Nifty Midcap 50

NIMDCP50
🏛️ india →
16,402.70
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 15,012.80 15,012.80 15,012.80 15,012.80 84.7K
09:15 15,016.55 15,025.15 14,978.50 14,978.50 9,101.4K
09:16 14,970.10 14,970.10 14,940.90 14,941.20 3,655.4K
09:17 14,939.65 14,939.65 14,913.00 14,916.15 4,387.1K
09:18 14,914.50 14,914.50 14,901.30 14,910.40 4,773.3K
09:19 14,909.45 14,926.05 14,909.45 14,911.45 2,564.6K
09:20 14,909.25 14,911.40 14,895.30 14,900.70 3,768.2K
09:21 14,902.00 14,911.50 14,902.00 14,911.50 2,731.2K
09:22 14,913.95 14,922.15 14,913.30 14,921.00 1,371.2K
09:23 14,917.25 14,917.25 14,906.40 14,907.90 3,051.9K
09:24 14,903.50 14,920.00 14,901.95 14,915.25 2,591.0K
09:25 14,910.45 14,910.45 14,900.40 14,900.40 1,267.3K
09:26 14,900.85 14,904.80 14,880.00 14,884.00 2,357.4K
09:27 14,881.35 14,888.50 14,880.30 14,884.80 2,509.8K
09:28 14,884.80 14,885.50 14,881.80 14,884.00 1,310.9K
09:29 14,886.20 14,893.00 14,882.75 14,884.25 2,898.7K
09:30 14,885.30 14,885.30 14,870.60 14,871.15 1,097.5K
09:31 14,873.00 14,874.90 14,862.00 14,862.25 2,685.1K
09:32 14,862.45 14,862.45 14,849.75 14,851.40 2,023.7K
09:33 14,851.00 14,858.85 14,851.00 14,856.55 2,297.1K
09:34 14,858.10 14,862.60 14,855.90 14,862.60 1,518.6K
09:35 14,862.55 14,862.55 14,841.35 14,841.80 2,605.3K
09:36 14,843.95 14,857.65 14,843.95 14,855.25 972.2K
09:37 14,854.45 14,861.05 14,852.15 14,859.40 1,749.3K
09:38 14,858.40 14,858.40 14,837.00 14,837.00 1,659.8K
09:39 14,837.45 14,837.45 14,831.70 14,833.00 1,228.6K
09:40 14,831.90 14,833.20 14,822.40 14,833.20 2,619.9K
09:41 14,838.20 14,838.20 14,824.90 14,826.65 2,162.9K
09:42 14,824.70 14,824.70 14,809.75 14,810.80 2,109.3K
09:43 14,811.45 14,817.30 14,809.30 14,816.85 3,085.1K
09:44 14,816.80 14,816.80 14,808.75 14,808.75 1,708.3K
09:45 14,807.65 14,832.35 14,806.10 14,832.10 2,841.3K
09:46 14,827.80 14,838.00 14,824.60 14,838.00 1,519.6K
09:47 14,837.55 14,837.55 14,828.35 14,829.25 1,563.6K
09:48 14,830.60 14,831.35 14,823.35 14,824.75 1,064.0K
09:49 14,826.60 14,834.70 14,826.60 14,834.70 1,115.9K
09:50 14,834.75 14,848.80 14,834.75 14,840.85 1,654.5K
09:51 14,840.90 14,847.55 14,840.60 14,844.25 1,134.3K
09:52 14,846.40 14,851.30 14,845.80 14,851.30 2,324.7K
09:53 14,851.90 14,869.65 14,851.90 14,868.00 1,413.5K
09:54 14,868.05 14,870.80 14,855.45 14,855.45 1,119.0K
09:55 14,854.90 14,856.10 14,850.60 14,850.80 1,020.9K
09:56 14,852.10 14,866.05 14,852.10 14,855.35 1,253.8K
09:57 14,855.35 14,863.35 14,853.85 14,863.35 590.8K
09:58 14,861.70 14,864.00 14,859.50 14,860.10 533.7K
