Nifty Midcap 50

NIMDCP50
🏛️ india →
16,474.00
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 16,225.70 16,225.70 16,202.90 16,211.60 16,241.7K
09:16 16,213.05 16,213.35 16,194.30 16,211.10 8,320.7K
09:17 16,208.15 16,208.15 16,198.55 16,208.10 4,759.5K
09:18 16,206.00 16,206.00 16,186.25 16,186.25 5,827.3K
09:19 16,186.70 16,188.10 16,181.35 16,181.35 3,552.0K
09:20 16,177.80 16,179.50 16,168.05 16,171.25 4,171.2K
09:21 16,168.85 16,183.45 16,167.05 16,183.45 3,316.1K
09:22 16,186.40 16,187.90 16,178.95 16,183.85 3,935.3K
09:23 16,187.10 16,189.75 16,163.65 16,163.65 3,995.4K
09:24 16,162.55 16,164.70 16,157.20 16,160.55 2,046.3K
09:25 16,160.50 16,163.25 16,152.75 16,160.50 3,372.9K
09:26 16,160.00 16,160.00 16,150.80 16,151.65 3,574.5K
09:27 16,151.80 16,151.80 16,145.50 16,150.60 2,744.3K
09:28 16,149.80 16,149.80 16,126.75 16,127.25 4,613.1K
09:29 16,122.50 16,123.60 16,085.60 16,091.80 4,491.7K
09:30 16,092.80 16,113.70 16,092.80 16,110.75 2,660.0K
09:31 16,110.40 16,116.45 16,100.80 16,116.45 2,104.6K
09:32 16,121.80 16,124.45 16,116.80 16,118.90 2,034.8K
09:33 16,117.85 16,118.80 16,105.85 16,107.35 1,811.5K
09:34 16,108.05 16,108.05 16,073.70 16,075.75 2,634.2K
09:35 16,075.85 16,085.15 16,075.55 16,077.70 2,374.9K
09:36 16,075.50 16,075.60 16,065.50 16,065.50 1,412.2K
09:37 16,064.25 16,065.30 16,044.50 16,050.15 4,858.1K
09:38 16,055.45 16,073.50 16,055.45 16,073.15 2,230.9K
09:39 16,077.00 16,100.45 16,077.00 16,097.30 3,066.2K
09:40 16,100.25 16,100.25 16,089.20 16,089.50 2,303.1K
09:41 16,086.25 16,086.25 16,075.10 16,078.40 2,726.9K
09:42 16,077.70 16,090.60 16,077.70 16,088.45 2,139.2K
09:43 16,089.10 16,092.80 16,076.30 16,076.30 1,794.0K
09:44 16,074.70 16,075.15 16,059.60 16,059.60 2,403.7K
09:45 16,057.20 16,057.20 16,039.35 16,042.45 2,672.0K
09:46 16,045.15 16,045.15 16,034.95 16,034.95 1,455.6K
09:47 16,033.80 16,040.25 16,033.05 16,039.60 2,668.4K
09:48 16,040.50 16,060.15 16,040.50 16,056.60 1,426.8K
09:49 16,057.70 16,068.80 16,057.70 16,064.20 3,682.8K
09:50 16,064.95 16,064.95 16,047.15 16,047.15 2,977.8K
09:51 16,046.60 16,046.65 16,039.85 16,039.95 2,219.9K
09:52 16,039.65 16,061.10 16,039.40 16,061.10 2,839.5K
09:53 16,060.70 16,065.60 16,052.60 16,054.95 1,618.9K
09:54 16,056.05 16,056.75 16,047.30 16,048.50 740.3K
09:55 16,048.30 16,048.90 16,033.65 16,033.65 1,838.9K
09:56 16,034.95 16,053.30 16,034.95 16,051.40 2,509.6K
09:57 16,051.85 16,056.65 16,045.75 16,048.70 1,880.9K
09:58 16,052.60 16,060.15 16,051.35 16,059.10 954.4K
09:59 16,062.45 16,066.15 16,041.50 16,042.10 3,537.6K
