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 15,223.65 15,223.65 15,223.65 15,223.65 6.8K
09:15 15,223.40 15,225.00 15,179.00 15,179.00 12,789.7K
09:16 15,174.95 15,183.85 15,169.50 15,171.20 4,313.5K
09:17 15,174.25 15,180.20 15,171.85 15,177.25 4,758.6K
09:18 15,177.80 15,179.50 15,169.25 15,170.95 2,924.8K
09:19 15,167.50 15,170.50 15,165.65 15,166.10 3,700.6K
09:20 15,165.00 15,178.30 15,165.00 15,178.30 3,025.2K
09:21 15,178.20 15,183.60 15,178.20 15,178.80 2,378.3K
09:22 15,179.35 15,179.35 15,171.40 15,173.75 2,820.2K
09:23 15,171.65 15,176.95 15,169.05 15,175.20 5,855.8K
09:24 15,175.65 15,178.00 15,159.15 15,159.15 3,814.3K
09:25 15,160.25 15,160.25 15,136.00 15,136.00 3,414.6K
09:26 15,134.80 15,141.30 15,131.05 15,137.50 2,755.2K
09:27 15,135.75 15,141.35 15,133.35 15,136.30 1,813.9K
09:28 15,137.85 15,137.85 15,125.20 15,126.40 12,095.8K
09:29 15,125.45 15,131.75 15,124.15 15,129.65 12,325.4K
09:30 15,130.20 15,130.20 15,116.90 15,117.10 2,281.5K
09:31 15,116.95 15,120.90 15,114.45 15,118.40 2,120.7K
09:32 15,117.30 15,118.90 15,103.15 15,103.15 2,364.4K
09:33 15,103.40 15,106.15 15,093.00 15,093.15 3,021.9K
09:34 15,093.50 15,093.50 15,086.85 15,086.85 2,938.3K
09:35 15,087.55 15,098.35 15,086.25 15,098.35 1,577.2K
09:36 15,096.75 15,107.25 15,096.75 15,105.80 2,666.4K
09:37 15,109.45 15,110.25 15,101.70 15,103.70 981.8K
09:38 15,105.20 15,106.85 15,100.90 15,106.70 1,835.7K
09:39 15,105.80 15,107.45 15,094.80 15,094.80 2,207.0K
09:40 15,092.90 15,104.85 15,087.20 15,104.85 2,744.9K
09:41 15,105.20 15,107.95 15,104.40 15,104.40 1,236.4K
09:42 15,103.15 15,120.65 15,100.10 15,120.30 2,485.2K
09:43 15,120.45 15,140.65 15,120.45 15,139.40 1,828.5K
09:44 15,140.75 15,145.05 15,130.85 15,130.85 1,737.1K
09:45 15,131.15 15,134.30 15,125.05 15,134.30 1,275.3K
09:46 15,135.15 15,139.25 15,135.15 15,137.35 855.9K
09:47 15,137.80 15,142.60 15,137.80 15,141.50 1,186.5K
09:48 15,142.00 15,151.25 15,141.95 15,151.25 594.9K
09:49 15,150.40 15,150.85 15,147.50 15,148.00 840.7K
09:50 15,146.10 15,147.20 15,136.15 15,140.70 1,253.1K
09:51 15,138.35 15,138.65 15,130.60 15,130.60 789.8K
09:52 15,129.00 15,129.10 15,122.85 15,129.10 2,864.3K
09:53 15,129.15 15,135.00 15,129.05 15,129.05 1,963.2K
09:54 15,130.10 15,136.50 15,129.65 15,136.30 602.3K
09:55 15,135.75 15,135.75 15,127.80 15,128.05 1,300.8K
09:56 15,129.45 15,129.90 15,124.20 15,124.20 1,065.3K
09:57 15,124.55 15,126.55 15,121.10 15,123.35 836.3K
09:58 15,122.15 15,124.05 15,120.35 15,123.45 720.4K
09:59 15,123.90 15,123.90 15,119.40 15,119.45 1,651.3K