09:59 14,860.45 14,863.40 14,858.45 14,858.45 367.9K
10:00 14,859.15 14,864.35 14,859.15 14,862.80 1,046.9K
10:01 14,863.10 14,872.45 14,863.10 14,871.20 494.8K
10:02 14,871.20 14,874.20 14,866.25 14,866.45 845.1K
10:03 14,865.50 14,865.50 14,853.00 14,853.90 1,621.0K
10:04 14,852.40 14,852.40 14,842.20 14,842.20 2,422.8K
10:05 14,841.40 14,841.40 14,826.70 14,838.80 2,432.7K
10:06 14,838.35 14,839.85 14,834.75 14,834.75 682.0K
10:07 14,835.50 14,837.65 14,817.05 14,817.95 1,432.9K
10:08 14,815.40 14,815.40 14,801.60 14,801.60 6,297.3K
10:09 14,799.70 14,799.70 14,794.70 14,795.75 6,137.4K
10:10 14,793.95 14,797.05 14,787.75 14,787.75 1,004.3K
10:11 14,787.00 14,796.55 14,784.30 14,795.55 2,350.6K
10:12 14,793.55 14,798.10 14,791.30 14,794.05 1,128.2K
10:13 14,794.50 14,795.50 14,783.85 14,788.30 844.5K
10:14 14,789.00 14,791.90 14,785.70 14,786.00 637.9K
10:15 14,785.00 14,785.00 14,774.40 14,778.70 1,511.6K
10:16 14,778.60 14,778.60 14,770.60 14,772.25 1,169.7K
10:17 14,771.65 14,779.30 14,771.65 14,778.30 858.6K
10:18 14,777.05 14,777.35 14,772.85 14,775.65 918.1K
10:19 14,776.10 14,776.10 14,764.40 14,769.30 1,304.1K
10:20 14,770.20 14,779.45 14,768.65 14,779.45 406.1K
10:21 14,778.70 14,778.70 14,768.25 14,769.35 1,354.7K
10:22 14,768.75 14,770.15 14,758.60 14,759.80 2,949.4K
10:23 14,762.70 14,780.75 14,762.70 14,780.75 1,359.5K
10:24 14,780.50 14,780.60 14,775.15 14,775.85 917.5K
10:25 14,775.30 14,788.30 14,774.80 14,788.30 1,516.1K
10:26 14,788.15 14,788.15 14,781.75 14,783.00 4,492.2K
10:27 14,783.60 14,786.80 14,778.95 14,779.20 1,114.9K
10:28 14,778.75 14,795.85 14,778.65 14,795.85 1,169.0K
10:29 14,796.55 14,797.40 14,789.05 14,789.80 744.8K
10:30 14,789.20 14,791.80 14,782.65 14,783.20 626.1K
10:31 14,782.00 14,782.00 14,769.65 14,771.20 1,269.3K
10:32 14,771.30 14,774.10 14,771.30 14,772.60 527.9K
10:33 14,776.35 14,781.00 14,770.50 14,772.80 634.4K
10:34 14,773.10 14,775.80 14,771.50 14,775.80 1,296.5K
10:35 14,775.75 14,775.75 14,769.35 14,769.35 1,487.0K
10:36 14,769.80 14,771.85 14,768.00 14,771.20 536.5K
10:37 14,770.10 14,785.50 14,770.10 14,782.20 547.1K
10:38 14,782.70 14,790.35 14,780.45 14,790.35 432.4K
10:39 14,791.40 14,807.05 14,791.40 14,806.70 2,225.4K
10:40 14,804.70 14,810.65 14,802.35 14,809.65 1,407.2K
10:41 14,806.85 14,810.75 14,806.85 14,810.75 278.1K
10:42 14,810.40 14,810.40 14,800.85 14,800.85 588.1K
10:43 14,800.50 14,800.50 14,781.80 14,781.80 923.3K
10:44 14,781.35 14,792.25 14,781.35 14,791.85 1,023.2K
10:45 14,791.95 14,791.95 14,776.65 14,776.90 979.8K