10:00 16,042.50 16,088.15 16,042.50 16,081.35 3,022.1K
10:01 16,079.45 16,082.90 16,069.55 16,074.50 1,815.8K
10:02 16,080.20 16,081.45 16,059.50 16,062.30 1,338.0K
10:03 16,061.70 16,069.50 16,058.20 16,060.80 1,884.2K
10:04 16,060.90 16,065.50 16,060.05 16,061.35 1,612.7K
10:05 16,061.05 16,061.05 16,047.35 16,049.50 3,278.5K
10:06 16,048.20 16,067.25 16,046.70 16,067.25 1,744.9K
10:07 16,065.60 16,066.05 16,057.20 16,058.00 969.6K
10:08 16,057.30 16,076.50 16,057.30 16,076.50 2,157.8K
10:09 16,075.45 16,075.45 16,066.05 16,067.70 2,411.8K
10:10 16,069.20 16,074.35 16,069.20 16,074.35 2,447.6K
10:11 16,074.00 16,074.80 16,063.55 16,063.65 2,161.7K
10:12 16,064.40 16,071.20 16,061.55 16,071.20 3,128.8K
10:13 16,070.85 16,076.80 16,069.40 16,076.80 1,498.2K
10:14 16,077.45 16,077.45 16,063.35 16,063.35 5,610.5K
10:15 16,063.30 16,069.10 16,060.30 16,068.50 3,730.9K
10:16 16,070.65 16,086.15 16,070.65 16,081.05 3,876.2K
10:17 16,081.00 16,081.15 16,073.80 16,073.80 2,297.9K
10:18 16,072.20 16,072.20 16,060.50 16,060.50 1,500.2K
10:19 16,059.75 16,059.75 16,055.80 16,057.70 1,857.9K
10:20 16,058.00 16,058.20 16,054.10 16,058.20 3,298.2K
10:21 16,057.55 16,063.25 16,055.55 16,061.80 590.8K
10:22 16,062.30 16,063.30 16,047.55 16,047.55 769.7K
10:23 16,046.60 16,047.70 16,039.20 16,039.20 3,111.3K
10:24 16,038.95 16,039.75 16,034.10 16,034.10 2,242.2K
10:25 16,033.15 16,034.85 16,028.70 16,034.05 2,250.2K
10:26 16,033.85 16,038.80 16,033.10 16,034.90 2,077.7K
10:27 16,035.20 16,037.10 16,030.20 16,034.55 2,097.1K
10:28 16,035.35 16,037.15 16,032.35 16,034.65 1,088.3K
10:29 16,034.10 16,035.95 16,027.90 16,027.90 1,016.2K
10:30 16,025.60 16,025.60 16,019.00 16,023.05 1,622.1K
10:31 16,025.45 16,031.55 16,022.75 16,031.30 1,066.6K
10:32 16,031.35 16,034.25 16,031.05 16,031.05 1,645.2K
10:33 16,031.05 16,031.95 16,022.45 16,022.65 2,772.6K
10:34 16,022.65 16,022.65 16,016.30 16,016.50 2,687.5K
10:35 16,015.45 16,015.45 16,009.30 16,011.25 1,424.0K
10:36 16,011.35 16,022.80 16,010.20 16,022.80 1,553.6K
10:37 16,023.15 16,023.15 16,011.30 16,011.45 1,944.3K
10:38 16,009.95 16,012.85 16,005.35 16,012.85 991.0K
10:39 16,012.65 16,015.50 16,012.05 16,014.95 827.8K
10:40 16,015.80 16,021.55 16,015.80 16,015.80 710.7K
10:41 16,015.15 16,015.15 16,003.00 16,003.00 1,726.2K
10:42 16,002.45 16,002.45 15,992.75 15,992.75 3,123.4K
10:43 15,988.45 15,992.85 15,987.45 15,987.45 2,315.7K
10:44 15,987.80 15,993.10 15,986.85 15,986.85 1,098.1K
10:45 15,986.45 15,986.45 15,971.45 15,971.45 2,060.9K
10:46 15,971.85 15,972.25 15,961.60 15,961.60 2,082.1K