10:00 15,119.05 15,120.40 15,117.05 15,117.05 451.8K
10:01 15,117.85 15,118.80 15,111.90 15,112.05 577.5K
10:02 15,113.65 15,115.00 15,111.55 15,112.75 1,679.4K
10:03 15,112.25 15,118.35 15,110.40 15,118.35 927.1K
10:04 15,119.45 15,135.45 15,119.45 15,134.30 2,840.1K
10:05 15,134.25 15,138.60 15,134.25 15,135.65 1,974.8K
10:06 15,136.60 15,141.75 15,136.60 15,137.95 1,154.0K
10:07 15,137.10 15,137.10 15,130.65 15,134.55 699.7K
10:08 15,132.55 15,132.55 15,120.15 15,123.95 962.1K
10:09 15,123.75 15,126.45 15,111.90 15,111.90 821.3K
10:10 15,111.80 15,119.10 15,111.80 15,119.10 1,146.2K
10:11 15,118.10 15,118.75 15,113.00 15,113.00 605.2K
10:12 15,113.65 15,113.65 15,103.00 15,106.65 619.5K
10:13 15,105.50 15,105.50 15,102.45 15,102.85 1,500.4K
10:14 15,103.30 15,103.60 15,097.65 15,097.80 2,652.7K
10:15 15,097.40 15,099.25 15,095.45 15,099.10 865.1K
10:16 15,098.00 15,108.70 15,098.00 15,106.50 1,052.7K
10:17 15,106.60 15,108.65 15,105.90 15,107.60 496.1K
10:18 15,108.00 15,111.95 15,108.00 15,108.65 1,003.7K
10:19 15,107.80 15,107.80 15,103.55 15,105.40 593.8K
10:20 15,105.70 15,109.00 15,105.70 15,108.95 922.9K
10:21 15,111.85 15,113.65 15,105.10 15,105.90 1,321.4K
10:22 15,105.00 15,107.60 15,104.75 15,106.45 1,379.6K
10:23 15,106.05 15,107.45 15,104.15 15,105.80 486.3K
10:24 15,105.60 15,114.05 15,104.20 15,113.80 1,014.8K
10:25 15,115.80 15,120.95 15,115.75 15,118.70 1,206.1K
10:26 15,118.60 15,118.70 15,115.00 15,116.75 453.0K
10:27 15,116.75 15,119.10 15,113.15 15,113.15 704.9K
10:28 15,113.20 15,114.20 15,102.55 15,102.55 767.4K
10:29 15,102.40 15,102.40 15,097.75 15,098.75 488.2K
10:30 15,097.90 15,102.85 15,096.95 15,102.85 562.6K
10:31 15,102.90 15,110.70 15,102.90 15,110.30 731.8K
10:32 15,109.65 15,110.10 15,103.85 15,104.35 598.1K
10:33 15,104.55 15,104.55 15,095.20 15,096.55 834.3K
10:34 15,096.20 15,099.65 15,096.15 15,099.55 421.8K
10:35 15,099.25 15,103.40 15,099.25 15,100.50 393.1K
10:36 15,100.85 15,108.00 15,100.85 15,106.95 660.0K
10:37 15,106.35 15,106.35 15,098.75 15,101.45 587.1K
10:38 15,102.15 15,108.55 15,102.15 15,106.40 604.1K
10:39 15,107.55 15,107.75 15,105.30 15,106.75 487.0K
10:40 15,106.00 15,108.90 15,106.00 15,108.30 400.7K
10:41 15,108.65 15,111.35 15,108.65 15,110.50 531.0K
10:42 15,110.85 15,111.75 15,107.75 15,109.15 543.1K
10:43 15,108.75 15,115.35 15,108.75 15,115.10 832.9K
10:44 15,115.35 15,116.00 15,107.50 15,108.25 544.4K
10:45 15,108.30 15,112.80 15,107.85 15,112.80 818.7K
10:46 15,113.15 15,114.45 15,103.40 15,103.40 793.9K
