9,884.15 115.9K
14:20 9,883.85 9,885.10 9,881.20 9,884.45 303.3K
14:21 9,884.70 9,884.70 9,879.25 9,881.05 167.2K
14:22 9,882.00 9,882.00 9,872.30 9,874.45 280.1K
14:23 9,874.65 9,883.20 9,874.65 9,882.90 545.0K
14:24 9,883.75 9,883.75 9,873.20 9,873.20 189.0K
14:25 9,872.25 9,883.70 9,872.10 9,883.00 261.8K
14:26 9,882.55 9,888.25 9,882.05 9,886.55 250.4K
14:27 9,885.90 9,886.20 9,880.65 9,880.65 240.7K
14:28 9,878.20 9,881.05 9,878.05 9,878.90 218.5K
14:29 9,877.40 9,879.90 9,876.25 9,879.90 119.0K
14:30 9,879.95 9,884.60 9,879.85 9,884.60 285.1K
14:31 9,886.00 9,887.25 9,882.40 9,887.25 123.2K
14:32 9,884.85 9,885.20 9,882.50 9,884.55 177.5K
14:33 9,884.55 9,894.10 9,884.20 9,893.95 208.8K
14:34 9,894.45 9,900.30 9,894.45 9,899.05 219.5K
14:35 9,898.90 9,913.55 9,898.90 9,913.55 426.4K
14:36 9,908.45 9,909.65 9,906.50 9,909.25 234.0K
14:37 9,907.95 9,916.70 9,907.55 9,915.90 279.5K
14:38 9,915.95 9,924.35 9,915.95 9,924.35 312.0K
14:39 9,924.20 9,924.20 9,918.20 9,920.25 356.0K
14:40 9,918.20 9,918.20 9,910.80 9,912.20 267.8K
14:41 9,912.40 9,916.80 9,911.30 9,916.80 218.6K
14:42 9,918.05 9,919.70 9,914.25 9,916.75 264.4K
14:43 9,915.95 9,920.80 9,914.95 9,920.80 207.9K
14:44 9,917.70 9,920.05 9,916.80 9,917.10 261.2K
14:45 9,916.25 9,917.60 9,909.55 9,909.55 253.9K
14:46 9,909.20 9,909.20 9,899.85 9,900.15 298.0K
14:47 9,900.10 9,903.90 9,899.45 9,903.90 252.6K
14:48 9,902.40 9,909.60 9,898.90 9,908.20 230.1K
14:49 9,906.90 9,907.25 9,902.85 9,904.95 124.0K
14:50 9,904.85 9,908.50 9,903.55 9,904.90 105.0K
14:51 9,905.75 9,907.60 9,905.10 9,905.85 142.0K
14:52 9,905.10 9,905.10 9,896.50 9,896.70 244.3K
14:53 9,894.50 9,895.15 9,891.90 9,893.40 289.6K
14:54 9,892.55 9,892.80 9,882.50 9,882.50 329.6K
14:55 9,884.95 9,890.50 9,884.95 9,890.50 297.8K
14:56 9,891.50 9,893.00 9,890.50 9,891.55 291.4K
14:57 9,892.40 9,893.55 9,889.70 9,891.50 207.1K
14:58 9,891.90 9,891.90 9,885.50 9,886.25 356.1K
14:59 9,887.40 9,892.55 9,887.40 9,888.85 318.9K
15:00 9,887.55 9,887.55 9,879.15 9,882.85 547.4K
15:01 9,882.50 9,890.55 9,882.20 9,890.55 332.8K
15:02 9,891.10 9,902.80 9,891.10 9,902.80 618.7K
15:03 9,902.05 9,903.15 9,899.30 9,902.85 462.8K
15:04 9,903.05 9,903.15 9,898.65 9,899.55 317.6K
15:05 9,899.30 9,899.65 9,896.25 9,896.25 333.9K
15:06 9,896.40 9,897.80 9,896.00 9,897.60 403.6K
15:07 9,895.65 9,896.30 9,891.45 9,892.50 293.1K
15:08 9,891.60 9,892.75 9,890.80 9,892.75 437.6K
15:09 9,892.45 9,892.45 9,888.85 9,889.50 247.9K
15:10 9,890.45 9,892.50 9,890.10 9,891.45 429.8K
15:11 9,890.90 9,892.05 9,889.50 9,889.50 353.7K
15:12 9,889.15 9,893.25 9,888.75 9,892.55 314.9K
15:13 9,892.95 9,893.15 9,888.10 9,889.95 442.1K
