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
09:07 14,682.05 14,682.05 14,682.05 14,682.05 14.1K
09:15 14,679.50 14,679.50 14,644.10 14,651.60 26,728.4K
09:16 14,649.90 14,656.60 14,626.90 14,626.90 10,110.7K
09:17 14,621.35 14,627.70 14,610.90 14,627.70 9,013.7K
09:18 14,625.65 14,625.65 14,610.65 14,610.65 6,875.1K
09:19 14,606.40 14,612.75 14,600.85 14,600.85 6,301.7K
09:20 14,601.20 14,601.50 14,570.30 14,581.90 7,004.4K
09:21 14,583.25 14,591.55 14,579.55 14,586.40 6,240.4K
09:22 14,584.95 14,613.85 14,584.25 14,603.10 6,502.8K
09:23 14,602.55 14,612.35 14,602.10 14,602.10 5,489.6K
09:24 14,598.50 14,606.95 14,592.45 14,606.95 4,550.2K
09:25 14,606.15 14,606.95 14,587.80 14,596.80 6,581.2K
09:26 14,605.25 14,609.75 14,587.85 14,588.30 8,103.5K
09:27 14,592.35 14,609.65 14,592.35 14,609.65 5,371.8K
09:28 14,608.35 14,608.35 14,594.20 14,607.85 7,737.9K
09:29 14,604.00 14,604.00 14,581.00 14,584.35 9,201.2K
09:30 14,584.25 14,585.95 14,567.00 14,567.00 7,036.0K
09:31 14,567.60 14,568.45 14,557.40 14,557.40 6,411.7K
09:32 14,557.00 14,568.65 14,541.55 14,568.65 5,969.4K
09:33 14,566.15 14,566.15 14,545.95 14,547.10 6,467.7K
09:34 14,547.75 14,564.60 14,538.80 14,548.85 5,113.6K
09:35 14,548.00 14,577.65 14,544.25 14,572.90 5,474.7K
09:36 14,574.35 14,575.45 14,564.35 14,564.35 4,066.7K
09:37 14,563.00 14,585.95 14,563.00 14,584.50 3,086.8K
09:38 14,584.20 14,586.65 14,578.60 14,582.25 4,183.6K
09:39 14,581.00 14,584.90 14,578.80 14,580.85 2,706.5K
09:40 14,580.20 14,580.75 14,560.95 14,561.90 4,403.3K
09:41 14,562.20 14,567.75 14,558.80 14,558.80 3,365.7K
09:42 14,557.25 14,559.95 14,546.90 14,548.10 2,688.2K
09:43 14,548.10 14,588.50 14,548.10 14,588.50 3,806.1K
09:44 14,588.15 14,590.25 14,582.90 14,582.90 9,060.5K
09:45 14,583.35 14,585.90 14,573.30 14,573.30 4,870.5K
09:46 14,571.45 14,585.90 14,571.45 14,576.10 2,974.3K
09:47 14,578.25 14,599.00 14,577.75 14,598.75 3,683.7K
09:48 14,600.30 14,601.45 14,591.10 14,595.10 2,372.4K
09:49 14,594.85 14,594.85 14,588.95 14,590.55 3,365.8K
09:50 14,589.00 14,591.85 14,575.60 14,578.80 2,723.7K
09:51 14,578.35 14,581.85 14,568.85 14,569.00 4,028.4K
09:52 14,570.20 14,570.35 14,564.95 14,565.60 3,053.0K
09:53 14,564.40 14,566.50 14,553.45 14,553.45 2,352.3K
09:54 14,549.45 14,551.10 14,532.25 14,532.25 2,184.4K
09:55 14,530.50 14,530.50 14,518.10 14,518.10 2,978.5K
09:56 14,519.95 14,530.45 14,519.95 14,524.00 4,014.2K
09:57 14,524.10 14,529.95 14,519.90 14,526.40 3,642.3K
09:58 14,524.45 14,524.45 14,517.05 14,519.10 3,155.1K
09:59 14,519.95 14,523.95 14,514.80 14,514.80 2,890.8K