10:46 14,776.45 14,776.45 14,769.35 14,773.40 722.4K
10:47 14,775.25 14,775.50 14,758.90 14,759.50 1,175.5K
10:48 14,759.70 14,762.10 14,757.60 14,762.05 802.2K
10:49 14,761.45 14,762.55 14,757.20 14,757.20 713.1K
10:50 14,756.40 14,759.95 14,756.40 14,758.95 398.5K
10:51 14,760.10 14,766.30 14,760.10 14,765.30 643.4K
10:52 14,765.60 14,785.70 14,765.60 14,783.40 1,958.4K
10:53 14,782.10 14,782.10 14,768.65 14,768.75 1,369.5K
10:54 14,768.35 14,779.20 14,767.30 14,779.20 383.5K
10:55 14,778.70 14,788.40 14,778.70 14,779.85 1,661.0K
10:56 14,778.25 14,778.25 14,772.90 14,777.35 1,068.1K
10:57 14,776.65 14,779.45 14,775.60 14,778.85 516.7K
10:58 14,778.55 14,781.30 14,776.95 14,778.35 798.8K
10:59 14,778.20 14,778.20 14,773.60 14,773.60 292.5K
11:00 14,773.25 14,775.55 14,762.15 14,763.20 776.0K
11:01 14,763.40 14,765.65 14,754.45 14,754.65 735.9K
11:02 14,754.25 14,755.20 14,752.70 14,753.70 2,608.0K
11:03 14,751.95 14,758.25 14,749.65 14,758.25 517.8K
11:04 14,758.05 14,766.30 14,758.05 14,765.65 678.6K
11:05 14,765.75 14,765.75 14,760.15 14,760.15 563.9K
11:06 14,759.80 14,763.10 14,759.00 14,760.10 694.4K
11:07 14,760.25 14,760.25 14,756.30 14,757.05 243.0K
11:08 14,757.30 14,769.30 14,757.30 14,769.30 895.7K
11:09 14,768.95 14,773.05 14,768.95 14,773.05 450.9K
11:10 14,771.30 14,771.30 14,762.75 14,764.85 347.4K
11:11 14,764.20 14,764.20 14,757.00 14,759.10 608.7K
11:12 14,758.25 14,766.00 14,758.25 14,764.30 894.5K
11:13 14,764.30 14,765.75 14,757.50 14,758.45 576.8K
11:14 14,759.25 14,772.00 14,759.25 14,770.35 295.8K
11:15 14,771.40 14,771.55 14,764.45 14,764.45 474.3K
11:16 14,764.15 14,766.05 14,760.70 14,762.95 995.0K
11:17 14,764.05 14,766.45 14,764.05 14,766.00 407.0K
11:18 14,764.80 14,764.80 14,757.90 14,757.90 734.6K
11:19 14,756.85 14,756.85 14,752.10 14,752.45 1,423.2K
11:20 14,752.55 14,755.15 14,751.40 14,754.65 1,111.8K
11:21 14,755.15 14,761.30 14,755.15 14,761.30 543.8K
11:22 14,762.00 14,766.25 14,762.00 14,765.20 389.9K
11:23 14,764.45 14,764.45 14,756.45 14,756.95 817.6K
11:24 14,757.10 14,759.10 14,754.50 14,754.90 617.7K
11:25 14,754.45 14,755.40 14,749.55 14,749.55 487.0K
11:26 14,748.10 14,748.10 14,738.75 14,739.45 1,323.8K
11:27 14,737.75 14,754.75 14,737.75 14,754.75 1,023.2K
11:28 14,754.95 14,757.25 14,750.40 14,756.55 480.1K
11:29 14,756.50 14,756.50 14,750.80 14,750.80 339.6K
11:30 14,750.10 14,751.20 14,740.20 14,741.10 404.3K
11:31 14,740.20 14,740.20 14,727.95 14,735.25 905.0K
11:32 14,735.15 14,739.90 14,735.15 14,736.40 545.3K
11:33 14,736.80 14,737.70 14,735.90 14,737.70 417.9K
