Nifty Midcap 50

NIMDCP50
🏛️ india →
16,352.90
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 16,481.45 16,491.80 16,469.95 16,475.25 10,049.3K
09:16 16,477.00 16,477.00 16,452.65 16,452.80 6,931.4K
09:17 16,454.20 16,471.30 16,450.45 16,467.00 4,715.4K
09:18 16,467.70 16,468.15 16,428.90 16,431.00 6,391.4K
09:19 16,431.00 16,457.85 16,429.20 16,457.85 3,585.1K
09:20 16,458.55 16,487.40 16,458.55 16,475.95 6,385.2K
09:21 16,474.80 16,476.25 16,463.30 16,463.60 3,811.6K
09:22 16,463.90 16,463.90 16,444.95 16,446.30 3,737.5K
09:23 16,445.95 16,446.15 16,434.30 16,435.00 2,532.7K
09:24 16,434.85 16,441.45 16,425.50 16,432.70 2,198.9K
09:25 16,432.70 16,433.00 16,404.05 16,404.05 2,406.9K
09:26 16,404.05 16,417.10 16,396.70 16,409.85 4,286.6K
09:27 16,409.55 16,426.40 16,404.00 16,426.40 3,614.1K
09:28 16,426.30 16,429.60 16,418.95 16,424.45 2,198.1K
09:29 16,424.95 16,428.75 16,421.95 16,427.45 2,061.0K
09:30 16,427.45 16,450.35 16,419.65 16,448.05 2,835.1K
09:31 16,448.05 16,456.00 16,445.90 16,452.45 6,485.7K
09:32 16,452.80 16,465.65 16,445.95 16,455.95 3,878.5K
09:33 16,455.95 16,458.35 16,430.65 16,433.30 5,110.9K
09:34 16,433.30 16,441.45 16,432.10 16,436.35 2,315.1K
09:35 16,436.35 16,443.70 16,433.55 16,438.30 2,891.7K
09:36 16,438.30 16,447.20 16,438.10 16,443.95 2,264.0K
09:37 16,443.95 16,470.55 16,443.95 16,462.40 3,589.8K
09:38 16,462.40 16,464.80 16,458.70 16,463.70 1,848.4K
09:39 16,463.70 16,475.55 16,462.75 16,469.45 1,448.2K
09:40 16,469.45 16,489.55 16,468.25 16,489.55 2,504.1K
09:41 16,489.55 16,493.30 16,489.25 16,490.50 3,588.7K
09:42 16,490.50 16,493.35 16,485.90 16,486.25 2,600.2K
09:43 16,486.25 16,489.25 16,478.30 16,484.40 1,301.7K
09:44 16,484.40 16,490.60 16,484.35 16,489.65 1,526.9K
09:45 16,489.65 16,489.65 16,482.00 16,482.00 1,312.1K
09:46 16,482.00 16,482.80 16,468.70 16,468.70 4,339.9K
09:47 16,468.70 16,476.50 16,468.70 16,476.20 1,204.9K
09:48 16,476.20 16,491.15 16,474.50 16,490.40 2,679.0K
09:49 16,490.40 16,498.95 16,490.40 16,496.35 2,435.7K
09:50 16,496.35 16,497.65 16,490.80 16,492.00 1,275.0K
09:51 16,492.00 16,492.70 16,476.45 16,477.75 2,498.7K
09:52 16,477.75 16,484.55 16,464.90 16,466.90 3,477.4K
09:53 16,466.90 16,471.05 16,466.25 16,470.85 889.2K
09:54 16,470.85 16,475.35 16,469.20 16,469.70 1,687.1K
09:55 16,469.70 16,469.70 16,460.85 16,464.00 1,340.1K
09:56 16,464.00 16,464.55 16,451.35 16,452.00 3,117.9K
09:57 16,452.00 16,452.00 16,430.10 16,430.65 2,476.7K
09:58 16,430.65 16,430.90 16,417.90 16,418.60 2,297.2K
09:59 16,418.60 16,422.15 16,415.05 16,416.10 1,334.9K