10:00 14,515.85 14,523.50 14,511.70 14,523.50 2,403.5K
10:01 14,529.30 14,535.80 14,523.30 14,523.30 3,673.6K
10:02 14,520.40 14,525.80 14,516.50 14,525.80 1,667.2K
10:03 14,528.55 14,534.30 14,526.20 14,531.65 2,080.9K
10:04 14,528.75 14,529.80 14,522.70 14,525.00 2,486.5K
10:05 14,524.85 14,537.15 14,517.80 14,519.55 1,509.6K
10:06 14,520.90 14,532.80 14,518.95 14,528.80 2,959.0K
10:07 14,528.30 14,544.60 14,527.85 14,544.60 1,870.1K
10:08 14,545.20 14,545.20 14,533.00 14,533.00 2,501.1K
10:09 14,531.15 14,540.05 14,531.00 14,534.50 1,816.8K
10:10 14,535.30 14,538.70 14,534.75 14,538.55 1,197.1K
10:11 14,538.40 14,538.60 14,523.30 14,523.30 1,647.1K
10:12 14,525.40 14,525.70 14,521.35 14,523.05 2,159.6K
10:13 14,522.60 14,522.60 14,509.10 14,517.10 1,914.9K
10:14 14,519.25 14,519.75 14,507.05 14,507.05 2,257.1K
10:15 14,504.15 14,504.15 14,495.40 14,495.40 1,638.6K
10:16 14,493.35 14,496.80 14,492.45 14,496.15 1,834.7K
10:17 14,495.95 14,495.95 14,474.20 14,474.20 2,336.1K
10:18 14,471.80 14,475.40 14,470.20 14,474.35 2,312.2K
10:19 14,474.30 14,475.55 14,469.05 14,469.05 2,358.5K
10:20 14,467.15 14,469.30 14,461.45 14,461.45 2,524.3K
10:21 14,462.55 14,470.20 14,462.05 14,468.40 2,680.3K
10:22 14,466.25 14,470.25 14,463.30 14,463.70 3,759.7K
10:23 14,464.50 14,467.30 14,461.40 14,464.05 2,193.0K
10:24 14,462.55 14,464.25 14,458.45 14,458.45 5,509.6K
10:25 14,457.25 14,457.25 14,438.10 14,438.10 2,330.2K
10:26 14,438.65 14,440.75 14,436.70 14,436.70 2,362.2K
10:27 14,438.50 14,438.50 14,433.00 14,437.00 1,866.7K
10:28 14,436.75 14,440.00 14,430.85 14,432.60 2,078.0K
10:29 14,433.25 14,433.25 14,430.40 14,430.85 1,386.1K
10:30 14,431.35 14,436.25 14,431.05 14,432.95 2,071.9K
10:31 14,433.65 14,440.70 14,429.45 14,439.80 3,349.7K
10:32 14,438.10 14,441.90 14,435.80 14,441.90 1,515.2K
10:33 14,444.00 14,448.55 14,441.15 14,448.55 1,543.6K
10:34 14,448.50 14,449.25 14,437.70 14,437.70 1,157.0K
10:35 14,437.55 14,441.85 14,433.45 14,433.45 2,047.8K
10:36 14,433.95 14,436.20 14,423.40 14,423.40 3,189.7K
10:37 14,422.75 14,429.80 14,422.75 14,423.25 2,396.5K
10:38 14,423.95 14,423.95 14,417.45 14,418.15 2,982.4K
10:39 14,417.25 14,430.70 14,416.05 14,430.70 2,612.1K
10:40 14,428.15 14,434.45 14,428.15 14,430.30 1,866.9K
10:41 14,426.40 14,430.45 14,419.80 14,426.60 2,391.6K
10:42 14,426.45 14,445.50 14,425.70 14,445.50 7,634.8K
10:43 14,449.35 14,466.00 14,448.95 14,466.00 5,576.1K
10:44 14,466.80 14,471.35 14,460.75 14,464.30 2,385.7K
10:45 14,464.80 14,486.85 14,464.80 14,486.85 2,797.5K
10:46 14,488.10 14,488.10 14,470.95 14,470.95 2,885.1K