11:34 14,738.40 14,747.50 14,738.40 14,746.75 1,348.8K
11:35 14,747.45 14,750.20 14,746.20 14,746.85 1,331.3K
11:36 14,745.95 14,752.85 14,745.95 14,750.35 2,148.3K
11:37 14,750.35 14,750.35 14,744.80 14,744.80 1,043.6K
11:38 14,744.35 14,747.50 14,744.35 14,747.00 495.3K
11:39 14,747.30 14,752.75 14,747.30 14,750.75 799.0K
11:40 14,749.95 14,750.30 14,746.30 14,746.30 461.6K
11:41 14,746.90 14,746.90 14,738.50 14,741.70 1,282.6K
11:42 14,740.70 14,740.70 14,735.85 14,736.05 365.7K
11:43 14,735.80 14,737.25 14,733.60 14,737.15 532.5K
11:44 14,739.25 14,748.40 14,739.25 14,744.35 857.9K
11:45 14,743.35 14,756.40 14,743.35 14,755.55 779.0K
11:46 14,754.50 14,754.50 14,748.70 14,749.70 252.4K
11:47 14,749.95 14,753.25 14,749.35 14,751.75 316.9K
11:48 14,751.60 14,753.65 14,750.45 14,750.45 339.6K
11:49 14,749.85 14,750.55 14,742.20 14,742.30 1,119.0K
11:50 14,741.80 14,741.80 14,734.45 14,735.20 2,382.5K
11:51 14,736.55 14,736.55 14,727.20 14,727.40 615.8K
11:52 14,727.05 14,727.45 14,724.25 14,727.45 1,055.5K
11:53 14,727.15 14,728.95 14,721.80 14,728.95 715.2K
11:54 14,728.65 14,728.65 14,717.30 14,720.55 2,918.2K
11:55 14,720.35 14,720.35 14,717.50 14,719.90 597.6K
11:56 14,720.60 14,720.60 14,715.15 14,719.40 440.3K
11:57 14,719.00 14,719.00 14,707.85 14,707.85 790.7K
11:58 14,707.05 14,707.75 14,705.10 14,705.30 560.3K
11:59 14,705.60 14,705.60 14,701.60 14,701.95 1,004.6K
12:00 14,699.15 14,701.75 14,687.60 14,687.60 2,250.3K
12:01 14,683.45 14,683.45 14,675.20 14,677.20 2,364.8K
12:02 14,675.85 14,678.95 14,671.45 14,676.90 4,241.6K
12:03 14,675.10 14,682.75 14,675.10 14,682.50 824.1K
12:04 14,682.95 14,689.90 14,680.00 14,687.05 1,064.2K
12:05 14,686.60 14,692.85 14,685.25 14,691.60 689.1K
12:06 14,690.40 14,690.40 14,684.90 14,685.40 381.2K
12:07 14,687.65 14,689.30 14,682.80 14,682.80 459.7K
12:08 14,679.70 14,679.70 14,675.85 14,676.90 1,322.3K
12:09 14,675.55 14,678.90 14,673.80 14,677.85 1,149.5K
12:10 14,678.20 14,685.85 14,677.55 14,683.90 971.0K
12:11 14,683.45 14,689.80 14,683.45 14,683.60 717.0K
12:12 14,682.35 14,682.35 14,679.10 14,680.85 561.6K
12:13 14,680.40 14,680.40 14,670.95 14,670.95 918.0K
12:14 14,671.10 14,680.75 14,668.90 14,680.30 1,337.9K
12:15 14,679.45 14,679.45 14,672.40 14,672.40 611.3K
12:16 14,671.80 14,675.35 14,670.75 14,673.95 496.6K
12:17 14,673.80 14,674.65 14,672.50 14,672.60 1,272.7K
12:18 14,672.70 14,673.25 14,668.55 14,672.40 2,076.1K
12:19 14,672.10 14,672.60 14,663.45 14,663.45 1,177.1K
12:20 14,663.55 14,678.00 14,663.55 14,678.00 1,459.7K