10:00 16,416.10 16,420.70 16,414.85 16,415.45 2,349.7K
10:01 16,415.45 16,420.15 16,412.50 16,419.40 1,294.0K
10:02 16,419.40 16,434.25 16,417.70 16,427.95 2,234.6K
10:03 16,427.95 16,432.50 16,426.15 16,428.85 650.7K
10:04 16,428.85 16,428.85 16,422.80 16,426.30 1,014.0K
10:05 16,426.30 16,427.15 16,421.80 16,427.15 811.2K
10:06 16,427.15 16,439.90 16,423.70 16,438.45 989.8K
10:07 16,438.45 16,442.10 16,432.45 16,438.00 1,224.7K
10:08 16,438.00 16,438.00 16,427.10 16,427.15 1,574.2K
10:09 16,427.15 16,429.10 16,424.55 16,428.40 1,383.5K
10:10 16,427.80 16,430.75 16,424.95 16,427.60 3,210.8K
10:11 16,427.60 16,427.85 16,420.05 16,420.05 2,647.3K
10:12 16,420.05 16,425.15 16,417.00 16,424.75 1,556.4K
10:13 16,424.75 16,434.20 16,420.90 16,431.65 4,530.3K
10:14 16,431.65 16,432.25 16,414.15 16,415.45 3,222.3K
10:15 16,415.45 16,416.40 16,410.20 16,416.40 4,246.0K
10:16 16,416.40 16,435.50 16,413.65 16,434.75 1,452.4K
10:17 16,434.75 16,441.75 16,430.65 16,441.30 1,092.9K
10:18 16,441.30 16,441.30 16,425.10 16,425.35 1,291.6K
10:19 16,425.35 16,425.35 16,418.65 16,420.95 2,300.4K
10:20 16,420.95 16,434.20 16,417.80 16,431.45 832.3K
10:21 16,431.45 16,431.45 16,424.55 16,430.25 1,873.0K
10:22 16,430.00 16,441.25 16,427.95 16,434.85 791.8K
10:23 16,434.85 16,450.25 16,433.25 16,449.65 901.6K
10:24 16,449.65 16,454.55 16,447.10 16,454.45 1,477.1K
10:25 16,454.45 16,454.45 16,446.55 16,448.95 628.1K
10:26 16,448.95 16,452.95 16,445.80 16,452.10 584.0K
10:27 16,452.10 16,452.10 16,437.65 16,438.00 1,532.0K
10:28 16,438.00 16,438.25 16,433.10 16,433.60 738.0K
10:29 16,433.60 16,435.10 16,431.80 16,433.60 1,330.0K
10:30 16,433.60 16,443.85 16,431.80 16,443.50 1,347.9K
10:31 16,443.50 16,459.55 16,441.80 16,459.55 2,187.5K
10:32 16,459.55 16,460.70 16,456.50 16,457.55 2,645.1K
10:33 16,457.55 16,465.90 16,456.25 16,465.70 1,198.9K
10:34 16,465.70 16,471.15 16,461.30 16,461.30 1,117.2K
10:35 16,461.30 16,462.65 16,453.00 16,454.00 1,016.8K
10:36 16,454.00 16,454.00 16,445.15 16,447.45 1,644.2K
10:37 16,447.45 16,458.40 16,446.65 16,457.40 1,577.5K
10:38 16,457.40 16,458.20 16,453.70 16,458.20 1,291.3K
10:39 16,458.20 16,460.40 16,456.50 16,459.55 1,633.4K
10:40 16,459.55 16,461.20 16,457.55 16,460.95 1,690.6K
10:41 16,460.95 16,460.95 16,455.35 16,456.30 1,226.5K
10:42 16,456.30 16,464.80 16,455.80 16,462.65 609.6K
10:43 16,462.65 16,468.45 16,461.45 16,467.90 1,035.1K
10:44 16,467.90 16,474.30 16,466.45 16,467.60 677.6K
10:45 16,467.60 16,479.35 16,467.60 16,477.80 1,725.3K
10:46 16,477.80 16,479.70 16,475.65 16,476.75 799.0K