10:47 14,471.20 14,471.55 14,461.00 14,461.90 3,929.2K
10:48 14,462.25 14,474.35 14,460.90 14,472.05 1,974.1K
10:49 14,470.85 14,470.85 14,463.55 14,466.75 1,002.7K
10:50 14,466.10 14,471.35 14,461.85 14,461.85 1,228.6K
10:51 14,461.55 14,461.55 14,456.05 14,456.05 1,326.1K
10:52 14,455.15 14,455.20 14,449.05 14,450.30 1,396.3K
10:53 14,449.70 14,454.45 14,447.50 14,447.50 1,486.3K
10:54 14,447.10 14,447.10 14,439.05 14,439.30 1,576.6K
10:55 14,439.45 14,440.40 14,429.55 14,440.40 1,399.3K
10:56 14,445.05 14,450.00 14,438.40 14,442.20 1,880.4K
10:57 14,444.00 14,458.55 14,443.85 14,458.20 1,640.3K
10:58 14,457.40 14,457.85 14,454.35 14,454.35 1,420.8K
10:59 14,454.30 14,454.30 14,446.55 14,446.55 889.3K
11:00 14,446.45 14,451.25 14,444.35 14,450.15 2,187.4K
11:01 14,450.20 14,450.20 14,438.40 14,438.40 1,914.6K
11:02 14,437.25 14,441.55 14,435.15 14,438.65 1,777.6K
11:03 14,438.55 14,438.85 14,435.40 14,437.20 729.5K
11:04 14,439.05 14,440.90 14,437.85 14,440.25 1,274.0K
11:05 14,440.00 14,443.45 14,440.00 14,442.25 991.9K
11:06 14,445.95 14,448.45 14,444.10 14,444.25 1,429.7K
11:07 14,442.55 14,452.85 14,442.00 14,452.85 1,159.8K
11:08 14,453.35 14,464.95 14,452.30 14,464.95 1,545.3K
11:09 14,465.50 14,467.30 14,461.35 14,464.95 1,365.3K
11:10 14,465.55 14,467.20 14,461.35 14,466.50 2,424.2K
11:11 14,466.75 14,475.50 14,465.05 14,472.70 1,565.3K
11:12 14,469.90 14,471.15 14,466.30 14,466.30 1,411.2K
11:13 14,466.60 14,477.25 14,466.60 14,471.75 983.6K
11:14 14,473.50 14,477.70 14,473.50 14,474.25 2,011.6K
11:15 14,473.60 14,487.60 14,472.60 14,487.60 1,391.4K
11:16 14,486.00 14,504.15 14,486.00 14,501.95 2,187.8K
11:17 14,501.90 14,501.90 14,496.75 14,498.00 1,158.3K
11:18 14,498.70 14,501.95 14,495.60 14,501.95 1,678.3K
11:19 14,501.95 14,507.25 14,501.95 14,503.35 1,557.8K
11:20 14,504.05 14,517.40 14,504.05 14,517.40 1,089.7K
11:21 14,519.20 14,524.60 14,512.00 14,513.10 2,069.6K
11:22 14,512.90 14,512.90 14,501.25 14,501.25 1,473.6K
11:23 14,503.00 14,505.15 14,497.10 14,504.85 1,395.3K
11:24 14,505.80 14,510.70 14,505.80 14,506.15 948.6K
11:25 14,506.05 14,506.60 14,496.85 14,497.00 1,258.1K
11:26 14,498.40 14,498.40 14,493.10 14,493.20 957.0K
11:27 14,493.25 14,501.45 14,493.25 14,498.45 1,316.0K
11:28 14,498.20 14,504.50 14,498.20 14,504.50 1,251.8K
11:29 14,503.15 14,505.55 14,502.85 14,505.05 698.2K
11:30 14,507.45 14,513.75 14,507.45 14,510.35 709.2K
11:31 14,509.85 14,513.30 14,507.85 14,511.75 1,179.7K
11:32 14,512.80 14,517.95 14,512.80 14,516.75 875.3K
11:33 14,513.65 14,513.65 14,502.60 14,502.60 1,256.7K