12:21 14,678.05 14,689.50 14,678.05 14,687.60 1,222.6K
12:22 14,687.15 14,688.70 14,684.95 14,685.00 576.1K
12:23 14,684.70 14,684.70 14,681.05 14,682.05 214.9K
12:24 14,681.50 14,681.50 14,678.85 14,680.35 586.8K
12:25 14,679.30 14,681.30 14,676.20 14,679.85 921.7K
12:26 14,679.90 14,681.35 14,677.25 14,681.35 1,997.8K
12:27 14,681.65 14,689.85 14,681.65 14,689.85 541.3K
12:28 14,689.30 14,696.15 14,689.30 14,695.15 1,173.5K
12:29 14,694.60 14,694.60 14,687.00 14,688.65 499.5K
12:30 14,687.85 14,687.85 14,682.35 14,686.75 894.0K
12:31 14,685.90 14,687.40 14,685.45 14,686.20 221.8K
12:32 14,686.40 14,687.15 14,682.85 14,683.25 349.7K
12:33 14,682.60 14,683.00 14,678.75 14,678.75 926.8K
12:34 14,678.00 14,678.35 14,676.15 14,677.40 945.1K
12:35 14,676.80 14,680.95 14,676.80 14,679.10 1,036.4K
12:36 14,678.80 14,683.95 14,678.45 14,678.85 490.1K
12:37 14,678.35 14,682.75 14,675.00 14,682.75 475.7K
12:38 14,682.80 14,683.15 14,676.40 14,683.15 445.2K
12:39 14,683.00 14,684.35 14,682.10 14,683.70 582.0K
12:40 14,684.00 14,692.35 14,684.00 14,691.85 1,648.0K
12:41 14,691.45 14,691.80 14,684.55 14,684.55 670.7K
12:42 14,685.30 14,685.30 14,672.70 14,672.70 1,019.5K
12:43 14,672.20 14,684.95 14,672.20 14,684.05 876.2K
12:44 14,684.20 14,698.40 14,684.20 14,698.00 894.7K
12:45 14,698.75 14,713.95 14,698.75 14,713.70 1,418.9K
12:46 14,714.15 14,714.15 14,704.40 14,704.60 538.8K
12:47 14,704.25 14,705.30 14,701.95 14,701.95 345.1K
12:48 14,702.70 14,706.75 14,702.70 14,705.60 589.1K
12:49 14,705.40 14,706.35 14,702.90 14,703.10 772.0K
12:50 14,702.90 14,703.25 14,701.25 14,701.85 658.3K
12:51 14,700.00 14,700.00 14,690.25 14,690.25 1,021.7K
12:52 14,687.85 14,690.15 14,686.80 14,689.35 663.9K
12:53 14,689.40 14,690.15 14,685.40 14,685.60 523.3K
12:54 14,685.55 14,691.40 14,685.55 14,691.40 391.2K
12:55 14,691.30 14,695.10 14,688.55 14,694.75 281.2K
12:56 14,694.35 14,701.00 14,694.35 14,694.85 452.4K
12:57 14,694.80 14,694.85 14,689.40 14,690.20 348.9K
12:58 14,690.45 14,690.45 14,683.55 14,686.20 620.1K
12:59 14,686.40 14,687.45 14,685.10 14,685.10 249.5K
13:00 14,685.45 14,686.95 14,681.10 14,681.10 1,349.0K
13:01 14,679.50 14,679.50 14,675.25 14,676.10 714.4K
13:02 14,676.10 14,678.35 14,676.00 14,677.50 502.3K
13:03 14,677.35 14,678.85 14,673.75 14,673.75 388.2K
13:04 14,671.45 14,673.80 14,670.70 14,671.75 653.6K
13:05 14,672.60 14,672.60 14,669.70 14,669.70 467.5K
13:06 14,669.25 14,676.35 14,668.80 14,676.25 801.8K
13:07 14,677.55 14,680.25 14,676.10 14,676.60 321.0K
13:08 14,675.95 14,677.35 14,675.55 14,676.25 224.0K
