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 16,367.70 16,382.50 16,345.85 16,357.20 5,622.4K
09:16 16,357.20 16,357.40 16,333.35 16,341.70 3,676.5K
09:17 16,341.70 16,353.70 16,339.40 16,348.50 3,734.3K
09:18 16,348.50 16,358.45 16,348.50 16,357.90 2,490.2K
09:19 16,357.90 16,369.35 16,349.50 16,369.35 2,582.3K
09:20 16,369.35 16,388.65 16,367.65 16,376.30 3,455.7K
09:21 16,376.30 16,388.65 16,369.50 16,388.65 3,112.7K
09:22 16,388.65 16,388.65 16,373.85 16,374.05 2,505.9K
09:23 16,374.05 16,378.10 16,367.60 16,376.05 2,513.6K
09:24 16,376.05 16,379.40 16,364.45 16,364.55 1,740.7K
09:25 16,364.55 16,372.70 16,357.00 16,357.70 3,721.4K
09:26 16,357.70 16,359.15 16,337.10 16,342.25 2,523.1K
09:27 16,342.25 16,349.45 16,332.90 16,332.90 1,568.2K
09:28 16,332.90 16,335.10 16,327.15 16,329.95 1,970.2K
09:29 16,329.95 16,333.15 16,325.85 16,329.30 1,547.2K
09:30 16,328.60 16,330.85 16,316.95 16,318.25 3,243.2K
09:31 16,318.25 16,319.30 16,309.00 16,318.75 3,716.6K
09:32 16,319.15 16,336.35 16,319.15 16,333.30 3,799.8K
09:33 16,333.70 16,334.20 16,323.35 16,324.35 2,854.9K
09:34 16,323.90 16,334.70 16,322.20 16,330.10 1,484.0K
09:35 16,330.10 16,336.00 16,324.25 16,335.40 1,798.1K
09:36 16,335.20 16,370.60 16,334.60 16,368.10 3,326.2K
09:37 16,367.80 16,374.95 16,358.40 16,374.15 3,193.0K
09:38 16,374.15 16,374.15 16,368.30 16,371.90 1,744.1K
09:39 16,371.90 16,387.15 16,371.90 16,387.15 2,718.4K
09:40 16,387.15 16,389.30 16,379.55 16,388.50 2,096.5K
09:41 16,388.50 16,392.85 16,381.60 16,381.65 2,343.8K
09:42 16,381.65 16,383.90 16,375.40 16,383.30 1,762.2K
09:43 16,383.20 16,386.95 16,379.90 16,382.15 2,262.3K
09:44 16,382.15 16,382.80 16,375.95 16,377.85 2,266.7K
09:45 16,377.85 16,384.05 16,377.65 16,382.05 2,012.1K
09:46 16,382.05 16,382.80 16,364.20 16,364.20 1,600.1K
09:47 16,364.20 16,365.90 16,331.50 16,345.75 3,951.5K
09:48 16,345.75 16,345.80 16,330.80 16,340.65 1,561.4K
09:49 16,340.65 16,341.10 16,306.90 16,308.15 3,466.5K
09:50 16,308.15 16,324.55 16,297.10 16,322.65 3,513.8K
09:51 16,322.65 16,330.15 16,315.95 16,327.60 1,679.5K
09:52 16,327.60 16,328.20 16,317.45 16,317.85 1,237.4K
09:53 16,317.85 16,323.15 16,315.80 16,323.15 1,516.7K
09:54 16,323.15 16,325.00 16,315.75 16,316.75 837.8K
09:55 16,316.75 16,317.75 16,312.00 16,317.10 700.6K
09:56 16,317.10 16,320.50 16,311.95 16,320.45 1,253.4K
09:57 16,320.45 16,320.90 16,296.20 16,298.00 4,385.3K
09:58 16,298.00 16,308.50 16,296.10 16,308.50 1,034.9K
09:59 16,308.30 16,309.55 16,297.75 16,302.35 1,314.3K
10:00 16,302.35 16,302.35 16,290.75 16,297.50 1,014.0K