10:47 16,476.75 16,481.05 16,476.65 16,478.40 639.6K
10:48 16,478.25 16,478.60 16,466.50 16,467.45 1,498.8K
10:49 16,467.45 16,467.50 16,458.15 16,459.45 1,822.0K
10:50 16,459.45 16,462.05 16,457.25 16,462.05 1,323.1K
10:51 16,462.05 16,465.20 16,458.80 16,460.40 793.6K
10:52 16,460.90 16,462.55 16,453.40 16,454.75 1,703.3K
10:53 16,454.45 16,454.45 16,443.30 16,443.30 1,238.0K
10:54 16,443.00 16,443.00 16,438.75 16,442.55 785.1K
10:55 16,442.15 16,449.15 16,440.80 16,447.90 1,047.8K
10:56 16,448.15 16,448.35 16,442.40 16,444.05 1,028.8K
10:57 16,444.25 16,445.80 16,440.10 16,442.45 1,713.2K
10:58 16,442.30 16,444.25 16,438.00 16,438.90 634.1K
10:59 16,438.90 16,444.55 16,437.85 16,441.05 760.9K
11:00 16,441.05 16,441.65 16,438.85 16,439.70 773.6K
11:01 16,439.95 16,442.05 16,437.85 16,438.75 510.2K
11:02 16,438.75 16,443.75 16,437.05 16,442.40 679.1K
11:03 16,441.95 16,445.05 16,440.35 16,444.60 376.3K
11:04 16,444.60 16,446.55 16,443.25 16,445.55 473.3K
11:05 16,445.55 16,448.40 16,444.55 16,448.00 498.4K
11:06 16,448.00 16,449.80 16,445.90 16,446.55 2,441.8K
11:07 16,446.55 16,446.75 16,433.60 16,434.30 841.9K
11:08 16,434.30 16,434.85 16,427.60 16,427.80 879.5K
11:09 16,427.80 16,428.00 16,425.50 16,427.20 696.6K
11:10 16,427.20 16,430.85 16,426.55 16,429.20 565.5K
11:11 16,429.20 16,434.85 16,428.15 16,434.85 1,999.3K
11:12 16,434.15 16,443.05 16,433.85 16,441.35 335.8K
11:13 16,441.35 16,450.75 16,440.40 16,449.90 588.8K
11:14 16,449.90 16,452.60 16,447.60 16,448.85 902.9K
11:15 16,448.85 16,449.90 16,445.65 16,445.75 509.5K
11:16 16,445.75 16,445.75 16,441.35 16,444.50 740.6K
11:17 16,444.50 16,454.10 16,444.50 16,452.25 1,999.1K
11:18 16,452.25 16,452.25 16,447.25 16,447.85 477.1K
11:19 16,447.85 16,452.80 16,447.35 16,450.75 1,874.6K
11:20 16,450.75 16,450.90 16,448.00 16,448.95 1,147.5K
11:21 16,448.95 16,452.00 16,448.50 16,450.85 405.0K
11:22 16,450.85 16,452.25 16,447.60 16,451.45 509.7K
11:23 16,451.20 16,454.30 16,450.85 16,454.30 842.8K
11:24 16,454.30 16,455.00 16,450.00 16,450.35 1,135.4K
11:25 16,450.35 16,450.70 16,435.55 16,441.30 1,883.2K
11:26 16,441.30 16,460.75 16,441.25 16,460.10 1,658.2K
11:27 16,460.10 16,461.95 16,458.55 16,461.65 739.2K
11:28 16,461.65 16,472.20 16,460.95 16,468.95 606.5K
11:29 16,468.90 16,471.00 16,457.85 16,459.05 568.0K
11:30 16,459.05 16,460.00 16,456.05 16,456.10 506.6K
11:31 16,456.10 16,456.30 16,451.25 16,452.80 715.3K
11:32 16,453.00 16,453.40 16,449.75 16,450.65 515.6K
11:33 16,450.60 16,454.50 16,450.10 16,454.50 1,397.0K
11:34 16,454.35 16,457.90 16,453.95 16,456.40 427.4K