10:47 15,103.40 15,104.15 15,096.65 15,096.75 2,625.9K
10:48 15,097.65 15,098.70 15,093.65 15,093.70 2,130.9K
10:49 15,093.50 15,094.65 15,090.15 15,090.15 688.8K
10:50 15,090.80 15,096.80 15,090.80 15,096.70 496.2K
10:51 15,097.60 15,102.85 15,097.40 15,102.85 577.0K
10:52 15,104.20 15,105.65 15,102.00 15,104.20 573.2K
10:53 15,103.80 15,103.80 15,099.30 15,101.05 693.2K
10:54 15,101.05 15,101.70 15,095.55 15,096.05 730.4K
10:55 15,096.70 15,096.70 15,090.70 15,090.70 449.8K
10:56 15,090.20 15,095.35 15,089.10 15,094.05 1,168.7K
10:57 15,094.75 15,098.35 15,094.50 15,098.20 388.0K
10:58 15,098.55 15,102.10 15,098.55 15,099.40 473.7K
10:59 15,099.35 15,100.65 15,097.50 15,100.30 379.2K
11:00 15,099.85 15,099.85 15,096.30 15,098.50 372.0K
11:01 15,099.10 15,099.10 15,093.80 15,093.80 677.8K
11:02 15,093.05 15,094.15 15,086.50 15,086.75 958.6K
11:03 15,087.65 15,093.80 15,087.15 15,091.05 1,147.6K
11:04 15,091.10 15,091.55 15,088.35 15,088.35 416.8K
11:05 15,088.25 15,088.25 15,068.00 15,070.20 1,590.2K
11:06 15,069.60 15,071.10 15,068.50 15,070.20 1,416.1K
11:07 15,071.15 15,072.95 15,067.65 15,072.20 1,871.2K
11:08 15,072.05 15,076.60 15,071.60 15,075.75 1,505.3K
11:09 15,075.40 15,079.15 15,075.40 15,076.95 331.7K
11:10 15,076.40 15,078.45 15,075.00 15,075.15 678.5K
11:11 15,076.10 15,076.10 15,072.10 15,072.35 432.8K
11:12 15,073.65 15,074.25 15,068.05 15,068.25 500.2K
11:13 15,067.85 15,072.65 15,067.85 15,072.35 500.5K
11:14 15,071.95 15,076.30 15,071.75 15,075.85 761.3K
11:15 15,075.40 15,075.40 15,068.95 15,070.85 410.9K
11:16 15,069.80 15,069.80 15,061.10 15,061.45 565.1K
11:17 15,061.40 15,061.40 15,056.65 15,059.05 383.6K
11:18 15,058.55 15,058.55 15,050.40 15,051.25 681.0K
11:19 15,050.65 15,050.65 15,041.85 15,044.10 1,277.0K
11:20 15,044.50 15,048.70 15,044.50 15,046.45 360.1K
11:21 15,046.75 15,053.40 15,046.40 15,053.05 913.5K
11:22 15,052.15 15,053.00 15,046.55 15,047.50 723.5K
11:23 15,049.60 15,051.75 15,042.15 15,042.15 385.9K
11:24 15,041.70 15,042.25 15,038.70 15,040.20 2,367.0K
11:25 15,041.40 15,046.75 15,040.75 15,046.25 901.8K
11:26 15,044.65 15,046.00 15,044.30 15,045.00 628.9K
11:27 15,045.00 15,049.55 15,042.40 15,049.50 378.7K
11:28 15,049.40 15,050.80 15,047.85 15,049.45 314.0K
11:29 15,047.80 15,050.00 15,046.25 15,050.00 316.2K
11:30 15,049.65 15,050.60 15,049.25 15,049.60 495.5K
11:31 15,048.45 15,051.15 15,046.60 15,051.15 1,186.2K
11:32 15,052.35 15,052.35 15,047.80 15,050.85 632.3K
11:33 15,051.55 15,054.50 15,051.55 15,054.25 461.0K