13:09 14,676.05 14,680.05 14,675.05 14,675.05 223.1K
13:10 14,675.20 14,676.90 14,674.95 14,676.15 191.4K
13:11 14,676.05 14,676.05 14,672.85 14,673.75 313.4K
13:12 14,674.50 14,680.05 14,674.50 14,679.85 362.1K
13:13 14,679.85 14,681.10 14,677.20 14,677.45 267.0K
13:14 14,677.40 14,680.55 14,677.35 14,680.55 480.1K
13:15 14,679.95 14,681.70 14,677.20 14,681.70 247.5K
13:16 14,681.20 14,683.10 14,676.50 14,676.50 1,129.3K
13:17 14,676.15 14,676.15 14,670.45 14,670.45 435.5K
13:18 14,670.25 14,672.25 14,670.05 14,671.00 295.8K
13:19 14,670.45 14,670.65 14,664.40 14,664.40 313.2K
13:20 14,664.65 14,667.30 14,664.40 14,666.95 464.6K
13:21 14,667.30 14,674.60 14,667.30 14,674.60 382.1K
13:22 14,676.20 14,680.90 14,675.25 14,675.25 224.5K
13:23 14,674.70 14,674.70 14,670.95 14,671.90 186.7K
13:24 14,671.70 14,671.70 14,658.60 14,658.60 1,371.9K
13:25 14,659.65 14,664.40 14,659.15 14,664.40 1,644.4K
13:26 14,665.10 14,670.45 14,665.10 14,668.75 629.4K
13:27 14,667.55 14,672.15 14,666.80 14,672.15 1,343.4K
13:28 14,672.00 14,678.05 14,672.00 14,674.55 883.2K
13:29 14,674.00 14,676.15 14,672.10 14,674.60 954.5K
13:30 14,674.85 14,674.85 14,671.10 14,673.35 261.2K
13:31 14,673.65 14,673.65 14,668.90 14,668.90 257.7K
13:32 14,668.85 14,668.85 14,659.05 14,659.25 743.6K
13:33 14,659.65 14,659.65 14,656.15 14,656.15 286.8K
13:34 14,654.85 14,654.85 14,647.85 14,648.85 1,247.8K
13:35 14,648.55 14,657.20 14,648.50 14,656.60 2,497.5K
13:36 14,655.35 14,657.20 14,655.00 14,656.50 323.3K
13:37 14,656.50 14,665.55 14,656.25 14,664.25 867.6K
13:38 14,663.85 14,664.60 14,663.25 14,663.90 351.2K
13:39 14,663.70 14,665.25 14,663.00 14,665.25 675.2K
13:40 14,664.20 14,664.50 14,662.10 14,662.10 562.6K
13:41 14,661.55 14,661.55 14,658.40 14,658.80 278.1K
13:42 14,658.45 14,659.85 14,654.05 14,654.05 789.3K
13:43 14,653.85 14,656.80 14,652.10 14,656.80 385.7K
13:44 14,657.55 14,664.15 14,657.55 14,663.35 935.4K
13:45 14,663.40 14,668.65 14,662.30 14,668.40 579.1K
13:46 14,668.45 14,670.85 14,668.45 14,669.85 910.6K
13:47 14,669.70 14,674.05 14,668.50 14,674.05 713.4K
13:48 14,674.70 14,677.90 14,674.45 14,677.90 1,207.1K
13:49 14,678.20 14,684.75 14,678.20 14,678.65 2,357.7K
13:50 14,677.60 14,682.50 14,677.60 14,679.90 772.2K
13:51 14,679.15 14,688.70 14,677.95 14,688.70 885.0K
13:52 14,689.20 14,690.00 14,687.45 14,689.60 2,281.8K
13:53 14,688.90 14,694.00 14,688.85 14,691.15 1,374.1K
13:54 14,691.10 14,692.90 14,690.95 14,692.00 1,232.8K
13:55 14,691.70 14,692.00 14,686.10 14,686.10 846.3K
13:56 14,686.45 14,686.45 14,682.55 14,682.55 507.5K