11:35 16,456.40 16,457.05 16,453.35 16,456.30 695.2K
11:36 16,456.30 16,471.15 16,456.05 16,470.90 1,774.2K
11:37 16,469.85 16,470.40 16,465.40 16,467.00 807.0K
11:38 16,467.00 16,467.00 16,461.95 16,466.15 922.8K
11:39 16,466.15 16,466.85 16,460.45 16,460.65 704.7K
11:40 16,459.85 16,459.85 16,449.75 16,451.30 1,119.0K
11:41 16,451.30 16,452.35 16,447.65 16,449.40 684.3K
11:42 16,449.40 16,449.90 16,439.25 16,439.30 1,940.6K
11:43 16,439.30 16,439.30 16,434.35 16,438.15 774.7K
11:44 16,438.15 16,441.50 16,435.85 16,436.50 753.3K
11:45 16,436.50 16,436.50 16,431.70 16,433.60 539.8K
11:46 16,433.60 16,442.55 16,433.60 16,442.55 834.7K
11:47 16,442.55 16,442.55 16,436.30 16,437.90 2,979.6K
11:48 16,437.90 16,439.40 16,433.80 16,434.35 607.5K
11:49 16,434.35 16,434.35 16,430.85 16,431.50 681.7K
11:50 16,431.50 16,431.70 16,424.85 16,424.85 680.3K
11:51 16,424.85 16,427.00 16,419.50 16,420.05 3,665.4K
11:52 16,420.05 16,424.35 16,418.65 16,423.75 923.5K
11:53 16,423.75 16,426.85 16,421.70 16,421.85 783.3K
11:54 16,421.85 16,422.10 16,415.95 16,416.00 647.4K
11:55 16,416.00 16,420.80 16,415.85 16,420.25 1,702.2K
11:56 16,420.25 16,424.05 16,420.20 16,422.35 1,426.7K
11:57 16,422.35 16,423.70 16,414.95 16,415.45 889.3K
11:58 16,415.45 16,418.95 16,413.20 16,418.80 1,155.9K
11:59 16,418.80 16,427.95 16,418.80 16,426.35 908.1K
12:00 16,426.55 16,427.70 16,423.70 16,427.50 967.2K
12:01 16,427.50 16,431.20 16,426.75 16,427.55 651.4K
12:02 16,427.55 16,431.20 16,426.60 16,428.20 594.8K
12:03 16,428.20 16,428.35 16,424.25 16,424.65 1,700.1K
12:04 16,424.65 16,428.75 16,422.75 16,427.55 1,033.5K
12:05 16,427.55 16,427.55 16,424.15 16,424.15 545.9K
12:06 16,424.15 16,424.15 16,417.05 16,418.25 1,027.0K
12:07 16,417.20 16,417.80 16,411.20 16,411.70 472.1K
12:08 16,411.70 16,419.55 16,411.70 16,419.55 1,071.3K
12:09 16,419.90 16,424.95 16,419.75 16,421.20 2,678.2K
12:10 16,421.20 16,424.50 16,420.10 16,423.65 494.0K
12:11 16,423.65 16,424.05 16,407.45 16,407.45 2,449.0K
12:12 16,407.45 16,409.10 16,404.60 16,407.65 3,292.7K
12:13 16,407.65 16,408.65 16,405.70 16,407.20 1,233.2K
12:14 16,407.20 16,407.95 16,402.45 16,405.75 777.9K
12:15 16,405.75 16,408.30 16,405.65 16,407.20 535.7K
12:16 16,407.20 16,421.15 16,406.40 16,421.15 4,719.2K
12:17 16,421.15 16,423.00 16,419.25 16,421.40 604.9K
12:18 16,421.40 16,421.85 16,411.85 16,412.55 1,404.6K
12:19 16,412.05 16,412.65 16,404.20 16,404.20 1,882.8K
12:20 16,404.05 16,404.15 16,400.85 16,401.85 846.5K
12:21 16,401.80 16,402.70 16,399.35 16,401.85 3,498.5K