11:34 15,053.85 15,059.35 15,053.85 15,059.35 445.2K
11:35 15,059.60 15,063.95 15,058.75 15,063.70 638.8K
11:36 15,064.65 15,068.35 15,064.65 15,068.35 876.3K
11:37 15,068.55 15,070.30 15,068.20 15,070.30 602.2K
11:38 15,070.25 15,070.35 15,065.90 15,068.80 484.0K
11:39 15,069.50 15,070.35 15,063.30 15,063.30 399.2K
11:40 15,064.30 15,068.45 15,063.90 15,067.00 448.2K
11:41 15,067.75 15,067.90 15,065.30 15,066.80 273.0K
11:42 15,066.85 15,070.65 15,066.85 15,070.65 618.2K
11:43 15,069.75 15,070.25 15,069.00 15,069.35 365.3K
11:44 15,069.45 15,073.30 15,068.70 15,071.90 928.0K
11:45 15,072.70 15,074.75 15,072.45 15,074.45 724.0K
11:46 15,074.70 15,076.25 15,074.50 15,074.85 546.9K
11:47 15,074.20 15,075.35 15,073.30 15,074.15 644.3K
11:48 15,072.90 15,075.95 15,072.80 15,073.65 496.8K
11:49 15,073.45 15,073.45 15,063.45 15,063.85 379.8K
11:50 15,063.60 15,064.15 15,062.15 15,064.00 228.5K
11:51 15,063.55 15,063.95 15,058.05 15,058.05 791.1K
11:52 15,057.25 15,057.85 15,051.80 15,054.50 395.1K
11:53 15,053.85 15,053.85 15,048.25 15,049.65 1,049.3K
11:54 15,050.05 15,050.20 15,043.85 15,044.30 1,254.3K
11:55 15,044.70 15,045.55 15,037.55 15,037.55 514.1K
11:56 15,037.70 15,042.70 15,036.95 15,041.70 410.6K
11:57 15,040.45 15,041.30 15,035.80 15,035.80 418.4K
11:58 15,035.70 15,044.25 15,033.60 15,043.95 2,620.8K
11:59 15,044.65 15,047.60 15,042.55 15,042.55 524.1K
12:00 15,043.40 15,043.40 15,040.55 15,042.15 436.5K
12:01 15,042.65 15,042.65 15,035.75 15,036.30 382.2K
12:02 15,035.70 15,035.70 15,031.55 15,031.55 529.1K
12:03 15,031.75 15,031.75 15,019.80 15,020.70 892.8K
12:04 15,020.90 15,021.35 15,018.20 15,019.25 592.8K
12:05 15,019.95 15,027.35 15,019.95 15,026.70 1,047.4K
12:06 15,026.40 15,026.40 15,021.80 15,022.40 398.3K
12:07 15,022.30 15,023.85 15,021.75 15,022.95 654.5K
12:08 15,022.35 15,025.30 15,022.35 15,024.95 514.7K
12:09 15,024.25 15,024.25 15,019.30 15,019.85 457.4K
12:10 15,020.35 15,022.70 15,020.35 15,022.65 431.0K
12:11 15,023.30 15,025.95 15,023.30 15,025.25 455.5K
12:12 15,024.80 15,029.75 15,024.80 15,027.55 622.8K
12:13 15,027.25 15,028.95 15,025.80 15,027.10 495.8K
12:14 15,027.20 15,027.65 15,025.20 15,025.80 522.2K
12:15 15,024.55 15,030.10 15,023.40 15,029.45 545.2K
12:16 15,030.05 15,031.00 15,027.90 15,029.25 1,064.7K
12:17 15,028.30 15,030.50 15,021.20 15,021.20 197.7K
12:18 15,022.15 15,023.70 15,014.55 15,014.55 748.0K
12:19 15,015.45 15,015.45 15,006.25 15,007.10 3,334.4K
12:20 15,006.80 15,012.00 15,006.65 15,011.25 661.1K
12:21 15,011.40 15,011.40 15,007.45 15,008.15 512.7K