15:14 9,891.85 9,892.45 9,889.60 9,892.45 622.2K
15:15 9,892.55 9,892.55 9,889.50 9,890.45 662.8K
15:16 9,890.45 9,891.35 9,888.30 9,889.55 1,097.7K
15:17 9,888.60 9,890.60 9,887.40 9,888.10 653.2K
15:18 9,887.70 9,889.65 9,883.90 9,889.15 835.0K
15:19 9,887.95 9,887.95 9,884.30 9,884.30 546.3K
15:20 9,884.10 9,888.00 9,884.10 9,887.85 1,040.3K
15:21 9,886.65 9,890.20 9,886.50 9,889.10 379.2K
15:22 9,888.35 9,889.20 9,887.85 9,888.60 449.5K
15:23 9,887.95 9,888.55 9,886.85 9,886.85 527.4K
15:24 9,886.15 9,886.65 9,884.20 9,885.25 568.5K
15:25 9,885.25 9,886.15 9,883.20 9,884.30 579.2K
15:26 9,884.25 9,884.80 9,882.60 9,884.00 543.9K
15:27 9,883.25 9,884.00 9,881.25 9,884.00 677.1K
15:28 9,883.55 9,885.15 9,881.25 9,885.15 656.8K
15:29 9,882.60 9,888.25 9,877.80 9,888.25 676.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 10,087.15 10,124.65 9,871.80 9,888.25 104.5M
2025-09-25 10,082.20 10,187.35 10,057.55 10,082.55 145.5M
2025-09-24 10,118.15 10,153.65 10,050.10 10,060.10 99.6M
2025-09-23 10,044.90 10,168.20 9,994.20 10,129.05 127.5M
2025-09-22 9,984.50 10,079.95 9,980.80 10,029.10 118.8M
2025-09-19 9,997.20 10,016.10 9,916.55 9,989.90 131.4M
2025-09-18 9,932.00 9,959.40 9,869.50 9,955.15 68.3M
2025-09-17 10,005.55 10,018.70 9,833.80 9,923.15 94.3M
2025-09-16 9,917.10 9,979.75 9,891.85 9,973.45 91.3M
2025-09-15 9,900.60 9,951.45 9,864.90 9,891.00 81.4M
2025-09-12 9,828.35 9,902.35 9,800.25 9,883.60 142.3M
2025-09-11 9,757.95 9,837.65 9,746.80 9,792.95 82.0M
2025-09-10 9,767.60 9,812.25 9,730.80 9,759.45 60.8M
2025-09-09 9,733.30 9,766.25 9,683.65 9,734.20 83.7M
2025-09-08 9,722.60 9,816.95 9,708.40 9,717.85 113.9M
2025-09-05 9,612.60 9,700.90 9,572.10 9,681.65 65.9M
2025-09-04 9,734.45 9,736.15 9,605.95 9,616.35 80.3M
2025-09-03 9,406.35 9,685.80 9,406.35 9,676.40 201.8M
2025-09-02 9,318.90 9,432.10 9,269.70 9,384.35 122.5M
2025-09-01 9,169.35 9,316.70 9,163.40 9,305.30 57.0M
2025-08-29 9,226.90 9,238.75 9,132.20 9,154.80 68.1M
2025-08-28 9,274.10 9,312.10 9,191.70 9,210.50 72.2M
2025-08-26 9,412.85 9,414.60 9,256.80 9,280.05 83.3M
2025-08-25 9,419.90 9,477.00 9,396.70 9,436.75 62.4M
2025-08-22 9,494.35 9,499.75 9,363.15 9,375.45 62.1M
2025-08-21 9,506.65 9,538.35 9,484.35 9,493.65 61.4M
2025-08-20 9,433.70 9,538.95 9,407.85 9,497.75 109.5M
2025-08-19 9,412.60 9,463.60 9,369.55 9,457.50 80.2M
2025-08-18 9,335.00 9,414.55 9,290.75 9,387.50 110.6M
2025-08-14 9,351.20 9,362.25 9,181.70 9,216.25 114.7M
2025-08-13 9,285.70 9,424.75 9,275.30 9,345.95 101.5M
2025-08-12 9,163.15 9,280.70 9,160.50 9,229.70 68.6M
2025-08-11 9,153.35 9,227.20 9,134.45 9,194.80 53.7M
2025-08-08 9,309.65 9,327.30 9,127.25 9,147.10 55.4M
2025-08-07 9,253.40 9,328.75 9,144.10 9,310.65 72.6M