12:22 16,402.55 16,403.45 16,399.10 16,401.20 688.4K
12:23 16,401.40 16,406.95 16,400.25 16,406.15 2,686.0K
12:24 16,406.10 16,406.70 16,402.80 16,402.80 1,085.4K
12:25 16,402.80 16,404.70 16,401.05 16,401.70 1,329.3K
12:26 16,402.05 16,402.40 16,399.75 16,402.25 575.5K
12:27 16,402.30 16,403.65 16,399.55 16,400.20 1,055.5K
12:28 16,400.30 16,407.75 16,398.95 16,405.40 2,705.6K
12:29 16,405.00 16,407.65 16,403.35 16,403.35 865.8K
12:30 16,403.35 16,406.50 16,402.00 16,403.20 1,345.3K
12:31 16,403.25 16,405.10 16,400.85 16,401.20 1,084.3K
12:32 16,400.85 16,401.05 16,396.95 16,399.80 1,075.9K
12:33 16,399.80 16,405.80 16,399.45 16,402.70 1,878.7K
12:34 16,402.85 16,404.05 16,398.65 16,399.55 1,256.8K
12:35 16,399.95 16,401.15 16,394.20 16,394.40 778.2K
12:36 16,394.40 16,395.00 16,375.60 16,376.25 3,277.1K
12:37 16,376.25 16,376.55 16,360.05 16,362.00 3,013.6K
12:38 16,362.00 16,365.55 16,358.70 16,359.70 1,219.9K
12:39 16,359.70 16,360.30 16,354.35 16,354.35 988.3K
12:40 16,354.35 16,359.95 16,354.30 16,359.85 791.7K
12:41 16,359.85 16,361.50 16,358.80 16,361.00 633.2K
12:42 16,361.00 16,361.50 16,355.60 16,358.30 1,772.3K
12:43 16,358.00 16,358.95 16,354.35 16,355.35 1,352.0K
12:44 16,355.35 16,360.20 16,355.20 16,358.00 1,511.7K
12:45 16,358.00 16,358.75 16,348.45 16,349.20 979.5K
12:46 16,349.20 16,352.25 16,347.00 16,348.15 1,524.5K
12:47 16,348.15 16,354.20 16,347.55 16,352.30 968.6K
12:48 16,352.30 16,352.60 16,347.05 16,348.65 814.8K
12:49 16,348.65 16,350.70 16,347.20 16,347.55 1,297.9K
12:50 16,347.55 16,347.55 16,338.50 16,339.45 1,774.0K
12:51 16,339.45 16,339.45 16,326.00 16,326.00 1,097.0K
12:52 16,326.00 16,326.15 16,319.85 16,319.90 1,557.0K
12:53 16,319.90 16,326.40 16,317.95 16,325.40 1,145.9K
12:54 16,325.40 16,331.40 16,325.05 16,326.90 2,908.2K
12:55 16,326.90 16,333.10 16,325.40 16,331.80 2,063.9K
12:56 16,331.80 16,346.90 16,330.65 16,346.35 2,944.0K
12:57 16,346.35 16,347.15 16,340.85 16,341.75 746.8K
12:58 16,341.75 16,341.75 16,331.35 16,338.40 2,146.1K
12:59 16,338.40 16,344.15 16,336.15 16,344.10 854.3K
13:00 16,344.10 16,348.70 16,342.45 16,343.70 1,504.1K
13:01 16,343.70 16,350.70 16,343.50 16,349.70 839.7K
13:02 16,349.70 16,356.55 16,348.10 16,356.50 1,803.0K
13:03 16,356.50 16,361.40 16,355.15 16,361.30 1,625.9K
13:04 16,361.30 16,372.10 16,361.30 16,369.35 4,715.5K
13:05 16,369.35 16,372.45 16,364.65 16,365.05 1,379.3K
13:06 16,365.05 16,368.80 16,361.50 16,361.50 1,586.5K
13:07 16,361.50 16,385.10 16,360.45 16,385.10 3,403.6K
13:08 16,385.10 16,390.30 16,383.95 16,388.75 5,866.2K