12:22 15,008.80 15,016.40 15,008.55 15,016.40 691.3K
12:23 15,018.95 15,023.10 15,018.95 15,022.95 472.5K
12:24 15,022.70 15,028.00 15,022.70 15,027.55 1,116.5K
12:25 15,028.00 15,028.75 15,026.00 15,027.00 463.0K
12:26 15,027.45 15,028.05 15,024.00 15,024.60 402.0K
12:27 15,025.00 15,025.00 15,021.15 15,022.30 517.8K
12:28 15,022.40 15,024.10 15,021.15 15,022.60 424.5K
12:29 15,021.65 15,021.65 15,016.30 15,016.30 442.1K
12:30 15,016.95 15,019.55 15,016.60 15,018.15 520.0K
12:31 15,018.00 15,018.00 15,012.85 15,013.50 1,194.5K
12:32 15,013.30 15,015.10 15,011.60 15,013.35 291.5K
12:33 15,012.00 15,013.50 15,011.60 15,012.65 330.4K
12:34 15,012.15 15,013.30 15,009.90 15,010.35 2,797.7K
12:35 15,010.15 15,011.85 15,008.70 15,008.70 784.3K
12:36 15,009.20 15,009.20 15,004.15 15,007.60 833.6K
12:37 15,007.55 15,007.55 14,999.35 14,999.35 1,675.0K
12:38 14,997.60 14,998.55 14,995.20 14,998.55 859.9K
12:39 14,996.95 14,998.90 14,993.70 14,996.65 588.9K
12:40 14,997.50 15,001.00 14,996.40 14,997.20 1,479.1K
12:41 14,997.35 14,997.35 14,992.80 14,996.00 1,308.9K
12:42 14,996.05 14,996.25 14,987.75 14,988.85 639.5K
12:43 14,989.20 14,989.20 14,987.20 14,988.40 642.1K
12:44 14,989.00 14,989.40 14,987.50 14,989.00 676.6K
12:45 14,988.10 14,993.15 14,986.90 14,993.15 1,447.1K
12:46 14,992.80 15,000.30 14,992.80 15,000.30 968.6K
12:47 14,997.95 15,002.70 14,997.45 14,999.00 549.3K
12:48 14,998.70 14,998.70 14,995.00 14,995.15 380.4K
12:49 14,995.60 14,996.40 14,991.90 14,992.35 647.8K
12:50 14,991.95 14,996.30 14,991.95 14,995.80 459.4K
12:51 14,996.20 14,996.60 14,990.95 14,990.95 593.5K
12:52 14,990.90 14,992.30 14,990.65 14,991.65 510.2K
12:53 14,990.95 14,993.05 14,988.40 14,991.35 719.9K
12:54 14,991.30 14,991.65 14,989.10 14,989.95 533.5K
12:55 14,990.15 14,990.15 14,984.70 14,986.10 382.8K
12:56 14,985.55 14,989.50 14,984.95 14,989.40 876.4K
12:57 14,992.20 14,995.85 14,992.20 14,994.50 2,028.2K
12:58 14,993.80 14,995.65 14,992.90 14,993.45 847.2K
12:59 14,991.55 14,992.35 14,990.05 14,991.25 797.5K
13:00 14,991.40 14,994.60 14,991.10 14,991.95 832.7K
13:01 14,992.30 14,992.35 14,986.20 14,988.55 682.4K
13:02 14,988.15 14,988.15 14,984.95 14,984.95 432.3K
13:03 14,984.55 14,984.55 14,980.40 14,980.60 522.9K
13:04 14,980.00 14,980.00 14,974.00 14,974.00 1,038.2K
13:05 14,973.15 14,976.95 14,970.65 14,976.95 513.2K
13:06 14,977.95 14,982.40 14,975.20 14,975.20 781.0K
13:07 14,974.70 14,989.20 14,974.70 14,989.20 1,599.9K
13:08 14,988.90 14,989.90 14,984.00 14,984.40 1,302.8K
13:09 14,984.55 14,984.55 14,981.35 14,981.35 586.4K