10:47 15,962.15 15,971.60 15,960.00 15,969.80 3,018.1K
10:48 15,968.80 15,968.80 15,961.30 15,961.65 1,605.4K
10:49 15,961.10 15,968.20 15,961.05 15,968.20 1,328.1K
10:50 15,967.55 15,967.95 15,958.20 15,962.05 1,319.2K
10:51 15,957.75 15,959.50 15,954.85 15,954.95 2,144.4K
10:52 15,953.35 15,955.00 15,952.05 15,952.05 1,011.4K
10:53 15,951.85 15,955.45 15,945.30 15,946.25 2,354.5K
10:54 15,944.45 15,944.75 15,939.40 15,943.50 3,657.8K
10:55 15,941.85 15,941.85 15,935.00 15,938.35 1,419.2K
10:56 15,938.00 15,954.60 15,936.25 15,954.60 2,152.1K
10:57 15,955.00 15,960.10 15,942.65 15,942.65 2,496.9K
10:58 15,941.65 15,941.65 15,935.00 15,937.60 2,614.6K
10:59 15,938.45 15,942.25 15,938.10 15,938.10 1,414.9K
11:00 15,938.25 15,942.70 15,934.60 15,934.60 2,124.7K
11:01 15,934.85 15,937.05 15,933.55 15,935.70 2,240.5K
11:02 15,937.90 15,946.10 15,937.90 15,940.80 1,740.1K
11:03 15,939.95 15,940.45 15,929.35 15,929.35 1,508.8K
11:04 15,929.30 15,929.30 15,921.85 15,921.85 2,339.5K
11:05 15,921.90 15,924.95 15,920.50 15,923.30 2,017.9K
11:06 15,923.25 15,928.00 15,920.00 15,928.00 1,588.3K
11:07 15,926.95 15,927.15 15,918.50 15,919.95 1,679.3K
11:08 15,920.40 15,921.25 15,912.10 15,912.35 1,510.1K
11:09 15,911.65 15,912.50 15,899.55 15,900.30 3,439.2K
11:10 15,900.20 15,900.20 15,881.15 15,881.95 2,150.0K
11:11 15,880.70 15,882.90 15,875.35 15,875.35 2,518.3K
11:12 15,877.50 15,878.30 15,864.10 15,865.50 1,813.3K
11:13 15,865.75 15,875.05 15,865.75 15,867.10 2,430.1K
11:14 15,868.20 15,872.25 15,867.80 15,867.80 1,140.5K
11:15 15,866.35 15,872.50 15,862.55 15,871.05 2,159.5K
11:16 15,871.15 15,872.90 15,859.20 15,861.30 2,174.4K
11:17 15,861.80 15,875.30 15,861.80 15,868.45 1,870.8K
11:18 15,869.20 15,871.25 15,860.05 15,860.75 2,096.4K
11:19 15,860.25 15,884.50 15,858.45 15,884.50 3,191.5K
11:20 15,885.50 15,886.55 15,868.75 15,870.85 1,726.4K
11:21 15,869.80 15,871.75 15,864.60 15,871.15 1,008.9K
11:22 15,866.70 15,868.90 15,858.65 15,858.65 2,599.6K
11:23 15,857.60 15,862.20 15,856.35 15,862.20 1,521.1K
11:24 15,863.85 15,884.85 15,863.85 15,870.05 4,557.7K
11:25 15,866.85 15,887.65 15,863.80 15,886.25 2,057.7K
11:26 15,885.95 15,887.40 15,879.40 15,881.75 1,081.4K
11:27 15,882.05 15,890.95 15,881.80 15,887.25 1,708.3K
11:28 15,886.65 15,888.35 15,879.90 15,887.50 1,160.1K
11:29 15,888.30 15,901.10 15,888.30 15,900.00 1,052.6K
11:30 15,901.45 15,901.45 15,890.05 15,894.35 2,372.7K
11:31 15,896.20 15,917.75 15,896.20 15,916.10 1,793.0K
11:32 15,914.50 15,920.70 15,907.70 15,918.90 1,579.3K
11:33 15,917.40 15,921.85 15,916.05 15,918.00 1,090.7K