10:01 16,297.50 16,298.40 16,292.35 16,296.00 592.3K
10:02 16,296.00 16,301.60 16,290.95 16,297.60 598.1K
10:03 16,297.60 16,299.45 16,286.05 16,286.05 5,704.4K
10:04 16,286.05 16,289.55 16,276.15 16,284.75 1,140.0K
10:05 16,284.75 16,284.75 16,270.05 16,273.75 1,632.5K
10:06 16,273.75 16,276.80 16,256.95 16,257.20 3,509.2K
10:07 16,257.20 16,257.60 16,248.60 16,255.00 4,205.9K
10:08 16,255.00 16,255.00 16,240.40 16,241.45 2,529.5K
10:09 16,241.45 16,244.70 16,236.60 16,243.90 2,162.1K
10:10 16,243.90 16,250.60 16,242.00 16,246.90 2,116.3K
10:11 16,246.90 16,252.40 16,245.35 16,250.70 4,940.0K
10:12 16,250.70 16,250.70 16,239.25 16,247.65 2,903.5K
10:13 16,247.65 16,263.70 16,244.35 16,252.40 1,887.3K
10:14 16,252.40 16,257.90 16,252.15 16,252.15 1,350.8K
10:15 16,252.15 16,252.15 16,233.25 16,239.30 3,640.1K
10:16 16,239.30 16,250.50 16,235.30 16,248.95 2,253.1K
10:17 16,248.95 16,269.80 16,248.20 16,263.05 2,608.4K
10:18 16,263.05 16,278.05 16,260.05 16,272.30 1,821.9K
10:19 16,272.55 16,287.65 16,269.95 16,278.40 1,814.3K
10:20 16,278.25 16,279.15 16,243.35 16,243.35 1,596.2K
10:21 16,243.35 16,258.40 16,236.35 16,257.40 2,016.9K
10:22 16,257.50 16,264.75 16,248.60 16,249.50 1,431.5K
10:23 16,249.50 16,251.45 16,244.60 16,248.05 950.3K
10:24 16,247.45 16,247.45 16,238.75 16,242.05 2,252.3K
10:25 16,242.05 16,242.05 16,233.80 16,240.45 831.7K
10:26 16,240.45 16,244.75 16,230.15 16,231.25 1,637.2K
10:27 16,231.25 16,233.35 16,227.45 16,229.70 774.1K
10:28 16,229.70 16,242.95 16,229.70 16,241.30 564.7K
10:29 16,241.30 16,241.80 16,229.55 16,237.80 711.6K
10:30 16,237.80 16,261.75 16,237.80 16,261.60 668.6K
10:31 16,261.60 16,268.65 16,257.30 16,266.55 1,616.0K
10:32 16,266.55 16,268.15 16,263.45 16,265.65 594.4K
10:33 16,265.65 16,265.65 16,260.30 16,261.40 693.6K
10:34 16,261.40 16,261.55 16,253.90 16,261.50 793.9K
10:35 16,261.50 16,268.80 16,261.20 16,261.40 489.7K
10:36 16,261.40 16,276.40 16,261.40 16,275.25 1,898.8K
10:37 16,275.25 16,275.95 16,262.80 16,268.70 1,516.0K
10:38 16,268.70 16,273.30 16,266.55 16,270.05 1,019.4K
10:39 16,270.05 16,273.10 16,268.80 16,272.20 687.6K
10:40 16,272.20 16,273.45 16,269.70 16,272.55 577.9K
10:41 16,272.55 16,272.55 16,264.35 16,269.45 750.7K
10:42 16,269.25 16,284.00 16,269.25 16,283.55 675.2K
10:43 16,283.55 16,292.15 16,281.60 16,290.70 956.5K
10:44 16,290.70 16,290.70 16,280.65 16,281.65 976.9K
10:45 16,281.65 16,282.20 16,274.60 16,278.25 570.3K
10:46 16,278.25 16,278.25 16,265.90 16,267.50 1,306.2K
10:47 16,267.50 16,271.70 16,263.05 16,268.85 977.5K