11:34 14,502.35 14,502.70 14,497.70 14,501.20 2,774.3K
11:35 14,500.65 14,501.40 14,496.50 14,496.50 1,085.6K
11:36 14,497.75 14,499.00 14,489.20 14,489.20 1,157.5K
11:37 14,488.50 14,489.65 14,475.95 14,476.25 2,564.9K
11:38 14,476.90 14,477.90 14,461.70 14,461.70 3,064.4K
11:39 14,460.90 14,460.90 14,449.90 14,450.15 1,805.9K
11:40 14,450.15 14,450.15 14,442.15 14,443.90 3,278.5K
11:41 14,444.00 14,450.65 14,444.00 14,448.85 2,587.0K
11:42 14,450.55 14,450.60 14,439.45 14,440.05 2,687.2K
11:43 14,440.70 14,449.85 14,440.70 14,446.80 1,616.8K
11:44 14,448.65 14,461.15 14,448.65 14,461.15 1,412.2K
11:45 14,462.10 14,465.85 14,460.75 14,463.05 1,103.7K
11:46 14,462.85 14,462.85 14,457.60 14,460.10 746.1K
11:47 14,465.65 14,472.15 14,465.65 14,470.75 1,202.6K
11:48 14,472.35 14,477.30 14,472.30 14,475.40 1,063.7K
11:49 14,476.85 14,481.90 14,476.85 14,480.20 923.3K
11:50 14,480.80 14,492.75 14,480.15 14,492.55 1,083.2K
11:51 14,493.00 14,500.10 14,493.00 14,499.05 1,136.3K
11:52 14,498.10 14,498.10 14,491.75 14,495.60 1,697.4K
11:53 14,495.35 14,499.35 14,493.80 14,494.05 1,502.4K
11:54 14,494.20 14,494.20 14,488.35 14,489.85 1,260.7K
11:55 14,490.45 14,496.20 14,488.60 14,496.10 1,604.4K
11:56 14,497.40 14,502.10 14,497.40 14,500.45 2,389.9K
11:57 14,500.25 14,505.85 14,496.00 14,496.75 1,909.6K
11:58 14,496.35 14,496.35 14,490.35 14,492.10 1,245.9K
11:59 14,492.20 14,500.00 14,492.20 14,499.80 1,192.2K
12:00 14,500.95 14,505.80 14,500.95 14,501.40 1,947.6K
12:01 14,500.20 14,500.20 14,495.00 14,496.55 1,157.0K
12:02 14,497.25 14,501.30 14,497.25 14,499.50 1,143.9K
12:03 14,499.25 14,514.45 14,496.00 14,514.45 1,446.9K
12:04 14,520.85 14,532.15 14,520.85 14,532.15 2,238.3K
12:05 14,531.55 14,531.55 14,518.30 14,522.15 1,582.6K
12:06 14,521.90 14,530.25 14,520.80 14,522.85 1,635.1K
12:07 14,521.05 14,521.05 14,511.00 14,511.00 1,128.2K
12:08 14,511.40 14,513.10 14,508.95 14,508.95 947.6K
12:09 14,508.95 14,518.15 14,508.20 14,513.70 848.7K
12:10 14,512.55 14,513.00 14,507.50 14,507.50 842.9K
12:11 14,507.20 14,507.20 14,501.55 14,506.10 684.2K
12:12 14,506.55 14,511.20 14,505.35 14,505.35 741.3K
12:13 14,504.55 14,504.55 14,470.60 14,473.15 2,196.5K
12:14 14,472.30 14,479.30 14,470.05 14,476.50 2,167.6K
12:15 14,476.85 14,482.85 14,476.85 14,478.80 1,382.4K
12:16 14,479.25 14,482.65 14,478.60 14,479.90 1,502.6K
12:17 14,482.35 14,484.70 14,479.30 14,479.30 2,173.7K
12:18 14,477.90 14,482.65 14,474.10 14,482.65 1,053.1K
12:19 14,483.65 14,484.25 14,479.05 14,480.55 1,434.2K
12:20 14,480.20 14,482.00 14,479.80 14,479.90 1,530.3K
12:21 14,479.45 14,490.80 14,479.45 14,490.80 713.1K