11:34 15,916.50 15,916.95 15,901.20 15,901.20 1,327.8K
11:35 15,901.85 15,903.50 15,899.50 15,901.15 1,732.9K
11:36 15,902.10 15,907.50 15,902.10 15,906.00 1,102.8K
11:37 15,906.70 15,922.85 15,906.20 15,913.30 4,727.4K
11:38 15,913.85 15,913.85 15,898.20 15,899.95 1,134.3K
11:39 15,900.45 15,900.45 15,893.55 15,894.90 1,405.2K
11:40 15,895.90 15,897.15 15,893.65 15,896.10 666.8K
11:41 15,897.60 15,897.60 15,890.65 15,891.00 1,846.9K
11:42 15,889.45 15,889.55 15,870.70 15,871.00 1,807.0K
11:43 15,871.80 15,878.75 15,867.35 15,872.50 3,313.2K
11:44 15,871.70 15,871.70 15,857.55 15,857.55 1,438.4K
11:45 15,854.20 15,854.20 15,845.05 15,845.50 3,442.3K
11:46 15,844.50 15,847.00 15,833.25 15,833.25 1,269.1K
11:47 15,833.40 15,833.40 15,826.65 15,827.95 2,746.9K
11:48 15,826.60 15,827.55 15,822.45 15,822.45 1,150.8K
11:49 15,820.05 15,820.05 15,806.85 15,808.20 2,779.3K
11:50 15,809.85 15,817.45 15,809.85 15,815.95 2,796.0K
11:51 15,815.65 15,815.65 15,807.40 15,808.55 1,069.3K
11:52 15,808.50 15,809.50 15,804.60 15,807.85 1,270.2K
11:53 15,808.95 15,815.65 15,807.35 15,815.65 1,789.5K
11:54 15,814.20 15,814.45 15,806.20 15,807.80 1,807.3K
11:55 15,807.85 15,810.55 15,806.85 15,808.35 3,665.5K
11:56 15,807.15 15,807.15 15,797.80 15,797.80 1,514.6K
11:57 15,798.05 15,798.25 15,792.95 15,794.35 2,420.0K
11:58 15,794.45 15,801.70 15,793.80 15,799.50 2,231.3K
11:59 15,798.10 15,802.30 15,794.45 15,795.05 1,278.9K
12:00 15,797.15 15,821.15 15,797.15 15,817.70 3,452.8K
12:01 15,813.90 15,824.40 15,809.40 15,823.05 1,988.8K
12:02 15,822.40 15,836.20 15,822.40 15,836.20 2,711.9K
12:03 15,835.75 15,839.85 15,830.65 15,831.60 1,555.4K
12:04 15,831.80 15,847.85 15,831.80 15,837.15 1,937.9K
12:05 15,836.10 15,845.85 15,834.10 15,845.15 1,265.9K
12:06 15,845.65 15,858.30 15,845.65 15,854.85 1,171.6K
12:07 15,853.90 15,862.70 15,851.40 15,862.70 1,492.7K
12:08 15,863.15 15,866.85 15,862.15 15,864.70 1,989.4K
12:09 15,862.90 15,868.45 15,855.45 15,855.45 2,428.1K
12:10 15,854.50 15,868.65 15,854.05 15,867.85 1,954.1K
12:11 15,868.05 15,874.30 15,865.05 15,874.30 678.7K
12:12 15,874.15 15,884.95 15,872.65 15,884.05 4,681.2K
12:13 15,884.75 15,886.30 15,874.65 15,874.85 2,233.7K
12:14 15,874.95 15,876.85 15,870.25 15,870.30 929.1K
12:15 15,868.60 15,875.70 15,867.80 15,874.45 1,676.8K
12:16 15,873.20 15,874.75 15,862.90 15,870.00 1,887.5K
12:17 15,868.75 15,868.75 15,859.65 15,860.70 1,248.6K
12:18 15,858.55 15,860.40 15,846.00 15,846.00 1,497.8K
12:19 15,847.15 15,847.15 15,831.95 15,833.60 1,426.3K
12:20 15,831.90 15,841.50 15,830.15 15,841.50 1,830.4K
12:21 15,841.60 15,862.80 15,841.60 15,860.40 1,407.4K