10:48 16,268.85 16,268.90 16,264.10 16,268.80 1,037.5K
10:49 16,268.80 16,277.30 16,265.20 16,277.30 862.3K
10:50 16,277.30 16,288.10 16,277.30 16,288.10 1,169.7K
10:51 16,288.10 16,298.55 16,286.95 16,298.15 522.7K
10:52 16,298.15 16,298.15 16,287.05 16,296.70 1,124.9K
10:53 16,296.70 16,312.30 16,296.25 16,296.90 2,446.5K
10:54 16,296.90 16,305.50 16,295.40 16,304.80 3,234.9K
10:55 16,304.80 16,305.10 16,296.00 16,296.30 1,084.0K
10:56 16,296.30 16,299.10 16,291.15 16,293.00 1,700.4K
10:57 16,293.00 16,296.85 16,291.10 16,292.65 696.5K
10:58 16,292.65 16,297.65 16,291.00 16,291.20 6,165.0K
10:59 16,291.20 16,291.50 16,284.30 16,289.10 1,676.6K
11:00 16,289.10 16,290.30 16,286.45 16,288.40 755.4K
11:01 16,288.40 16,288.40 16,279.80 16,285.95 651.3K
11:02 16,285.95 16,291.70 16,284.95 16,285.20 892.2K
11:03 16,285.20 16,285.85 16,282.50 16,283.55 502.4K
11:04 16,283.55 16,284.25 16,279.50 16,282.75 247.5K
11:05 16,282.75 16,295.10 16,282.45 16,295.10 601.8K
11:06 16,295.10 16,295.10 16,286.95 16,286.95 589.2K
11:07 16,286.95 16,288.90 16,284.50 16,287.55 460.2K
11:08 16,287.55 16,295.45 16,287.55 16,295.15 709.1K
11:09 16,295.15 16,298.95 16,293.85 16,298.30 1,545.8K
11:10 16,298.30 16,304.20 16,298.15 16,301.90 434.5K
11:11 16,301.90 16,304.70 16,299.25 16,299.75 287.7K
11:12 16,299.75 16,300.90 16,297.95 16,299.50 459.6K
11:13 16,299.50 16,300.05 16,295.15 16,300.05 627.5K
11:14 16,300.65 16,301.10 16,295.95 16,296.65 716.0K
11:15 16,296.65 16,300.70 16,296.15 16,299.80 390.8K
11:16 16,299.80 16,299.80 16,280.45 16,280.85 1,479.6K
11:17 16,281.30 16,281.30 16,270.90 16,276.05 2,196.0K
11:18 16,276.05 16,279.20 16,274.20 16,277.05 510.0K
11:19 16,277.05 16,277.15 16,269.25 16,270.80 604.1K
11:20 16,270.75 16,273.65 16,269.30 16,273.65 440.0K
11:21 16,273.65 16,278.70 16,273.65 16,274.80 526.4K
11:22 16,274.80 16,280.35 16,274.80 16,280.25 594.2K
11:23 16,280.25 16,284.25 16,279.90 16,282.55 1,608.9K
11:24 16,282.05 16,284.35 16,278.15 16,280.40 464.5K
11:25 16,280.40 16,280.45 16,277.65 16,279.55 350.6K
11:26 16,279.55 16,283.10 16,279.50 16,282.45 326.6K
11:27 16,282.45 16,284.45 16,281.25 16,281.25 304.5K
11:28 16,281.25 16,282.80 16,277.25 16,278.90 344.9K
11:29 16,279.20 16,281.45 16,278.15 16,278.35 941.3K
11:30 16,278.35 16,279.85 16,270.65 16,271.45 431.1K
11:31 16,271.35 16,271.50 16,268.70 16,270.25 745.4K
11:32 16,270.25 16,273.55 16,270.25 16,270.80 705.6K
11:33 16,270.55 16,271.05 16,267.45 16,269.20 1,068.7K
11:34 16,269.20 16,276.30 16,269.20 16,276.30 866.6K
11:35 16,276.30 16,278.70 16,274.80 16,278.20 708.4K