13:57 14,682.95 14,684.15 14,681.05 14,681.50 528.4K
13:58 14,682.45 14,683.50 14,680.80 14,680.80 517.0K
13:59 14,680.70 14,680.70 14,674.05 14,674.30 1,250.2K
14:00 14,675.20 14,675.40 14,672.90 14,675.20 762.7K
14:01 14,674.95 14,674.95 14,668.50 14,668.50 989.5K
14:02 14,668.80 14,668.80 14,665.75 14,666.85 716.6K
14:03 14,666.55 14,666.85 14,663.55 14,664.90 1,537.0K
14:04 14,664.35 14,664.50 14,654.45 14,656.50 999.3K
14:05 14,656.20 14,660.50 14,654.75 14,659.60 625.7K
14:06 14,660.20 14,665.75 14,659.55 14,663.25 648.2K
14:07 14,663.75 14,666.85 14,661.40 14,663.70 296.3K
14:08 14,663.20 14,663.20 14,655.85 14,655.85 927.0K
14:09 14,655.00 14,658.20 14,654.30 14,657.45 1,104.5K
14:10 14,657.40 14,658.35 14,655.65 14,658.25 666.3K
14:11 14,660.45 14,660.95 14,655.15 14,655.15 1,137.4K
14:12 14,655.15 14,657.30 14,654.60 14,657.30 584.0K
14:13 14,656.55 14,656.55 14,654.55 14,655.70 1,292.8K
14:14 14,655.20 14,655.20 14,645.65 14,645.65 1,492.5K
14:15 14,646.10 14,653.20 14,646.10 14,651.95 1,032.8K
14:16 14,651.80 14,651.80 14,650.60 14,650.85 960.3K
14:17 14,650.50 14,650.95 14,645.00 14,647.75 804.0K
14:18 14,647.85 14,647.85 14,643.65 14,645.20 1,307.0K
14:19 14,644.90 14,648.55 14,644.25 14,644.25 542.0K
14:20 14,645.10 14,645.10 14,643.00 14,644.45 566.2K
14:21 14,644.90 14,644.90 14,636.60 14,636.60 699.7K
14:22 14,635.95 14,644.40 14,635.95 14,640.90 593.7K
14:23 14,641.65 14,641.65 14,631.25 14,632.20 644.0K
14:24 14,632.00 14,637.50 14,631.50 14,637.50 1,340.4K
14:25 14,638.40 14,640.80 14,637.75 14,640.80 686.6K
14:26 14,640.15 14,640.65 14,635.55 14,637.90 681.0K
14:27 14,638.35 14,643.00 14,638.35 14,643.00 666.5K
14:28 14,642.80 14,642.80 14,639.50 14,641.15 483.3K
14:29 14,640.85 14,645.85 14,640.85 14,645.80 544.6K
14:30 14,646.45 14,656.45 14,645.70 14,656.45 838.4K
14:31 14,655.65 14,657.65 14,655.40 14,657.30 426.9K
14:32 14,658.80 14,667.15 14,658.35 14,666.50 1,076.8K
14:33 14,665.95 14,678.15 14,665.05 14,677.25 785.8K
14:34 14,675.95 14,675.95 14,668.70 14,669.85 1,026.4K
14:35 14,669.95 14,677.00 14,669.35 14,674.45 1,235.1K
14:36 14,674.35 14,674.85 14,669.55 14,669.70 504.0K
14:37 14,669.90 14,671.50 14,668.80 14,671.15 1,299.9K
14:38 14,670.80 14,676.10 14,670.80 14,675.70 951.2K
14:39 14,676.05 14,677.75 14,673.50 14,677.15 699.4K
14:40 14,676.65 14,691.60 14,676.65 14,691.60 1,189.4K
14:41 14,694.20 14,694.20 14,685.20 14,688.30 1,291.2K
14:42 14,690.25 14,692.70 14,688.45 14,688.45 822.2K
14:43 14,689.10 14,689.10 14,685.50 14,687.00 736.0K