13:10 14,981.45 14,985.70 14,981.10 14,985.70 579.2K
13:11 14,986.20 14,989.05 14,985.35 14,988.65 491.4K
13:12 14,988.65 14,989.45 14,986.55 14,988.05 597.9K
13:13 14,987.90 14,992.00 14,987.90 14,991.25 1,008.7K
13:14 14,992.00 15,000.85 14,992.00 15,000.85 540.0K
13:15 15,000.85 15,000.85 14,995.75 14,995.80 1,056.7K
13:16 14,996.15 14,996.30 14,992.45 14,992.90 465.2K
13:17 14,992.65 14,993.30 14,988.65 14,988.65 614.9K
13:18 14,987.85 14,988.20 14,984.85 14,988.10 1,249.8K
13:19 14,988.00 14,991.50 14,988.00 14,989.50 619.9K
13:20 14,989.95 14,990.65 14,986.45 14,986.45 3,714.7K
13:21 14,987.30 14,988.00 14,985.70 14,986.35 1,164.8K
13:22 14,986.75 14,993.35 14,986.00 14,993.35 1,414.4K
13:23 14,993.45 14,996.70 14,992.95 14,993.90 1,349.7K
13:24 14,994.10 14,994.80 14,991.75 14,993.50 631.8K
13:25 14,993.60 14,993.80 14,990.90 14,991.55 761.9K
13:26 14,991.85 14,996.30 14,991.85 14,995.60 488.3K
13:27 14,996.20 15,000.30 14,995.55 15,000.00 1,107.2K
13:28 15,000.30 15,005.90 15,000.30 15,005.40 2,396.8K
13:29 15,005.30 15,005.30 14,998.55 14,998.55 676.9K
13:30 14,998.85 14,998.85 14,995.15 14,995.15 287.9K
13:31 14,995.05 14,998.15 14,995.05 14,997.60 339.5K
13:32 14,997.85 14,999.15 14,996.35 14,997.35 510.5K
13:33 14,997.10 14,998.00 14,994.75 14,995.10 3,022.5K
13:34 14,994.90 14,997.75 14,993.65 14,997.65 1,093.0K
13:35 14,998.15 15,000.75 14,997.20 14,997.20 1,672.1K
13:36 14,996.55 14,997.00 14,990.85 14,990.85 820.8K
13:37 14,991.15 14,991.15 14,989.15 14,990.20 873.0K
13:38 14,990.55 14,990.55 14,984.75 14,984.75 436.0K
13:39 14,985.20 14,986.15 14,983.15 14,986.15 872.2K
13:40 14,986.10 14,987.00 14,984.15 14,984.30 2,356.6K
13:41 14,985.45 14,987.30 14,982.70 14,982.70 1,353.3K
13:42 14,983.10 14,983.50 14,975.95 14,976.50 1,622.3K
13:43 14,976.15 14,976.15 14,971.85 14,974.85 1,422.6K
13:44 14,974.00 14,982.30 14,974.00 14,980.50 760.2K
13:45 14,981.45 14,981.70 14,980.00 14,980.00 655.5K
13:46 14,980.40 14,980.40 14,971.10 14,971.10 631.6K
13:47 14,971.70 14,971.70 14,967.95 14,969.40 802.2K
13:48 14,969.85 14,969.85 14,961.30 14,962.40 845.1K
13:49 14,962.90 14,963.75 14,960.00 14,961.05 654.9K
13:50 14,961.60 14,962.00 14,953.85 14,953.85 1,296.2K
13:51 14,954.55 14,955.90 14,948.85 14,949.45 992.1K
13:52 14,949.25 14,949.40 14,940.20 14,940.20 656.5K
13:53 14,939.60 14,939.60 14,933.35 14,934.80 2,907.7K
13:54 14,934.25 14,936.25 14,933.70 14,935.20 1,473.4K
13:55 14,935.25 14,936.35 14,932.85 14,936.10 625.5K
13:56 14,936.05 14,944.60 14,934.80 14,944.30 978.3K