11:36 16,278.20 16,280.05 16,276.05 16,276.90 291.3K
11:37 16,276.90 16,279.95 16,275.70 16,279.65 197.1K
11:38 16,279.65 16,280.15 16,270.55 16,272.25 293.7K
11:39 16,272.65 16,275.15 16,271.80 16,272.85 204.3K
11:40 16,272.85 16,274.10 16,271.60 16,273.85 2,630.7K
11:41 16,273.85 16,273.85 16,270.75 16,271.70 543.8K
11:42 16,271.65 16,273.20 16,270.50 16,273.20 1,258.5K
11:43 16,273.20 16,273.30 16,267.05 16,267.45 1,367.0K
11:44 16,267.45 16,268.65 16,266.35 16,268.20 395.9K
11:45 16,268.20 16,272.00 16,267.75 16,268.40 2,108.4K
11:46 16,268.40 16,268.90 16,265.25 16,268.50 660.8K
11:47 16,268.50 16,270.55 16,266.70 16,269.65 338.1K
11:48 16,269.65 16,273.20 16,268.35 16,272.00 388.9K
11:49 16,272.00 16,277.15 16,272.00 16,276.60 507.4K
11:50 16,276.60 16,276.95 16,274.15 16,276.95 1,032.7K
11:51 16,276.95 16,284.40 16,274.80 16,283.55 1,605.4K
11:52 16,283.55 16,288.50 16,282.45 16,287.45 691.1K
11:53 16,287.45 16,288.65 16,283.25 16,283.85 507.0K
11:54 16,283.85 16,284.60 16,277.75 16,282.95 465.7K
11:55 16,282.95 16,290.10 16,281.30 16,289.90 1,024.2K
11:56 16,289.90 16,291.70 16,288.65 16,290.55 485.5K
11:57 16,290.55 16,291.80 16,288.50 16,290.65 472.9K
11:58 16,290.65 16,291.85 16,289.30 16,290.90 323.9K
11:59 16,290.90 16,291.45 16,287.60 16,290.55 475.0K
12:00 16,290.55 16,292.10 16,288.05 16,290.15 653.5K
12:01 16,290.15 16,291.80 16,288.95 16,289.60 386.7K
12:02 16,289.60 16,290.10 16,286.20 16,286.20 261.1K
12:03 16,286.20 16,288.35 16,283.20 16,283.80 748.8K
12:04 16,283.80 16,286.45 16,282.65 16,284.60 419.2K
12:05 16,284.60 16,287.50 16,284.60 16,286.60 571.0K
12:06 16,286.60 16,287.95 16,284.20 16,284.25 539.4K
12:07 16,284.00 16,284.05 16,281.25 16,282.40 494.6K
12:08 16,282.40 16,282.60 16,275.25 16,276.40 474.7K
12:09 16,276.30 16,276.35 16,270.10 16,270.40 518.6K
12:10 16,270.40 16,270.70 16,267.05 16,267.50 3,251.4K
12:11 16,267.50 16,267.70 16,258.95 16,260.50 915.4K
12:12 16,260.70 16,260.85 16,256.50 16,257.50 547.8K
12:13 16,257.35 16,259.15 16,247.60 16,249.85 1,387.0K
12:14 16,249.85 16,250.80 16,237.55 16,237.55 1,810.9K
12:15 16,237.50 16,237.50 16,223.05 16,225.20 3,772.6K
12:16 16,225.45 16,227.75 16,223.00 16,226.60 1,502.4K
12:17 16,226.60 16,238.50 16,225.45 16,235.50 1,454.5K
12:18 16,235.50 16,235.50 16,223.50 16,226.40 608.4K
12:19 16,226.40 16,227.05 16,218.85 16,219.60 2,856.4K
12:20 16,219.35 16,224.65 16,217.10 16,224.35 629.3K
12:21 16,224.35 16,226.40 16,219.90 16,219.90 653.0K
12:22 16,219.90 16,220.35 16,208.85 16,216.65 1,915.3K
12:23 16,216.65 16,223.95 16,215.55 16,219.45 422.1K