14:44 14,687.85 14,689.15 14,685.05 14,687.20 830.7K
14:45 14,687.15 14,690.65 14,686.30 14,686.85 539.2K
14:46 14,685.70 14,685.70 14,679.60 14,680.45 1,119.4K
14:47 14,679.60 14,682.60 14,675.70 14,682.60 1,124.9K
14:48 14,682.10 14,688.20 14,679.80 14,687.95 1,088.7K
14:49 14,689.40 14,689.40 14,685.30 14,687.80 884.9K
14:50 14,688.85 14,692.10 14,687.55 14,691.50 688.5K
14:51 14,692.50 14,694.20 14,687.90 14,692.60 1,218.0K
14:52 14,692.75 14,693.20 14,687.75 14,689.65 783.9K
14:53 14,690.25 14,690.35 14,688.50 14,688.80 1,063.1K
14:54 14,688.95 14,695.05 14,687.85 14,694.40 632.6K
14:55 14,694.95 14,697.80 14,694.80 14,694.85 628.3K
14:56 14,694.60 14,695.55 14,689.95 14,694.35 1,077.4K
14:57 14,695.50 14,699.50 14,695.50 14,698.70 1,764.1K
14:58 14,698.30 14,703.90 14,698.30 14,699.00 968.9K
14:59 14,699.40 14,700.35 14,697.10 14,698.60 1,031.3K
15:00 14,705.30 14,705.80 14,693.40 14,695.95 4,109.8K
15:01 14,696.40 14,696.40 14,687.00 14,695.95 2,161.1K
15:02 14,697.30 14,697.30 14,687.65 14,687.65 1,878.2K
15:03 14,688.20 14,688.20 14,680.60 14,682.40 2,200.4K
15:04 14,682.80 14,682.80 14,675.55 14,675.55 1,917.9K
15:05 14,674.65 14,674.65 14,667.00 14,669.25 1,827.8K
15:06 14,670.05 14,671.40 14,665.15 14,665.15 1,746.7K
15:07 14,664.10 14,664.10 14,658.65 14,661.80 2,446.7K
15:08 14,662.05 14,667.75 14,661.25 14,666.50 1,715.3K
15:09 14,666.70 14,672.80 14,664.85 14,672.80 2,143.4K
15:10 14,676.20 14,680.75 14,674.95 14,680.70 6,666.8K
15:11 14,680.30 14,680.60 14,677.75 14,679.15 2,178.9K
15:12 14,679.35 14,679.35 14,674.10 14,674.45 1,960.2K
15:13 14,674.65 14,674.80 14,671.60 14,671.60 2,143.4K
15:14 14,670.95 14,671.40 14,669.00 14,669.80 2,093.9K
15:15 14,669.35 14,672.35 14,669.10 14,672.35 3,288.8K
15:16 14,672.90 14,672.90 14,665.20 14,668.25 11,880.3K
15:17 14,668.05 14,673.40 14,667.60 14,672.40 4,257.1K
15:18 14,672.35 14,672.35 14,664.20 14,669.85 3,156.5K
15:19 14,669.55 14,670.40 14,668.90 14,669.40 4,293.6K
15:20 14,669.50 14,669.50 14,660.35 14,663.95 6,813.5K
15:21 14,664.00 14,670.15 14,664.00 14,670.15 1,714.1K
15:22 14,671.30 14,672.70 14,670.20 14,672.70 1,195.2K
15:23 14,673.20 14,674.10 14,672.05 14,672.70 3,284.1K
15:24 14,673.65 14,674.30 14,670.00 14,674.05 6,574.3K
15:25 14,673.75 14,678.00 14,672.90 14,677.15 1,972.5K
15:26 14,677.25 14,677.25 14,671.90 14,672.55 1,519.1K
15:27 14,672.50 14,673.50 14,667.95 14,667.95 1,734.8K
15:28 14,667.15 14,669.45 14,659.40 14,666.30 2,767.5K
15:29 14,667.60 14,671.20 14,664.80 14,671.20 2,710.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available