2025-08-06 9,368.65 9,368.65 9,256.60 9,298.75 53.6M
2025-08-05 9,347.15 9,374.30 9,290.15 9,336.05 60.2M
2025-08-04 9,127.40 9,350.60 9,102.15 9,327.85 94.3M
2025-08-01 9,281.80 9,285.40 9,086.35 9,102.35 75.7M
2025-07-31 9,290.80 9,402.45 9,255.85 9,285.45 104.0M
2025-07-30 9,426.65 9,464.60 9,379.20 9,399.75 65.6M
2025-07-29 9,279.65 9,427.35 9,279.65 9,409.70 68.1M
2025-07-28 9,418.10 9,432.50 9,288.50 9,316.45 103.1M
2025-07-25 9,579.95 9,584.90 9,406.40 9,425.10 82.5M
2025-07-24 9,595.70 9,644.75 9,554.30 9,582.30 69.6M
2025-07-23 9,558.20 9,594.85 9,519.40 9,579.05 84.4M
2025-07-22 9,576.25 9,598.85 9,522.30 9,533.30 80.6M
2025-07-21 9,510.90 9,585.35 9,492.75 9,555.50 118.9M
2025-07-18 9,439.85 9,509.05 9,398.75 9,458.20 125.5M
2025-07-17 9,383.05 9,473.30 9,358.30 9,423.35 75.6M
2025-07-16 9,407.15 9,412.45 9,334.05 9,360.70 72.1M
2025-07-15 9,430.90 9,444.30 9,344.35 9,411.95 79.1M
2025-07-14 9,379.65 9,472.80 9,352.55 9,407.95 72.2M
2025-07-11 9,411.15 9,476.65 9,373.10 9,382.85 97.1M
2025-07-10 9,403.70 9,463.20 9,366.40 9,423.55 70.8M
2025-07-09 9,554.40 9,554.45 9,266.65 9,384.50 140.4M
2025-07-08 9,524.25 9,560.20 9,483.80 9,517.40 54.4M
2025-07-07 9,577.90 9,578.55 9,496.85 9,522.15 55.2M
2025-07-04 9,644.25 9,657.00 9,522.05 9,580.40 61.7M
2025-07-03 9,720.70 9,786.15 9,610.90 9,623.45 166.5M
2025-07-02 9,584.35 9,747.55 9,538.75 9,699.20 169.1M
2025-07-01 9,551.95 9,573.95 9,453.30 9,564.55 124.5M
2025-06-30 9,604.20 9,610.05 9,510.80 9,534.80 75.7M
2025-06-27 9,592.80 9,678.45 9,563.40 9,578.20 167.4M
2025-06-26 9,360.45 9,554.90 9,354.35 9,544.55 161.3M
2025-06-25 9,351.70 9,354.25 9,311.15 9,329.20 70.7M
2025-06-24 9,290.70 9,395.70 9,261.15 9,291.10 97.6M
2025-06-23 9,083.00 9,245.05 9,064.10 9,198.55 71.0M
2025-06-20 9,035.35 9,194.90 9,025.10 9,138.60 121.5M
2025-06-19 9,156.15 9,158.25 8,997.35 9,040.45 98.1M
2025-06-18 9,215.45 9,238.80 9,120.55 9,158.25 218.5M
2025-06-17 9,349.90 9,366.90 9,211.20 9,224.40 76.9M
2025-06-16 9,272.50 9,381.65 9,167.10 9,358.25 78.9M
2025-06-13 9,165.05 9,311.00 9,156.90 9,258.80 95.3M
2025-06-12 9,503.75 9,511.10 9,323.85 9,348.50 95.4M
2025-06-11 9,544.80 9,573.60 9,479.70 9,495.80 96.8M
2025-06-10 9,522.40 9,581.80 9,499.05 9,509.70 121.6M
2025-06-09 9,450.05 9,523.90 9,418.10 9,477.00 97.8M
2025-06-06 9,261.70 9,418.65 9,246.55 9,406.45 147.8M
2025-06-05 9,204.75 9,258.95 9,162.00 9,231.50 101.3M
2025-06-04 9,129.45 9,204.00 9,064.65 9,177.40 86.1M
2025-06-03 9,148.30 9,204.20 9,113.35 9,122.30 112.1M
2025-06-02 9,130.75 9,161.20 9,047.95 9,128.55 112.1M
2025-05-30 9,351.70 9,384.45 9,178.75 9,193.25 131.7M
2025-05-29 9,313.75 9,378.65 9,279.15 9,351.65 146.0M