12:22 14,490.85 14,500.80 14,490.85 14,500.55 1,327.0K
12:23 14,501.85 14,503.30 14,500.70 14,502.15 1,714.8K
12:24 14,502.40 14,525.50 14,502.40 14,525.50 2,219.9K
12:25 14,527.20 14,535.25 14,524.85 14,524.85 2,583.7K
12:26 14,525.40 14,525.40 14,514.50 14,515.35 902.8K
12:27 14,515.30 14,518.85 14,513.50 14,516.25 958.3K
12:28 14,517.10 14,521.45 14,517.10 14,520.95 1,319.3K
12:29 14,521.60 14,527.55 14,519.75 14,527.55 1,699.9K
12:30 14,530.05 14,532.90 14,519.85 14,520.25 2,117.9K
12:31 14,520.60 14,520.90 14,514.60 14,514.70 1,842.9K
12:32 14,516.15 14,517.15 14,509.30 14,509.30 917.3K
12:33 14,508.75 14,510.70 14,505.90 14,507.40 768.0K
12:34 14,507.50 14,508.85 14,506.75 14,507.25 1,196.4K
12:35 14,507.15 14,507.15 14,503.10 14,503.95 834.5K
12:36 14,504.00 14,506.30 14,501.00 14,506.05 602.0K
12:37 14,505.95 14,506.55 14,495.50 14,495.50 644.5K
12:38 14,493.15 14,493.85 14,488.80 14,489.40 711.8K
12:39 14,488.35 14,493.30 14,487.35 14,492.85 1,682.0K
12:40 14,492.30 14,493.00 14,487.85 14,493.00 1,234.4K
12:41 14,493.70 14,493.70 14,483.95 14,485.05 721.0K
12:42 14,485.80 14,488.65 14,478.25 14,478.25 1,620.9K
12:43 14,477.05 14,482.20 14,477.00 14,480.10 780.3K
12:44 14,480.65 14,483.10 14,479.70 14,480.90 1,858.3K
12:45 14,479.45 14,479.55 14,475.35 14,476.90 2,197.9K
12:46 14,475.75 14,475.75 14,466.20 14,471.20 1,133.8K
12:47 14,471.10 14,476.40 14,470.05 14,475.75 1,482.3K
12:48 14,475.25 14,485.30 14,475.25 14,479.05 2,477.3K
12:49 14,479.10 14,480.70 14,476.75 14,477.65 630.2K
12:50 14,478.60 14,479.20 14,473.40 14,473.40 1,200.4K
12:51 14,473.85 14,473.85 14,469.15 14,472.95 765.2K
12:52 14,474.10 14,480.70 14,474.10 14,480.70 1,169.1K
12:53 14,480.85 14,485.05 14,480.85 14,484.90 1,499.1K
12:54 14,486.05 14,486.05 14,474.30 14,474.30 2,273.8K
12:55 14,471.70 14,475.15 14,467.55 14,473.80 1,383.3K
12:56 14,474.05 14,481.10 14,474.05 14,479.65 1,454.0K
12:57 14,481.30 14,484.95 14,476.50 14,476.50 1,144.1K
12:58 14,474.40 14,474.40 14,471.25 14,472.65 1,297.4K
12:59 14,473.55 14,473.55 14,470.05 14,470.35 1,333.4K
13:00 14,469.90 14,474.85 14,469.40 14,474.85 1,005.2K
13:01 14,474.90 14,486.55 14,474.90 14,486.00 1,233.2K
13:02 14,487.15 14,492.15 14,484.65 14,484.65 2,092.4K
13:03 14,483.90 14,484.70 14,480.30 14,480.30 1,497.6K
13:04 14,476.50 14,478.05 14,475.55 14,477.15 1,006.6K
13:05 14,477.40 14,481.05 14,474.65 14,481.05 1,220.4K
13:06 14,481.05 14,489.35 14,481.05 14,489.35 826.9K
13:07 14,487.65 14,490.20 14,486.55 14,489.70 931.9K
13:08 14,489.80 14,491.80 14,489.55 14,490.25 1,217.7K