12:22 15,861.35 15,862.60 15,855.00 15,857.10 995.1K
12:23 15,858.75 15,865.85 15,857.20 15,865.25 1,093.2K
12:24 15,865.25 15,865.85 15,849.35 15,851.35 855.9K
12:25 15,850.40 15,851.30 15,847.70 15,849.40 848.4K
12:26 15,847.15 15,848.35 15,838.45 15,847.65 1,071.0K
12:27 15,847.75 15,857.60 15,847.75 15,857.60 671.2K
12:28 15,856.50 15,856.95 15,850.45 15,850.45 640.1K
12:29 15,848.55 15,848.55 15,835.65 15,835.65 1,896.0K
12:30 15,834.60 15,843.60 15,834.60 15,842.75 3,083.0K
12:31 15,842.50 15,853.60 15,840.90 15,853.60 2,342.6K
12:32 15,852.40 15,872.65 15,852.25 15,872.65 2,015.9K
12:33 15,873.70 15,879.15 15,863.50 15,876.20 1,905.2K
12:34 15,875.00 15,875.00 15,866.15 15,866.15 1,218.6K
12:35 15,864.85 15,864.85 15,855.80 15,859.10 1,135.8K
12:36 15,859.55 15,878.40 15,858.95 15,878.40 1,141.4K
12:37 15,878.65 15,883.85 15,877.60 15,883.85 489.7K
12:38 15,883.95 15,886.80 15,882.95 15,886.80 622.9K
12:39 15,887.45 15,891.50 15,887.45 15,890.70 2,516.9K
12:40 15,888.70 15,906.45 15,888.70 15,906.45 1,756.0K
12:41 15,906.35 15,911.40 15,906.35 15,910.35 1,961.6K
12:42 15,909.90 15,909.90 15,889.70 15,894.30 1,027.9K
12:43 15,894.60 15,895.35 15,890.75 15,893.25 636.0K
12:44 15,893.30 15,895.25 15,890.45 15,890.45 737.6K
12:45 15,890.50 15,892.15 15,882.85 15,891.55 497.8K
12:46 15,890.00 15,892.40 15,877.05 15,878.30 1,400.6K
12:47 15,875.25 15,882.05 15,873.95 15,882.05 873.6K
12:48 15,884.25 15,890.35 15,883.90 15,890.05 668.5K
12:49 15,889.65 15,890.05 15,886.50 15,886.75 647.9K
12:50 15,887.65 15,887.65 15,878.40 15,881.30 930.3K
12:51 15,881.90 15,881.90 15,874.00 15,874.75 568.4K
12:52 15,875.25 15,875.40 15,868.40 15,871.10 585.9K
12:53 15,867.85 15,870.50 15,865.40 15,869.30 507.6K
12:54 15,868.25 15,874.00 15,868.25 15,872.40 1,282.5K
12:55 15,870.40 15,873.60 15,869.95 15,873.60 634.6K
12:56 15,872.45 15,874.15 15,868.25 15,869.60 959.2K
12:57 15,868.10 15,871.25 15,864.35 15,870.00 1,094.7K
12:58 15,872.40 15,882.10 15,872.40 15,880.75 1,049.2K
12:59 15,881.10 15,897.15 15,881.10 15,895.65 1,860.4K
13:00 15,897.05 15,903.20 15,890.35 15,890.35 1,708.8K
13:01 15,890.05 15,890.05 15,870.50 15,870.50 1,585.0K
13:02 15,870.55 15,872.75 15,865.50 15,871.75 1,014.1K
13:03 15,871.80 15,882.55 15,871.80 15,882.15 441.5K
13:04 15,880.35 15,880.35 15,876.30 15,877.65 1,471.6K
13:05 15,877.40 15,881.50 15,876.35 15,877.80 250.7K
13:06 15,878.30 15,880.30 15,875.35 15,875.35 474.1K
13:07 15,875.55 15,876.00 15,869.55 15,870.85 406.7K
13:08 15,871.15 15,871.15 15,868.90 15,870.95 344.7K