2025-05-28 9,309.00 9,321.65 9,228.20 9,239.50 115.5M
2025-05-27 9,338.85 9,365.45 9,262.95 9,294.95 85.2M
2025-05-26 9,282.90 9,379.50 9,254.15 9,336.45 113.9M
2025-05-23 9,205.10 9,277.65 9,170.75 9,249.60 119.0M
2025-05-22 9,208.55 9,234.45 9,111.00 9,179.65 199.0M
2025-05-21 9,185.85 9,232.30 9,124.45 9,208.15 105.5M
2025-05-20 9,285.65 9,343.35 9,140.35 9,156.05 148.3M
2025-05-19 9,222.10 9,251.55 9,161.65 9,210.75 87.2M
2025-05-16 9,222.00 9,242.90 9,175.95 9,201.85 78.6M
2025-05-15 9,067.10 9,223.40 9,029.65 9,210.05 157.0M
2025-05-14 8,881.00 9,085.05 8,881.00 9,052.10 191.5M
2025-05-13 8,907.90 8,928.10 8,814.80 8,834.65 125.1M
2025-05-12 8,641.90 8,925.65 8,620.65 8,914.25 161.7M
2025-05-09 8,258.80 8,436.10 8,256.20 8,420.55 89.5M
2025-05-08 8,618.25 8,640.25 8,378.70 8,428.40 101.4M
2025-05-07 8,428.55 8,635.75 8,428.20 8,608.05 96.6M
2025-05-06 8,622.10 8,655.60 8,498.90 8,524.70 99.8M
2025-05-05 8,523.10 8,640.70 8,505.90 8,600.15 68.4M
2025-05-02 8,590.15 8,714.55 8,458.60 8,518.40 135.4M
2025-04-30 8,600.85 8,666.15 8,524.55 8,581.80 93.1M
2025-04-29 8,711.30 8,762.40 8,596.05 8,607.15 79.2M
2025-04-28 8,554.20 8,717.05 8,551.15 8,689.90 84.6M
2025-04-25 8,790.15 8,833.75 8,487.40 8,569.75 162.7M
2025-04-24 8,729.50 8,793.30 8,705.40 8,753.30 100.8M
2025-04-23 8,738.65 8,747.65 8,589.30 8,737.30 130.8M
2025-04-22 8,759.15 8,783.40 8,658.50 8,669.50 144.8M
2025-04-21 8,502.75 8,674.00 8,469.00 8,653.50 106.6M
2025-04-17 8,403.00 8,515.90 8,348.50 8,476.50 132.1M
2025-04-16 8,427.40 8,478.45 8,332.80 8,454.80 123.4M
2025-04-15 8,332.40 8,446.30 8,282.85 8,429.85 125.0M
2025-04-11 8,136.80 8,229.00 8,031.50 8,168.30 176.8M
2025-04-09 7,924.85 7,924.85 7,764.45 7,847.50 185.8M
2025-04-08 8,080.90 8,161.40 7,800.85 7,965.60 184.4M
2025-04-07 7,691.00 7,930.80 7,690.20 7,846.35 290.7M
2025-04-04 8,936.95 8,945.50 8,375.35 8,414.45 251.6M
2025-04-03 9,006.20 9,083.65 8,963.05 9,005.15 97.1M
2025-04-02 9,038.75 9,097.60 8,932.25 9,080.05 101.0M
2025-04-01 9,015.85 9,127.05 8,975.55 9,016.85 103.3M
2025-03-28 9,172.90 9,235.20 9,045.10 9,092.50 114.0M
2025-03-27 9,066.85 9,178.70 9,057.10 9,159.80 106.7M
2025-03-26 9,150.65 9,212.70 9,078.40 9,097.70 105.0M
2025-03-25 9,291.35 9,299.15 9,098.20 9,132.90 112.6M
2025-03-24 9,261.25 9,305.55 9,200.95 9,262.85 137.9M
2025-03-21 9,282.85 9,291.65 9,166.40 9,203.55 190.6M
2025-03-20 9,219.50 9,274.00 9,092.40 9,254.10 156.4M
2025-03-19 9,142.30 9,185.20 9,076.85 9,148.55 201.8M
2025-03-18 8,923.00 9,041.60 8,892.45 9,033.45 119.0M
2025-03-17 8,810.20 8,910.00 8,803.85 8,845.25 95.3M
2025-03-13 8,897.75 8,920.40 8,763.10 8,777.65 112.6M
2025-03-12 8,941.35 8,972.60 8,725.80 8,854.30 102.9M