13:57 14,944.65 14,950.15 14,943.05 14,948.85 1,016.8K
13:58 14,947.90 14,952.55 14,944.40 14,952.55 676.0K
13:59 14,951.30 14,952.05 14,944.90 14,944.90 497.8K
14:00 14,944.75 14,953.20 14,943.80 14,951.20 598.2K
14:01 14,950.80 14,957.00 14,950.80 14,955.95 347.5K
14:02 14,955.70 14,958.55 14,955.70 14,957.10 558.9K
14:03 14,956.80 14,958.05 14,955.60 14,957.20 493.5K
14:04 14,956.90 14,956.90 14,953.20 14,953.45 413.5K
14:05 14,953.60 14,953.60 14,949.95 14,949.95 647.0K
14:06 14,950.30 14,950.30 14,942.55 14,944.65 491.9K
14:07 14,945.00 14,945.50 14,938.05 14,939.60 416.5K
14:08 14,939.45 14,943.40 14,939.45 14,943.40 594.6K
14:09 14,942.55 14,944.70 14,942.35 14,943.40 287.4K
14:10 14,944.05 14,944.25 14,937.70 14,938.10 671.4K
14:11 14,937.35 14,938.80 14,933.00 14,934.35 297.5K
14:12 14,934.05 14,936.65 14,934.05 14,935.65 377.5K
14:13 14,934.70 14,934.70 14,927.85 14,930.10 944.7K
14:14 14,929.30 14,930.40 14,928.40 14,928.40 546.9K
14:15 14,928.75 14,936.55 14,928.75 14,936.20 517.4K
14:16 14,936.80 14,944.90 14,935.20 14,944.90 1,063.2K
14:17 14,944.85 14,944.85 14,937.50 14,938.10 743.4K
14:18 14,938.00 14,938.50 14,929.00 14,930.20 508.0K
14:19 14,931.30 14,933.15 14,931.30 14,931.55 363.0K
14:20 14,932.65 14,945.05 14,932.30 14,945.05 848.1K
14:21 14,945.30 14,947.75 14,939.45 14,942.25 1,245.9K
14:22 14,942.50 14,943.90 14,938.05 14,939.25 624.1K
14:23 14,939.75 14,950.20 14,939.75 14,945.90 2,332.7K
14:24 14,945.60 14,946.65 14,943.90 14,944.60 966.4K
14:25 14,944.15 14,948.65 14,943.70 14,946.95 405.9K
14:26 14,945.70 14,947.95 14,945.45 14,947.35 327.6K
14:27 14,946.05 14,948.10 14,945.50 14,948.10 918.0K
14:28 14,948.20 14,949.70 14,946.90 14,948.85 391.2K
14:29 14,948.45 14,949.30 14,941.20 14,941.65 734.8K
14:30 14,943.05 14,943.05 14,935.45 14,935.45 486.8K
14:31 14,935.25 14,935.25 14,932.00 14,933.80 1,072.2K
14:32 14,933.80 14,933.80 14,929.80 14,933.10 548.4K
14:33 14,933.05 14,933.35 14,929.65 14,929.80 397.7K
14:34 14,930.05 14,936.45 14,929.70 14,936.45 563.8K
14:35 14,937.80 14,944.05 14,937.60 14,943.20 679.4K
14:36 14,943.15 14,951.35 14,943.15 14,949.15 1,068.1K
14:37 14,950.35 14,958.45 14,948.90 14,958.45 626.6K
14:38 14,960.15 14,967.50 14,960.15 14,967.50 591.3K
14:39 14,967.90 14,970.95 14,967.90 14,969.15 1,736.5K
14:40 14,969.00 14,975.45 14,968.00 14,975.05 415.4K
14:41 14,975.40 14,975.65 14,970.75 14,970.75 719.6K
14:42 14,971.30 14,971.50 14,968.95 14,970.40 556.6K
14:43 14,970.20 14,972.20 14,969.80 14,970.25 1,042.1K