12:24 16,219.45 16,219.85 16,214.45 16,217.30 820.0K
12:25 16,217.30 16,220.00 16,216.25 16,219.60 1,475.0K
12:26 16,219.95 16,242.70 16,218.75 16,236.95 1,139.0K
12:27 16,236.55 16,236.55 16,227.90 16,228.40 769.5K
12:28 16,228.40 16,228.40 16,215.70 16,218.05 527.8K
12:29 16,218.05 16,221.65 16,217.45 16,217.75 610.1K
12:30 16,217.75 16,224.15 16,214.90 16,222.70 1,407.4K
12:31 16,222.70 16,223.05 16,216.80 16,217.85 1,621.1K
12:32 16,217.85 16,220.90 16,216.20 16,217.35 742.6K
12:33 16,217.35 16,220.95 16,216.15 16,220.80 476.7K
12:34 16,220.80 16,220.90 16,217.00 16,218.30 435.4K
12:35 16,218.30 16,223.10 16,216.80 16,220.05 358.0K
12:36 16,220.05 16,222.60 16,216.20 16,216.95 1,546.9K
12:37 16,216.95 16,219.05 16,208.75 16,208.75 488.6K
12:38 16,208.75 16,211.85 16,206.35 16,211.85 733.5K
12:39 16,211.85 16,213.45 16,207.65 16,209.40 646.0K
12:40 16,209.40 16,209.40 16,199.65 16,199.75 662.6K
12:41 16,199.75 16,200.30 16,195.00 16,197.65 803.9K
12:42 16,197.65 16,197.85 16,187.60 16,189.70 5,369.1K
12:43 16,189.70 16,192.20 16,188.45 16,190.75 1,109.2K
12:44 16,190.75 16,191.90 16,171.35 16,173.20 3,229.5K
12:45 16,173.20 16,181.40 16,170.15 16,170.15 3,522.3K
12:46 16,170.15 16,175.00 16,165.05 16,165.05 3,862.5K
12:47 16,165.05 16,169.40 16,164.35 16,168.35 1,179.7K
12:48 16,168.35 16,168.35 16,158.05 16,161.50 1,539.5K
12:49 16,161.50 16,161.50 16,154.65 16,156.45 1,330.4K
12:50 16,156.45 16,159.50 16,151.50 16,152.00 1,263.1K
12:51 16,152.00 16,152.00 16,147.10 16,149.20 1,279.6K
12:52 16,149.20 16,149.20 16,141.45 16,145.10 1,403.3K
12:53 16,145.10 16,148.25 16,143.35 16,148.25 813.4K
12:54 16,147.90 16,148.95 16,139.95 16,139.95 1,086.9K
12:55 16,139.95 16,143.40 16,133.85 16,142.95 1,345.3K
12:56 16,142.95 16,146.45 16,136.00 16,140.15 1,827.1K
12:57 16,140.15 16,143.75 16,137.00 16,139.50 1,178.3K
12:58 16,139.50 16,140.15 16,132.60 16,135.65 744.1K
12:59 16,135.65 16,136.50 16,129.75 16,130.20 1,086.9K
13:00 16,130.20 16,130.55 16,120.10 16,128.00 1,638.6K
13:01 16,128.00 16,140.20 16,127.20 16,140.20 1,077.3K
13:02 16,140.20 16,140.25 16,126.60 16,127.10 1,508.1K
13:03 16,127.10 16,127.45 16,112.45 16,112.45 2,828.3K
13:04 16,112.45 16,114.05 16,107.90 16,108.85 1,415.4K
13:05 16,108.85 16,109.30 16,098.60 16,099.80 1,654.4K
13:06 16,099.80 16,101.85 16,093.10 16,101.05 2,090.3K
13:07 16,101.05 16,111.30 16,100.80 16,110.60 1,093.6K
13:08 16,110.60 16,119.75 16,110.60 16,116.85 1,379.0K
13:09 16,116.85 16,117.55 16,102.60 16,102.60 1,272.0K
13:10 16,102.60 16,103.60 16,100.20 16,101.30 2,441.0K