13:09 14,492.65 14,498.20 14,492.65 14,498.20 1,314.5K
13:10 14,497.50 14,497.50 14,489.55 14,492.70 1,723.9K
13:11 14,492.40 14,494.60 14,489.40 14,491.65 3,148.2K
13:12 14,491.65 14,491.65 14,484.50 14,487.00 1,632.8K
13:13 14,486.90 14,493.80 14,486.15 14,493.80 1,590.2K
13:14 14,494.95 14,502.00 14,494.95 14,500.20 1,381.4K
13:15 14,501.10 14,503.30 14,497.20 14,500.15 3,346.3K
13:16 14,499.80 14,500.70 14,493.40 14,493.40 2,226.8K
13:17 14,493.70 14,494.95 14,489.95 14,494.90 1,637.2K
13:18 14,493.85 14,493.85 14,484.30 14,484.30 3,006.7K
13:19 14,482.70 14,482.70 14,478.65 14,480.05 2,420.4K
13:20 14,480.30 14,484.25 14,480.15 14,480.95 974.2K
13:21 14,480.55 14,480.55 14,474.25 14,474.25 1,310.6K
13:22 14,473.90 14,473.90 14,470.15 14,470.25 1,355.3K
13:23 14,469.25 14,473.85 14,467.05 14,467.05 1,989.7K
13:24 14,466.00 14,466.00 14,459.50 14,462.65 3,596.2K
13:25 14,463.35 14,467.00 14,462.30 14,462.45 1,445.5K
13:26 14,462.60 14,464.40 14,459.40 14,459.40 1,420.0K
13:27 14,458.40 14,462.80 14,458.35 14,462.80 1,983.0K
13:28 14,461.20 14,462.25 14,459.45 14,461.15 881.0K
13:29 14,460.90 14,464.35 14,459.65 14,464.35 1,564.9K
13:30 14,463.70 14,470.95 14,463.70 14,470.65 1,474.9K
13:31 14,470.45 14,472.40 14,469.45 14,469.50 1,362.9K
13:32 14,469.75 14,473.10 14,469.75 14,473.10 958.2K
13:33 14,474.35 14,476.75 14,474.10 14,476.75 1,438.6K
13:34 14,477.15 14,478.55 14,472.90 14,472.90 1,157.2K
13:35 14,473.90 14,473.90 14,465.75 14,465.75 1,148.3K
13:36 14,463.80 14,463.80 14,459.95 14,460.90 1,815.2K
13:37 14,460.20 14,461.50 14,452.20 14,452.20 1,664.7K
13:38 14,450.10 14,450.10 14,445.25 14,447.85 1,018.8K
13:39 14,448.20 14,454.10 14,445.20 14,453.90 1,133.7K
13:40 14,453.80 14,456.90 14,453.80 14,455.70 1,191.0K
13:41 14,456.40 14,460.95 14,454.70 14,460.65 883.4K
13:42 14,458.75 14,462.20 14,458.75 14,462.15 1,021.1K
13:43 14,461.60 14,471.85 14,461.60 14,471.10 1,170.0K
13:44 14,471.50 14,480.85 14,471.50 14,480.70 1,382.1K
13:45 14,481.75 14,484.05 14,477.20 14,477.40 971.2K
13:46 14,474.70 14,474.70 14,468.50 14,469.30 945.7K
13:47 14,469.00 14,473.15 14,468.30 14,472.60 638.3K
13:48 14,470.40 14,470.40 14,462.50 14,463.95 1,026.7K
13:49 14,464.60 14,469.85 14,464.15 14,469.65 879.5K
13:50 14,470.40 14,470.40 14,467.50 14,469.65 868.4K
13:51 14,469.60 14,476.20 14,468.65 14,468.80 945.6K
13:52 14,466.50 14,468.10 14,463.00 14,463.20 914.9K
13:53 14,462.80 14,463.55 14,459.10 14,459.10 733.2K
13:54 14,459.75 14,459.75 14,454.55 14,455.20 700.6K
13:55 14,453.60 14,457.80 14,451.80 14,457.10 706.3K
13:56 14,457.05 14,466.05 14,457.05 14,465.25 1,692.4K