14:44 14,970.85 14,971.60 14,967.25 14,968.25 518.1K
14:45 14,969.40 14,971.15 14,969.10 14,970.30 465.4K
14:46 14,970.45 14,973.35 14,967.80 14,972.05 881.8K
14:47 14,973.15 14,977.20 14,970.25 14,977.00 1,310.4K
14:48 14,977.20 14,978.05 14,975.30 14,976.75 304.8K
14:49 14,977.30 14,977.30 14,973.85 14,974.35 374.8K
14:50 14,974.00 14,974.00 14,969.60 14,969.60 600.8K
14:51 14,969.05 14,969.40 14,964.35 14,964.80 555.1K
14:52 14,964.15 14,964.25 14,962.80 14,962.80 687.1K
14:53 14,962.60 14,963.65 14,958.65 14,958.85 482.5K
14:54 14,959.05 14,961.75 14,958.70 14,961.50 522.1K
14:55 14,961.85 14,964.00 14,959.45 14,964.00 452.3K
14:56 14,963.90 14,968.75 14,963.90 14,967.95 477.5K
14:57 14,967.40 14,967.40 14,962.95 14,964.80 1,300.3K
14:58 14,964.50 14,965.90 14,960.15 14,960.70 363.6K
14:59 14,961.05 14,963.70 14,957.10 14,958.15 456.3K
15:00 14,959.85 14,971.15 14,959.85 14,960.55 1,384.2K
15:01 14,961.95 14,964.30 14,961.35 14,963.25 795.1K
15:02 14,965.95 14,969.75 14,965.95 14,969.70 1,423.6K
15:03 14,970.60 14,974.00 14,968.65 14,972.25 1,461.3K
15:04 14,972.60 14,973.80 14,970.60 14,972.55 931.4K
15:05 14,972.90 14,977.15 14,972.55 14,977.15 3,215.9K
15:06 14,976.70 14,980.80 14,976.70 14,980.35 1,735.4K
15:07 14,980.40 14,982.05 14,976.15 14,976.60 700.5K
15:08 14,976.75 14,978.25 14,975.00 14,976.85 1,043.7K
15:09 14,977.50 14,981.20 14,976.95 14,981.20 1,856.4K
15:10 14,983.50 14,985.15 14,974.90 14,975.30 5,420.1K
15:11 14,976.05 14,976.05 14,966.05 14,966.45 1,411.1K
15:12 14,966.20 14,966.20 14,956.85 14,956.85 1,599.4K
15:13 14,957.45 14,958.20 14,951.90 14,952.15 1,567.3K
15:14 14,952.90 14,955.60 14,951.15 14,955.60 2,006.5K
15:15 14,956.25 14,957.10 14,952.20 14,952.20 3,372.2K
15:16 14,952.70 14,959.95 14,952.45 14,959.95 3,757.2K
15:17 14,960.10 14,965.35 14,959.65 14,964.15 2,539.1K
15:18 14,964.65 14,964.65 14,959.00 14,963.30 3,921.3K
15:19 14,964.45 14,964.70 14,960.50 14,961.25 2,432.9K
15:20 14,961.50 14,961.75 14,952.70 14,954.20 7,924.5K
15:21 14,954.70 14,955.50 14,951.25 14,952.00 1,290.6K
15:22 14,952.35 14,953.20 14,951.60 14,952.20 1,588.9K
15:23 14,953.45 14,957.10 14,952.55 14,955.60 2,979.2K
15:24 14,955.55 14,955.55 14,947.80 14,949.80 4,838.0K
15:25 14,949.25 14,955.10 14,949.25 14,955.05 997.2K
15:26 14,954.45 14,956.50 14,952.10 14,955.05 2,431.2K
15:27 14,955.55 14,956.90 14,954.45 14,956.35 1,789.4K
15:28 14,953.75 14,956.85 14,952.00 14,956.85 2,572.0K
15:29 14,958.15 14,964.65 14,955.35 14,961.90 2,609.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available