2025-03-11 8,739.90 8,915.85 8,715.15 8,897.30 121.8M
2025-03-10 8,924.65 9,042.80 8,825.60 8,850.30 144.0M
2025-03-07 8,870.30 8,978.05 8,853.25 8,926.90 166.4M
2025-03-06 8,762.50 8,947.25 8,734.65 8,888.65 190.9M
2025-03-05 8,322.20 8,693.90 8,322.15 8,685.20 189.4M
2025-03-04 8,197.20 8,393.00 8,157.90 8,347.75 107.6M
2025-03-03 8,244.70 8,344.55 8,085.55 8,316.30 109.8M
2025-02-28 8,272.25 8,272.25 8,119.55 8,219.25 164.3M
2025-02-27 8,308.95 8,364.65 8,241.00 8,334.80 102.0M
2025-02-25 8,413.65 8,437.00 8,282.10 8,293.45 105.8M
2025-02-24 8,506.15 8,557.05 8,378.20 8,422.80 97.6M
2025-02-21 8,528.90 8,657.30 8,498.70 8,609.70 161.7M
2025-02-20 8,341.15 8,538.40 8,336.40 8,523.00 95.5M
2025-02-19 8,201.35 8,380.95 8,167.20 8,359.20 82.2M
2025-02-18 8,263.10 8,278.20 8,119.80 8,255.60 85.3M
2025-02-17 8,155.40 8,261.35 8,028.80 8,250.20 85.2M
2025-02-14 8,380.45 8,460.80 8,097.80 8,187.50 143.7M
2025-02-13 8,263.70 8,459.15 8,256.05 8,336.35 130.8M
2025-02-12 8,205.70 8,316.75 8,060.45 8,268.40 162.2M
2025-02-11 8,302.15 8,423.90 8,182.25 8,213.55 140.1M
2025-02-10 8,560.90 8,563.75 8,319.35 8,359.25 88.2M
2025-02-07 8,377.95 8,611.90 8,370.80 8,585.80 153.6M
2025-02-06 8,449.55 8,469.45 8,325.80 8,363.65 87.2M
2025-02-05 8,313.75 8,467.80 8,312.75 8,427.10 76.9M
2025-02-04 8,229.15 8,358.65 8,227.80 8,301.45 81.5M
2025-02-03 8,187.95 8,196.05 7,979.55 8,155.15 123.2M
2025-02-01 8,420.50 8,443.90 8,161.30 8,298.50 75.4M
2025-01-31 8,278.80 8,409.20 8,190.90 8,399.70 115.7M
2025-01-30 8,320.35 8,437.55 8,250.70 8,299.75 80.6M
2025-01-29 8,183.05 8,321.55 8,153.80 8,308.65 64.9M
2025-01-28 8,218.05 8,259.15 8,055.15 8,157.45 105.2M
2025-01-27 8,333.45 8,348.00 8,170.25 8,189.80 82.4M
2025-01-24 8,523.15 8,617.70 8,417.50 8,438.80 96.9M
2025-01-23 8,448.90 8,557.70 8,409.35 8,515.55 91.6M
2025-01-22 8,560.70 8,560.75 8,332.10 8,470.25 98.7M
2025-01-21 8,661.60 8,696.45 8,520.10 8,532.10 115.9M
2025-01-20 8,558.30 8,643.45 8,473.50 8,613.35 89.8M
2025-01-17 8,435.90 8,556.35 8,412.20 8,521.70 103.4M
2025-01-16 8,389.65 8,450.30 8,367.80 8,422.00 97.0M
2025-01-15 8,323.00 8,353.90 8,236.35 8,280.95 83.7M
2025-01-14 7,978.15 8,283.80 7,977.90 8,267.50 142.6M
2025-01-13 8,194.65 8,198.45 7,935.35 7,951.35 131.3M
2025-01-10 8,391.15 8,412.45 8,204.45 8,262.95 112.9M
2025-01-09 8,474.10 8,501.75 8,386.35 8,398.85 87.6M
2025-01-08 8,558.35 8,567.20 8,436.85 8,503.20 103.8M
2025-01-07 8,464.05 8,595.05 8,459.75 8,560.55 100.9M
2025-01-06 8,740.65 8,740.80 8,430.50 8,455.50 125.2M
2025-01-03 8,723.70 8,817.15 8,710.90 8,729.95 95.3M
2025-01-02 8,655.75 8,728.15 8,616.50 8,723.35 94.5M
2025-01-01 8,646.60 8,667.70 8,580.25 8,639.90 75.8M