13:57 14,465.55 14,475.45 14,464.90 14,473.25 1,032.3K
13:58 14,473.10 14,473.10 14,467.15 14,467.35 850.6K
13:59 14,465.85 14,466.30 14,455.75 14,456.55 624.1K
14:00 14,456.05 14,456.80 14,442.40 14,442.40 1,327.6K
14:01 14,441.25 14,447.85 14,438.35 14,447.35 1,661.4K
14:02 14,446.40 14,446.65 14,437.60 14,441.60 930.2K
14:03 14,441.40 14,448.30 14,440.90 14,444.50 858.5K
14:04 14,443.30 14,444.10 14,433.15 14,433.85 1,503.3K
14:05 14,433.70 14,441.05 14,433.00 14,441.05 1,022.4K
14:06 14,440.50 14,444.05 14,438.80 14,444.05 841.7K
14:07 14,443.65 14,449.05 14,439.30 14,439.30 1,228.1K
14:08 14,438.65 14,442.40 14,436.15 14,436.60 878.6K
14:09 14,436.40 14,437.05 14,431.25 14,436.10 1,530.6K
14:10 14,434.45 14,438.95 14,434.15 14,434.15 876.5K
14:11 14,433.90 14,435.20 14,432.00 14,432.00 733.1K
14:12 14,432.80 14,434.15 14,431.05 14,431.05 795.5K
14:13 14,431.35 14,439.05 14,428.85 14,439.05 1,133.9K
14:14 14,438.85 14,443.70 14,435.80 14,440.10 966.7K
14:15 14,440.50 14,450.05 14,440.30 14,448.65 1,214.2K
14:16 14,449.20 14,453.60 14,446.30 14,447.15 1,148.6K
14:17 14,445.95 14,454.95 14,445.95 14,454.90 753.8K
14:18 14,452.80 14,455.60 14,450.50 14,455.60 923.5K
14:19 14,456.05 14,468.10 14,456.05 14,467.05 1,162.3K
14:20 14,465.05 14,466.90 14,464.15 14,465.45 1,447.2K
14:21 14,466.55 14,469.55 14,465.70 14,466.95 757.4K
14:22 14,467.50 14,467.50 14,457.30 14,458.40 894.0K
14:23 14,456.95 14,457.35 14,450.10 14,451.55 1,106.6K
14:24 14,450.85 14,454.30 14,450.85 14,452.70 730.6K
14:25 14,452.15 14,455.45 14,452.15 14,454.00 830.9K
14:26 14,453.75 14,453.75 14,446.90 14,447.70 925.1K
14:27 14,447.60 14,449.10 14,445.20 14,446.65 1,074.7K
14:28 14,446.80 14,447.05 14,442.60 14,442.95 1,699.3K
14:29 14,443.60 14,444.00 14,441.00 14,443.55 1,174.6K
14:30 14,443.60 14,444.35 14,430.50 14,430.50 1,627.7K
14:31 14,431.15 14,438.10 14,430.90 14,434.35 1,648.0K
14:32 14,435.00 14,438.45 14,433.15 14,437.00 1,578.5K
14:33 14,436.10 14,436.20 14,430.40 14,431.55 1,173.4K
14:34 14,432.00 14,434.95 14,429.85 14,431.10 1,618.1K
14:35 14,431.10 14,434.00 14,427.95 14,429.25 1,597.1K
14:36 14,429.70 14,434.60 14,429.70 14,431.15 3,184.9K
14:37 14,428.90 14,429.30 14,426.60 14,426.60 3,040.2K
14:38 14,425.10 14,425.10 14,418.15 14,418.15 2,101.6K
14:39 14,418.80 14,420.80 14,418.05 14,419.05 2,570.8K
14:40 14,419.20 14,424.85 14,417.80 14,418.25 2,847.2K
14:41 14,418.35 14,426.65 14,418.35 14,426.65 1,056.1K
14:42 14,425.90 14,425.90 14,418.25 14,423.35 2,700.8K
14:43 14,422.40 14,423.25 14,416.05 14,416.05 1,816.9K