13:09 15,870.65 15,870.65 15,861.40 15,862.50 1,022.2K
13:10 15,861.65 15,862.70 15,852.35 15,852.35 807.7K
13:11 15,850.75 15,851.55 15,848.35 15,849.60 773.4K
13:12 15,849.30 15,860.30 15,849.30 15,850.85 1,147.4K
13:13 15,850.50 15,850.80 15,845.90 15,847.05 540.8K
13:14 15,845.95 15,848.00 15,841.55 15,845.35 1,323.8K
13:15 15,844.10 15,844.10 15,837.25 15,838.30 591.0K
13:16 15,838.05 15,838.25 15,824.75 15,827.55 3,329.0K
13:17 15,826.20 15,827.95 15,822.90 15,824.80 800.1K
13:18 15,824.00 15,828.75 15,822.75 15,826.55 640.4K
13:19 15,826.70 15,826.70 15,818.05 15,818.05 763.0K
13:20 15,818.00 15,820.45 15,814.70 15,815.95 981.0K
13:21 15,816.10 15,819.70 15,812.80 15,814.50 1,410.6K
13:22 15,815.05 15,819.95 15,813.70 15,816.45 1,971.9K
13:23 15,817.35 15,817.50 15,806.65 15,806.65 1,724.6K
13:24 15,806.00 15,806.00 15,802.00 15,802.30 701.6K
13:25 15,801.65 15,804.55 15,801.45 15,802.60 1,404.8K
13:26 15,803.55 15,807.25 15,801.05 15,801.85 1,978.9K
13:27 15,802.05 15,805.90 15,801.25 15,803.05 619.1K
13:28 15,802.65 15,803.85 15,794.55 15,794.55 1,696.5K
13:29 15,794.05 15,799.30 15,794.05 15,799.05 959.5K
13:30 15,798.60 15,798.60 15,792.20 15,792.20 1,617.4K
13:31 15,790.60 15,791.10 15,783.55 15,783.70 2,006.7K
13:32 15,783.55 15,785.30 15,778.00 15,778.00 1,627.1K
13:33 15,776.55 15,778.05 15,773.10 15,773.10 1,654.7K
13:34 15,773.00 15,783.00 15,773.00 15,782.70 1,439.7K
13:35 15,785.60 15,800.15 15,785.60 15,794.15 1,838.3K
13:36 15,793.15 15,799.85 15,792.40 15,799.85 936.4K
13:37 15,800.55 15,801.25 15,794.45 15,794.70 1,008.6K
13:38 15,793.10 15,801.45 15,793.10 15,799.30 660.3K
13:39 15,798.95 15,798.95 15,792.85 15,794.65 1,137.3K
13:40 15,795.25 15,800.40 15,793.85 15,793.85 1,497.0K
13:41 15,792.30 15,792.30 15,779.00 15,779.00 2,287.1K
13:42 15,778.70 15,778.70 15,770.95 15,771.05 3,277.9K
13:43 15,771.00 15,772.70 15,766.10 15,767.20 1,499.7K
13:44 15,766.70 15,775.55 15,766.70 15,774.15 1,468.9K
13:45 15,773.30 15,778.60 15,771.25 15,777.85 1,297.8K
13:46 15,777.45 15,779.15 15,774.00 15,779.15 803.3K
13:47 15,779.80 15,790.35 15,779.80 15,790.35 1,263.0K
13:48 15,790.35 15,791.30 15,781.60 15,781.60 1,604.2K
13:49 15,782.05 15,782.05 15,772.70 15,772.80 1,183.0K
13:50 15,771.95 15,771.95 15,761.15 15,761.15 1,669.0K
13:51 15,761.85 15,762.15 15,755.90 15,755.90 3,284.7K
13:52 15,754.70 15,763.05 15,754.60 15,762.25 4,337.7K
13:53 15,760.70 15,762.35 15,752.55 15,754.15 1,389.0K
13:54 15,753.90 15,757.35 15,750.75 15,751.85 2,905.9K
13:55 15,751.40 15,755.45 15,751.40 15,753.20 2,270.6K
13:56 15,750.20 15,752.95 15,749.05 15,752.95 1,378.6K