13:11 16,101.30 16,106.15 16,099.45 16,106.15 1,109.6K
13:12 16,106.15 16,111.60 16,103.25 16,104.40 1,592.9K
13:13 16,104.40 16,104.90 16,097.70 16,097.70 1,664.0K
13:14 16,097.75 16,105.00 16,096.80 16,098.35 2,592.5K
13:15 16,098.15 16,102.80 16,094.40 16,100.20 1,192.4K
13:16 16,100.20 16,102.85 16,098.70 16,099.55 2,570.2K
13:17 16,099.60 16,102.45 16,097.60 16,102.45 1,507.5K
13:18 16,102.45 16,105.65 16,100.80 16,102.65 1,273.5K
13:19 16,102.65 16,102.85 16,089.45 16,093.55 2,247.1K
13:20 16,093.55 16,094.45 16,091.10 16,091.80 1,421.9K
13:21 16,091.80 16,093.65 16,082.25 16,085.10 1,325.9K
13:22 16,085.10 16,095.30 16,085.05 16,093.75 2,667.4K
13:23 16,093.75 16,099.80 16,089.90 16,099.45 1,071.9K
13:24 16,099.45 16,109.80 16,099.45 16,109.55 953.2K
13:25 16,109.55 16,115.30 16,103.20 16,113.35 870.9K
13:26 16,112.25 16,112.85 16,101.25 16,104.80 815.7K
13:27 16,104.80 16,113.80 16,104.25 16,113.10 1,072.1K
13:28 16,113.10 16,123.00 16,110.50 16,119.60 2,451.9K
13:29 16,119.40 16,120.75 16,110.90 16,110.90 1,806.6K
13:30 16,110.90 16,114.10 16,108.75 16,113.65 954.7K
13:31 16,113.65 16,115.05 16,107.70 16,115.05 2,894.1K
13:32 16,115.05 16,123.90 16,115.05 16,120.60 1,802.7K
13:33 16,120.60 16,121.25 16,112.80 16,120.75 1,144.5K
13:34 16,120.75 16,121.00 16,113.45 16,113.85 676.5K
13:35 16,113.85 16,113.90 16,106.45 16,107.15 936.3K
13:36 16,107.15 16,107.15 16,094.90 16,095.75 1,774.1K
13:37 16,095.75 16,096.55 16,086.15 16,086.15 777.3K
13:38 16,086.15 16,086.15 16,077.10 16,081.35 1,596.3K
13:39 16,081.35 16,082.00 16,076.65 16,078.40 1,576.4K
13:40 16,078.40 16,078.85 16,075.80 16,077.55 1,176.6K
13:41 16,077.55 16,077.55 16,062.35 16,062.55 1,832.6K
13:42 16,062.55 16,065.35 16,057.00 16,065.20 1,771.4K
13:43 16,065.20 16,068.20 16,059.40 16,068.20 1,020.0K
13:44 16,068.20 16,074.35 16,065.75 16,072.50 1,995.4K
13:45 16,072.50 16,077.35 16,070.70 16,074.80 722.3K
13:46 16,075.00 16,075.90 16,061.85 16,062.30 1,274.7K
13:47 16,062.30 16,062.30 16,058.90 16,060.20 972.7K
13:48 16,060.20 16,060.95 16,054.20 16,054.45 869.0K
13:49 16,054.45 16,056.00 16,044.65 16,044.75 2,136.6K
13:50 16,044.75 16,058.25 16,044.30 16,055.95 2,333.1K
13:51 16,055.95 16,059.00 16,052.65 16,056.20 761.9K
13:52 16,056.20 16,061.60 16,049.40 16,051.95 1,537.0K
13:53 16,051.95 16,056.85 16,049.30 16,056.85 973.6K
13:54 16,056.85 16,062.55 16,052.65 16,061.70 789.1K
13:55 16,061.70 16,063.60 16,054.15 16,054.15 886.1K
13:56 16,054.15 16,054.25 16,050.05 16,053.80 1,112.7K
13:57 16,053.80 16,066.25 16,052.90 16,064.00 992.8K