14:44 14,416.40 14,417.20 14,414.10 14,416.90 3,611.6K
14:45 14,416.00 14,418.90 14,412.00 14,418.90 3,768.9K
14:46 14,419.45 14,426.70 14,418.15 14,422.65 2,907.3K
14:47 14,423.40 14,423.40 14,411.80 14,411.80 1,799.9K
14:48 14,412.15 14,412.15 14,400.95 14,401.20 2,994.5K
14:49 14,400.85 14,401.35 14,392.55 14,394.90 2,229.4K
14:50 14,395.00 14,399.25 14,392.30 14,395.45 4,653.2K
14:51 14,393.65 14,402.20 14,392.60 14,402.10 4,271.5K
14:52 14,403.60 14,413.20 14,403.60 14,413.20 3,006.2K
14:53 14,415.05 14,420.45 14,412.05 14,420.45 3,013.6K
14:54 14,422.40 14,433.95 14,422.40 14,431.65 2,677.7K
14:55 14,433.90 14,434.00 14,427.35 14,429.60 1,700.1K
14:56 14,430.75 14,430.75 14,426.65 14,428.75 1,766.1K
14:57 14,431.35 14,435.05 14,431.35 14,432.95 1,038.5K
14:58 14,432.30 14,442.95 14,431.80 14,436.95 1,976.7K
14:59 14,438.05 14,439.40 14,428.70 14,428.70 2,020.7K
15:00 14,429.85 14,434.10 14,422.25 14,423.15 4,088.5K
15:01 14,426.95 14,430.50 14,424.15 14,430.50 2,105.3K
15:02 14,431.70 14,442.65 14,431.70 14,442.65 2,266.3K
15:03 14,443.15 14,443.15 14,425.35 14,425.35 1,702.1K
15:04 14,425.80 14,429.35 14,420.15 14,423.05 2,046.4K
15:05 14,425.05 14,429.45 14,425.05 14,429.45 2,432.4K
15:06 14,430.45 14,438.55 14,430.45 14,437.90 3,754.5K
15:07 14,438.05 14,446.10 14,437.85 14,442.35 2,661.6K
15:08 14,442.70 14,443.45 14,438.65 14,439.50 2,608.1K
15:09 14,439.85 14,450.30 14,439.85 14,450.30 2,476.9K
15:10 14,453.05 14,453.05 14,447.05 14,447.30 2,592.9K
15:11 14,446.85 14,448.65 14,445.55 14,447.80 2,990.0K
15:12 14,448.35 14,449.45 14,446.30 14,446.30 2,970.3K
15:13 14,447.20 14,448.65 14,443.20 14,444.55 2,078.5K
15:14 14,444.45 14,446.30 14,443.10 14,443.10 2,492.7K
15:15 14,444.20 14,445.40 14,440.25 14,444.15 4,712.5K
15:16 14,445.20 14,445.20 14,438.45 14,440.35 4,667.4K
15:17 14,439.35 14,440.05 14,437.15 14,437.20 2,866.5K
15:18 14,437.65 14,437.65 14,430.30 14,430.95 4,861.7K
15:19 14,432.80 14,433.45 14,428.00 14,428.95 3,560.5K
15:20 14,429.55 14,429.95 14,423.40 14,423.40 7,951.7K
15:21 14,424.20 14,425.50 14,423.70 14,424.55 3,404.7K
15:22 14,424.25 14,424.45 14,420.50 14,421.20 3,423.2K
15:23 14,421.10 14,421.90 14,416.60 14,417.10 3,003.5K
15:24 14,417.15 14,419.30 14,409.65 14,409.65 7,733.0K
15:25 14,408.95 14,411.60 14,405.75 14,406.75 2,665.8K
15:26 14,406.60 14,408.10 14,405.10 14,405.70 3,043.0K
15:27 14,407.30 14,408.35 14,401.00 14,401.45 2,345.7K
15:28 14,402.10 14,405.00 14,399.50 14,402.75 3,766.6K
15:29 14,402.55 14,427.05 14,401.65 14,427.05 6,950.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available