13:57 15,753.35 15,755.95 15,751.00 15,755.95 1,710.6K
13:58 15,756.00 15,766.50 15,756.00 15,766.15 2,559.7K
13:59 15,766.15 15,769.75 15,760.15 15,760.15 985.0K
14:00 15,761.95 15,763.60 15,757.95 15,763.60 1,136.3K
14:01 15,769.10 15,774.90 15,763.50 15,763.90 4,911.4K
14:02 15,763.10 15,774.75 15,761.60 15,774.75 1,955.3K
14:03 15,774.55 15,780.80 15,772.10 15,780.80 1,964.5K
14:04 15,780.85 15,780.85 15,777.10 15,777.10 1,419.5K
14:05 15,777.20 15,777.55 15,773.85 15,774.95 1,609.5K
14:06 15,772.85 15,777.55 15,771.15 15,777.25 3,335.1K
14:07 15,777.35 15,789.90 15,775.55 15,789.30 2,010.8K
14:08 15,789.05 15,797.15 15,786.60 15,795.80 1,821.7K
14:09 15,795.55 15,799.05 15,795.10 15,798.65 1,249.9K
14:10 15,798.60 15,799.85 15,794.60 15,794.60 989.7K
14:11 15,792.30 15,792.30 15,784.70 15,785.85 976.8K
14:12 15,786.55 15,786.55 15,778.80 15,778.95 1,104.2K
14:13 15,778.60 15,778.60 15,761.40 15,761.40 1,322.7K
14:14 15,760.45 15,761.85 15,757.30 15,759.65 1,615.6K
14:15 15,759.40 15,760.10 15,756.70 15,756.75 1,190.5K
14:16 15,755.60 15,756.45 15,753.60 15,754.15 823.5K
14:17 15,755.50 15,768.10 15,755.50 15,768.10 1,218.1K
14:18 15,769.00 15,769.00 15,763.45 15,764.70 2,965.3K
14:19 15,765.30 15,777.10 15,765.30 15,775.65 1,199.0K
14:20 15,775.90 15,784.20 15,775.90 15,778.90 1,071.1K
14:21 15,778.00 15,778.55 15,771.75 15,771.75 521.1K
14:22 15,771.50 15,774.05 15,769.30 15,773.15 1,343.5K
14:23 15,774.65 15,774.65 15,765.00 15,765.00 778.4K
14:24 15,765.15 15,765.65 15,758.95 15,759.05 1,013.4K
14:25 15,758.20 15,758.20 15,750.20 15,750.20 1,939.1K
14:26 15,750.60 15,753.00 15,748.95 15,752.75 1,904.8K
14:27 15,751.65 15,752.60 15,747.95 15,748.00 1,031.6K
14:28 15,746.95 15,746.95 15,737.40 15,742.35 1,234.8K
14:29 15,741.95 15,744.70 15,738.45 15,738.90 954.4K
14:30 15,738.30 15,743.90 15,738.30 15,740.50 706.3K
14:31 15,739.10 15,744.90 15,735.50 15,743.30 3,820.5K
14:32 15,741.25 15,741.25 15,734.20 15,737.85 1,715.5K
14:33 15,737.75 15,739.80 15,736.25 15,737.10 1,979.6K
14:34 15,736.15 15,736.15 15,725.25 15,725.90 1,972.5K
14:35 15,726.50 15,728.40 15,724.15 15,727.45 1,448.7K
14:36 15,727.65 15,727.65 15,713.70 15,717.55 1,514.8K
14:37 15,718.25 15,718.65 15,713.55 15,717.70 2,877.8K
14:38 15,716.50 15,716.50 15,711.55 15,711.55 2,297.4K
14:39 15,712.20 15,712.30 15,701.45 15,701.45 3,452.6K
14:40 15,701.60 15,709.30 15,701.60 15,702.60 2,603.9K
14:41 15,703.30 15,703.30 15,699.50 15,700.70 1,710.2K
14:42 15,700.50 15,712.80 15,700.40 15,712.80 2,541.8K
14:43 15,711.10 15,715.85 15,710.60 15,715.00 2,071.2K