13:58 16,063.55 16,066.95 16,062.90 16,065.65 896.3K
13:59 16,065.65 16,067.00 16,060.05 16,060.85 692.8K
14:00 16,060.85 16,060.85 16,043.90 16,043.90 1,630.1K
14:01 16,043.90 16,044.40 16,034.45 16,037.15 1,367.5K
14:02 16,037.15 16,037.25 16,030.00 16,030.60 1,510.5K
14:03 16,030.60 16,030.75 16,026.95 16,026.95 2,044.3K
14:04 16,028.00 16,033.60 16,026.35 16,026.35 953.3K
14:05 16,026.85 16,035.95 16,026.60 16,031.90 948.4K
14:06 16,031.55 16,034.40 16,027.05 16,031.75 1,006.4K
14:07 16,031.70 16,032.65 16,021.70 16,021.85 1,122.3K
14:08 16,021.95 16,021.95 16,009.75 16,009.85 946.4K
14:09 16,009.40 16,011.50 16,001.65 16,002.70 1,209.5K
14:10 16,002.70 16,004.15 15,999.75 16,001.60 2,301.4K
14:11 16,002.50 16,002.50 15,995.95 15,996.15 1,831.1K
14:12 15,996.20 15,997.70 15,993.05 15,996.00 1,410.1K
14:13 15,996.25 16,006.25 15,996.25 16,002.60 1,770.0K
14:14 16,002.50 16,004.35 16,001.05 16,001.60 1,385.8K
14:15 16,001.60 16,010.65 15,997.00 16,009.45 1,911.7K
14:16 16,009.45 16,022.25 16,008.00 16,021.10 2,150.7K
14:17 16,021.10 16,024.70 16,017.20 16,017.60 927.4K
14:18 16,017.60 16,023.95 16,015.45 16,019.10 1,294.9K
14:19 16,019.10 16,032.55 16,018.35 16,030.05 1,751.3K
14:20 16,030.05 16,039.10 16,022.95 16,023.45 1,217.6K
14:21 16,022.90 16,028.70 16,020.35 16,025.45 1,179.2K
14:22 16,025.45 16,038.90 16,023.75 16,037.70 1,010.5K
14:23 16,037.70 16,043.90 16,034.50 16,043.50 1,440.2K
14:24 16,043.10 16,043.85 16,037.85 16,037.85 3,328.0K
14:25 16,037.85 16,041.70 16,035.70 16,040.25 1,507.7K
14:26 16,040.25 16,043.05 16,035.65 16,035.65 1,666.2K
14:27 16,036.15 16,036.15 16,028.30 16,029.40 1,522.8K
14:28 16,029.00 16,041.00 16,028.80 16,037.55 1,073.1K
14:29 16,037.35 16,038.10 16,033.00 16,034.85 2,154.7K
14:30 16,035.10 16,036.35 16,026.10 16,026.55 1,005.1K
14:31 16,026.60 16,029.40 16,024.70 16,025.40 1,596.8K
14:32 16,025.50 16,026.05 16,020.05 16,020.45 1,064.2K
14:33 16,020.60 16,021.35 16,014.80 16,016.35 933.0K
14:34 16,016.30 16,018.15 16,008.80 16,008.90 3,788.3K
14:35 16,008.15 16,011.30 16,004.75 16,008.70 2,735.7K
14:36 16,008.85 16,011.10 16,006.50 16,006.90 3,293.4K
14:37 16,006.55 16,007.60 15,995.25 15,995.80 2,048.4K
14:38 15,995.70 15,995.70 15,990.40 15,994.75 2,088.8K
14:39 15,994.85 15,995.60 15,990.70 15,990.85 1,223.5K
14:40 15,991.20 15,998.90 15,989.50 15,998.60 2,045.9K
14:41 15,998.25 15,999.45 15,993.65 15,998.65 1,735.0K
14:42 15,998.60 16,017.20 15,998.15 16,017.15 1,882.9K
14:43 16,017.70 16,026.40 16,017.70 16,020.90 1,201.6K
14:44 16,021.80 16,023.55 16,016.00 16,017.15 1,091.0K