13:09 16,387.55 16,387.55 16,379.50 16,380.70 835.0K
13:10 16,380.70 16,383.45 16,376.55 16,383.15 3,318.6K
13:11 16,383.15 16,383.15 16,379.35 16,380.05 680.7K
13:12 16,380.05 16,380.05 16,375.75 16,378.80 761.0K
13:13 16,378.80 16,382.00 16,376.00 16,381.35 2,427.6K
13:14 16,381.35 16,381.35 16,376.15 16,376.45 751.2K
13:15 16,376.45 16,380.85 16,373.70 16,374.25 1,058.7K
13:16 16,374.25 16,374.25 16,365.75 16,368.70 1,499.9K
13:17 16,368.70 16,377.50 16,367.40 16,377.25 5,903.3K
13:18 16,377.25 16,381.75 16,376.60 16,380.40 4,509.2K
13:19 16,380.40 16,381.65 16,375.45 16,376.15 908.1K
13:20 16,376.40 16,376.75 16,372.75 16,374.80 380.7K
13:21 16,375.60 16,381.10 16,375.00 16,375.05 1,970.6K
13:22 16,375.05 16,375.15 16,364.85 16,365.85 1,223.0K
13:23 16,365.85 16,370.35 16,364.50 16,370.35 375.9K
13:24 16,370.20 16,377.35 16,369.15 16,375.85 1,748.8K
13:25 16,376.10 16,380.15 16,374.65 16,379.45 700.3K
13:26 16,379.45 16,383.65 16,377.35 16,382.90 624.6K
13:27 16,382.90 16,385.90 16,374.20 16,374.20 592.4K
13:28 16,374.20 16,381.65 16,372.80 16,379.05 633.7K
13:29 16,378.90 16,380.15 16,371.65 16,372.20 561.4K
13:30 16,372.20 16,373.60 16,370.80 16,373.05 1,684.8K
13:31 16,373.05 16,373.65 16,368.80 16,369.20 757.0K
13:32 16,369.20 16,369.70 16,361.90 16,362.60 1,888.3K
13:33 16,362.60 16,363.90 16,360.15 16,362.90 848.8K
13:34 16,362.90 16,364.10 16,358.75 16,358.75 1,499.1K
13:35 16,358.75 16,359.15 16,354.25 16,354.85 1,693.4K
13:36 16,354.85 16,360.65 16,353.70 16,360.65 1,032.2K
13:37 16,360.65 16,360.80 16,354.70 16,357.75 736.3K
13:38 16,357.75 16,359.40 16,357.00 16,357.70 539.9K
13:39 16,357.70 16,358.30 16,352.55 16,352.65 698.8K
13:40 16,352.65 16,355.00 16,352.30 16,354.95 811.8K
13:41 16,354.95 16,355.40 16,349.65 16,351.50 943.2K
13:42 16,351.50 16,352.30 16,348.05 16,348.05 601.3K
13:43 16,348.05 16,353.70 16,348.00 16,352.00 470.5K
13:44 16,352.00 16,352.30 16,348.70 16,350.10 470.5K
13:45 16,350.10 16,351.20 16,346.85 16,350.80 484.1K
13:46 16,350.80 16,354.95 16,349.30 16,354.15 1,415.8K
13:47 16,354.15 16,354.85 16,349.25 16,350.00 6,150.8K
13:48 16,350.00 16,350.25 16,347.55 16,347.55 966.1K
13:49 16,347.55 16,351.70 16,347.50 16,348.15 7,548.2K
13:50 16,348.40 16,352.00 16,347.65 16,348.75 936.5K
13:51 16,348.85 16,348.90 16,337.90 16,338.15 1,255.5K
13:52 16,338.40 16,341.55 16,337.25 16,338.60 7,810.0K
13:53 16,338.75 16,341.35 16,336.35 16,340.20 1,070.0K
13:54 16,340.55 16,343.35 16,339.75 16,340.80 1,016.8K
13:55 16,341.65 16,358.10 16,341.30 16,358.10 4,927.4K
13:56 16,358.25 16,359.00 16,353.35 16,353.50 1,264.7K