14:44 15,713.65 15,713.65 15,702.35 15,705.80 1,230.4K
14:45 15,706.15 15,720.00 15,705.10 15,718.20 1,670.5K
14:46 15,718.35 15,718.35 15,712.20 15,718.05 1,205.2K
14:47 15,717.25 15,717.45 15,714.15 15,714.80 1,165.5K
14:48 15,712.55 15,715.05 15,708.90 15,710.30 3,061.3K
14:49 15,710.80 15,741.40 15,710.15 15,740.40 4,079.9K
14:50 15,740.15 15,746.60 15,737.70 15,745.45 2,353.5K
14:51 15,743.40 15,757.05 15,735.00 15,757.05 2,091.1K
14:52 15,756.80 15,769.80 15,756.80 15,765.45 2,322.5K
14:53 15,764.55 15,766.10 15,760.80 15,765.85 1,322.6K
14:54 15,767.15 15,769.70 15,764.75 15,767.30 1,230.3K
14:55 15,768.80 15,773.35 15,767.80 15,772.70 2,613.7K
14:56 15,770.95 15,770.95 15,761.60 15,764.90 2,031.0K
14:57 15,765.00 15,765.00 15,757.20 15,764.00 1,603.8K
14:58 15,764.00 15,771.50 15,764.00 15,769.95 1,972.8K
14:59 15,771.10 15,789.35 15,771.10 15,789.35 2,781.1K
15:00 15,791.60 15,795.25 15,780.10 15,780.10 4,805.1K
15:01 15,780.00 15,780.00 15,772.30 15,772.95 1,478.7K
15:02 15,772.70 15,773.95 15,768.90 15,769.85 1,831.8K
15:03 15,769.25 15,781.70 15,768.90 15,781.70 1,454.0K
15:04 15,780.75 15,781.40 15,770.10 15,770.90 1,667.2K
15:05 15,769.90 15,771.20 15,767.65 15,768.65 1,854.8K
15:06 15,766.85 15,770.40 15,761.40 15,770.40 1,756.4K
15:07 15,770.00 15,775.15 15,769.45 15,775.15 1,530.6K
15:08 15,774.80 15,778.20 15,772.45 15,773.15 1,341.3K
15:09 15,773.40 15,773.85 15,766.65 15,772.65 5,405.2K
15:10 15,774.55 15,778.35 15,773.10 15,773.10 3,269.5K
15:11 15,774.45 15,774.45 15,755.40 15,755.40 3,215.1K
15:12 15,753.65 15,753.65 15,741.65 15,741.65 4,110.4K
15:13 15,741.60 15,741.85 15,730.75 15,730.75 2,482.4K
15:14 15,730.40 15,737.45 15,729.15 15,729.40 5,318.6K
15:15 15,731.65 15,731.85 15,724.35 15,724.75 8,004.3K
15:16 15,727.10 15,727.10 15,720.60 15,720.90 3,590.0K
15:17 15,721.45 15,728.95 15,721.45 15,725.95 6,335.0K
15:18 15,724.40 15,726.20 15,719.35 15,723.90 5,318.1K
15:19 15,725.60 15,732.10 15,725.10 15,732.10 5,182.2K
15:20 15,732.00 15,740.15 15,731.85 15,740.15 8,173.8K
15:21 15,741.40 15,748.75 15,741.40 15,748.25 3,226.8K
15:22 15,748.30 15,748.30 15,741.55 15,743.25 2,560.9K
15:23 15,742.95 15,743.90 15,740.60 15,742.45 3,272.3K
15:24 15,742.95 15,742.95 15,731.75 15,732.25 5,605.1K
15:25 15,732.50 15,745.10 15,732.50 15,744.35 3,417.5K
15:26 15,744.80 15,745.40 15,738.00 15,739.55 2,739.6K
15:27 15,739.75 15,744.00 15,739.00 15,744.00 4,523.4K
15:28 15,741.65 15,747.10 15,735.40 15,744.00 7,801.7K
15:29 15,739.40 15,752.40 15,738.30 15,752.40 4,995.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available