14:45 16,017.40 16,024.70 16,017.15 16,018.70 1,015.6K
14:46 16,019.05 16,019.05 16,005.65 16,006.55 1,274.7K
14:47 16,006.30 16,007.20 16,003.85 16,006.05 1,196.1K
14:48 16,005.50 16,010.05 16,005.15 16,006.10 1,201.6K
14:49 16,005.90 16,008.80 16,003.75 16,008.80 944.2K
14:50 16,008.80 16,019.45 16,008.80 16,017.40 1,452.2K
14:51 16,017.85 16,020.30 16,003.75 16,003.75 1,377.5K
14:52 16,003.55 16,003.55 15,984.80 15,984.90 1,871.4K
14:53 15,985.35 15,989.25 15,983.90 15,987.10 1,437.1K
14:54 15,987.00 15,987.05 15,979.25 15,983.20 2,797.9K
14:55 15,984.50 15,989.65 15,980.75 15,981.95 1,628.8K
14:56 15,981.65 15,981.65 15,973.30 15,974.35 1,727.8K
14:57 15,974.35 15,980.50 15,974.10 15,979.90 2,395.4K
14:58 15,980.80 15,981.60 15,969.35 15,969.35 1,278.1K
14:59 15,969.40 15,969.70 15,964.40 15,967.25 2,517.8K
15:00 15,967.20 15,970.60 15,937.20 15,937.95 4,309.6K
15:01 15,938.60 15,938.60 15,920.90 15,926.20 4,599.4K
15:02 15,926.45 15,928.35 15,915.40 15,916.50 3,754.3K
15:03 15,916.95 15,918.15 15,905.75 15,906.35 4,947.5K
15:04 15,905.10 15,906.05 15,892.60 15,894.90 5,548.4K
15:05 15,896.25 15,896.25 15,887.50 15,889.45 4,713.8K
15:06 15,891.10 15,891.75 15,879.20 15,879.60 4,005.4K
15:07 15,880.20 15,889.80 15,877.50 15,889.70 5,555.4K
15:08 15,889.20 15,889.80 15,880.40 15,880.75 3,951.4K
15:09 15,881.00 15,882.85 15,871.30 15,882.25 7,499.6K
15:10 15,882.25 15,892.00 15,876.60 15,877.40 18,418.1K
15:11 15,877.45 15,882.75 15,875.15 15,876.20 4,498.4K
15:12 15,876.20 15,877.75 15,872.25 15,874.75 3,316.4K
15:13 15,874.95 15,875.50 15,863.00 15,863.90 4,232.9K
15:14 15,863.90 15,866.35 15,855.15 15,856.70 6,943.7K
15:15 15,857.65 15,865.55 15,855.20 15,860.35 7,078.6K
15:16 15,859.40 15,866.55 15,858.30 15,861.15 5,530.2K
15:17 15,860.70 15,866.00 15,857.40 15,863.60 4,466.8K
15:18 15,863.60 15,867.15 15,855.75 15,863.70 6,791.8K
15:19 15,863.70 15,866.20 15,858.95 15,862.45 6,702.9K
15:20 15,862.45 15,871.15 15,861.05 15,870.80 13,021.4K
15:21 15,870.80 15,878.45 15,870.40 15,872.55 4,304.2K
15:22 15,872.55 15,872.90 15,866.80 15,867.85 5,489.9K
15:23 15,867.85 15,867.85 15,859.95 15,860.30 4,623.8K
15:24 15,860.30 15,861.70 15,857.65 15,858.80 7,363.2K
15:25 15,858.80 15,874.45 15,858.20 15,873.80 3,996.8K
15:26 15,873.80 15,875.35 15,869.90 15,874.50 5,419.1K
15:27 15,874.50 15,893.05 15,872.75 15,884.35 7,243.5K
15:28 15,884.35 15,894.90 15,876.90 15,890.35 4,917.4K
15:29 15,890.35 15,898.85 15,881.80 15,888.05 6,786.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available