13:57 16,353.60 16,357.65 16,351.25 16,352.65 680.6K
13:58 16,352.35 16,359.65 16,350.90 16,358.20 1,891.4K
13:59 16,358.95 16,369.25 16,358.45 16,369.25 3,121.8K
14:00 16,369.30 16,371.70 16,363.00 16,363.90 2,959.0K
14:01 16,363.70 16,365.75 16,361.65 16,363.55 516.9K
14:02 16,363.55 16,375.90 16,363.55 16,375.65 2,575.0K
14:03 16,375.75 16,377.70 16,368.85 16,369.55 3,288.3K
14:04 16,369.80 16,377.00 16,369.15 16,377.00 6,591.6K
14:05 16,376.65 16,376.95 16,373.75 16,375.05 2,732.9K
14:06 16,375.05 16,375.05 16,368.30 16,368.30 1,912.3K
14:07 16,368.30 16,368.40 16,365.30 16,366.05 1,082.8K
14:08 16,366.05 16,368.55 16,359.90 16,360.90 2,062.6K
14:09 16,361.05 16,361.05 16,357.95 16,359.95 1,584.3K
14:10 16,360.05 16,362.20 16,358.75 16,361.65 1,535.6K
14:11 16,361.65 16,362.30 16,359.60 16,362.05 597.5K
14:12 16,362.30 16,364.80 16,361.75 16,363.85 1,429.9K
14:13 16,363.85 16,363.90 16,358.85 16,361.55 836.2K
14:14 16,361.55 16,364.25 16,359.55 16,364.05 717.7K
14:15 16,364.20 16,371.45 16,363.85 16,370.75 575.3K
14:16 16,370.75 16,370.85 16,362.35 16,362.80 1,675.3K
14:17 16,363.00 16,367.65 16,361.00 16,367.20 886.1K
14:18 16,367.20 16,370.75 16,365.20 16,369.50 649.3K
14:19 16,369.75 16,374.10 16,369.75 16,370.65 1,395.5K
14:20 16,370.65 16,371.20 16,363.45 16,364.25 612.4K
14:21 16,364.25 16,367.55 16,363.20 16,367.55 746.8K
14:22 16,367.55 16,370.10 16,366.70 16,367.95 2,506.6K
14:23 16,367.95 16,367.95 16,361.25 16,364.30 1,164.3K
14:24 16,364.30 16,364.85 16,362.35 16,363.45 764.2K
14:25 16,363.45 16,363.95 16,361.10 16,361.10 1,436.7K
14:26 16,361.10 16,361.35 16,355.30 16,355.85 1,543.0K
14:27 16,355.85 16,356.40 16,352.55 16,355.25 11,848.2K
14:28 16,355.25 16,356.40 16,353.80 16,355.55 1,473.8K
14:29 16,355.55 16,356.15 16,351.60 16,354.30 1,375.4K
14:30 16,354.30 16,360.70 16,354.30 16,358.65 1,756.2K
14:31 16,358.65 16,359.85 16,355.60 16,355.70 808.5K
14:32 16,355.70 16,356.80 16,352.05 16,352.60 902.4K
14:33 16,352.60 16,353.90 16,351.10 16,352.75 1,076.2K
14:34 16,352.75 16,357.40 16,352.75 16,355.05 2,234.0K
14:35 16,355.05 16,356.00 16,353.20 16,355.80 1,693.8K
14:36 16,355.80 16,356.05 16,349.10 16,351.50 1,788.8K
14:37 16,351.50 16,351.50 16,342.95 16,344.45 833.7K
14:38 16,344.45 16,344.45 16,337.55 16,339.75 1,002.1K
14:39 16,339.75 16,340.90 16,337.65 16,340.10 1,882.8K
14:40 16,340.10 16,342.60 16,338.80 16,342.55 911.3K
14:41 16,342.55 16,343.60 16,339.70 16,342.65 1,126.7K
14:42 16,342.65 16,350.55 16,341.20 16,350.55 1,514.9K
14:43 16,350.55 16,351.05 16,347.40 16,347.85 2,823.1K
14:44 16,347.85 16,352.55 16,346.20 16,351.90 1,601.3K
14:45 16,351.90 16,355.80 16,350.75 16,353.70 1,474.4K
14:46 16,353.70 16,353.95 16,346.80 16,348.00 831.5K
14:47 16,348.00 16,353.65 16,346.10 16,353.25 1,604.3K
14:48 16,353.25 16,363.40 16,352.95 16,363.25 2,611.4K
14:49 16,363.25 16,368.30 16,362.50 16,363.00 689.4K
14:50 16,363.00 16,363.00 16,359.70 16,361.20 3,305.4K
14:51 16,361.20 16,363.65 16,360.95 16,362.70 835.3K
14:52 16,362.70 16,364.20 16,353.95 16,354.90 795.8K
14:53 16,354.90 16,356.80 16,351.10 16,351.10 1,623.5K
14:54 16,351.10 16,354.75 16,350.05 16,350.30 632.3K
14:55 16,350.30 16,351.15 16,346.10 16,346.65 759.4K
14:56 16,346.25 16,347.95 16,344.20 16,345.60 1,401.9K
14:57 16,345.60 16,348.30 16,341.65 16,342.40 1,165.2K
14:58 16,342.40 16,342.55 16,336.80 16,338.30 922.6K
14:59 16,338.30 16,343.55 16,333.15 16,337.05 1,318.3K
15:00 16,337.05 16,369.40 16,337.05 16,368.00 6,101.0K
15:01 16,368.00 16,372.50 16,366.20 16,367.20 2,487.6K
15:02 16,367.20 16,376.15 16,367.20 16,375.25 2,123.4K
15:03 16,375.25 16,379.90 16,373.70 16,379.30 1,754.3K
15:04 16,379.30 16,389.75 16,379.30 16,389.30 1,877.9K
15:05 16,389.30 16,393.80 16,389.10 16,390.20 1,623.2K
15:06 16,390.20 16,392.35 16,388.05 16,390.45 1,724.5K
15:07 16,390.45 16,391.10 16,383.05 16,383.45 1,123.5K
15:08 16,383.45 16,384.80 16,377.65 16,378.30 1,429.3K
15:09 16,378.80 16,384.95 16,378.15 16,384.95 1,678.4K
15:10 16,384.95 16,386.10 16,382.35 16,383.60 3,605.9K
15:11 16,383.60 16,384.85 16,382.10 16,384.35 1,231.7K
15:12 16,384.20 16,385.40 16,381.25 16,381.65 4,245.0K
15:13 16,381.65 16,387.10 16,381.65 16,385.80 1,663.4K
15:14 16,385.80 16,387.45 16,376.50 16,376.50 1,766.0K
15:15 16,376.50 16,384.45 16,376.40 16,380.95 3,901.8K
15:16 16,380.95 16,383.00 16,379.70 16,381.40 2,650.0K
15:17 16,381.40 16,382.60 16,379.05 16,381.40 2,322.4K
15:18 16,381.40 16,384.00 16,377.80 16,383.30 4,227.7K
15:19 16,383.30 16,386.45 16,382.55 16,386.00 4,849.5K
15:20 16,386.00 16,386.35 16,380.90 16,384.65 9,297.1K
15:21 16,384.65 16,388.90 16,384.65 16,388.65 3,321.1K
15:22 16,388.45 16,389.55 16,383.35 16,383.35 1,453.9K
15:23 16,383.35 16,385.20 16,382.00 16,383.45 2,682.2K
15:24 16,383.45 16,384.25 16,377.50 16,379.20 3,869.6K
15:25 16,379.25 16,383.35 16,379.15 16,382.45 3,129.4K
15:26 16,382.35 16,382.35 16,376.50 16,379.50 2,538.7K
15:27 16,379.00 16,383.70 16,377.75 16,379.95 1,914.5K
15:28 16,379.35 16,382.80 16,375.80 16,379.60 4,608.2K
15:29 16,378.70 16,386.55 16,377.20 16,384.50 1,917.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available