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 14,303.65 14,303.65 14,303.65 14,303.65 0.0K
09:15 14,315.00 14,324.85 14,301.95 14,301.95 15,234.7K
09:16 14,296.85 14,296.85 14,272.90 14,273.10 6,513.4K
09:17 14,276.45 14,276.45 14,262.75 14,267.10 4,954.6K
09:18 14,265.80 14,268.25 14,248.05 14,248.05 4,172.3K
09:19 14,248.90 14,252.70 14,243.50 14,249.15 3,790.1K
09:20 14,242.25 14,249.55 14,240.20 14,245.65 4,640.4K
09:21 14,246.55 14,251.90 14,246.15 14,251.00 4,523.2K
09:22 14,250.60 14,250.60 14,224.25 14,224.25 4,329.1K
09:23 14,226.40 14,230.60 14,220.00 14,227.15 6,542.2K
09:24 14,227.20 14,227.20 14,208.95 14,209.25 2,081.2K
09:25 14,207.05 14,207.05 14,177.20 14,177.20 4,584.0K
09:26 14,176.30 14,179.50 14,158.55 14,158.55 2,593.8K
09:27 14,157.75 14,157.75 14,142.55 14,144.60 3,230.5K
09:28 14,143.00 14,149.50 14,138.05 14,138.05 3,125.7K
09:29 14,137.05 14,139.40 14,129.15 14,131.10 1,700.3K
09:30 14,130.80 14,141.45 14,130.80 14,136.05 3,691.3K
09:31 14,137.90 14,138.20 14,122.90 14,123.10 3,748.0K
09:32 14,121.30 14,123.10 14,108.65 14,122.30 4,384.3K
09:33 14,121.50 14,129.05 14,115.85 14,123.05 4,194.5K
09:34 14,123.35 14,128.15 14,116.05 14,122.55 3,135.5K
09:35 14,121.10 14,126.95 14,119.05 14,119.05 1,652.6K
09:36 14,120.05 14,121.75 14,107.80 14,121.75 1,812.5K
09:37 14,122.00 14,190.45 14,122.00 14,183.10 5,472.7K
09:38 14,184.95 14,184.95 14,164.50 14,169.50 4,861.7K
09:39 14,171.95 14,183.15 14,171.00 14,171.65 3,041.8K
09:40 14,169.55 14,169.55 14,160.10 14,161.40 5,144.8K
09:41 14,161.65 14,162.65 14,144.40 14,144.40 5,162.6K
09:42 14,142.00 14,157.35 14,136.45 14,157.35 1,480.1K
09:43 14,159.85 14,159.90 14,144.65 14,145.15 3,400.1K
09:44 14,144.95 14,144.95 14,134.90 14,141.15 1,789.5K
09:45 14,138.20 14,138.85 14,129.00 14,138.70 1,481.1K
09:46 14,140.15 14,148.05 14,137.00 14,146.55 1,498.5K
09:47 14,144.05 14,144.05 14,138.40 14,140.85 789.3K
09:48 14,141.25 14,141.30 14,111.80 14,111.80 2,112.1K
09:49 14,111.20 14,130.40 14,111.20 14,130.40 1,752.3K
09:50 14,134.75 14,137.95 14,127.40 14,137.55 1,661.2K
09:51 14,139.75 14,156.45 14,137.35 14,149.95 1,848.2K
09:52 14,150.75 14,150.75 14,134.30 14,136.65 1,235.9K
09:53 14,136.40 14,136.40 14,119.50 14,120.25 2,449.4K
09:54 14,116.20 14,116.20 14,096.40 14,097.55 3,749.4K
09:55 14,096.05 14,100.85 14,088.65 14,100.85 2,217.3K
09:56 14,101.00 14,110.05 14,098.45 14,109.50 2,243.6K
09:57 14,110.65 14,110.65 14,104.90 14,106.70 669.3K
09:58 14,105.20 14,116.20 14,102.00 14,116.20 3,598.5K
09:59 14,119.75 14,149.05 14,119.75 14,132.45 2,334.0K
10:00 14,133.05 14,138.10 14,124.65 14,124.65 911.3K
10:01 14,123.15 14,123.85 14,111.90 14,112.95 1,016.8K
10:02 14,117.10 14,120.15 14,107.50 14,114.50 636.2K
10:03 14,115.00 14,125.85 14,108.30 14,118.65 849.7K
10:04 14,117.15 14,117.90 14,108.35 14,115.55 775.7K
10:05 14,114.60 14,126.90 14,113.75 14,126.50 1,940.4K
10:06 14,129.55 14,144.55 14,124.95 14,124.95 1,351.0K
10:07 14,123.25 14,123.25 14,101.55 14,101.55 1,877.2K
10:08 14,095.90 14,108.05 14,094.80 14,100.00 3,039.3K
10:09 14,098.60 14,110.55 14,096.45 14,110.55 816.9K
10:10 14,108.80 14,109.15 14,101.75 14,101.75 545.8K
10:11 14,101.30 14,102.15 14,086.40 14,088.60 1,880.8K
10:12 14,087.05 14,087.05 14,068.85 14,074.40 3,671.8K
10:13 14,074.95 14,074.95 14,066.90 14,066.90 2,791.6K
10:14 14,072.90 14,073.20 14,066.60 14,071.90 1,312.2K
10:15 14,071.50 14,078.20 14,071.50 14,075.20 1,265.7K
10:16 14,076.15 14,077.65 14,072.70 14,073.45 1,419.6K
10:17 14,072.40 14,087.40 14,072.15 14,087.40 724.7K
10:18 14,089.40 14,091.25 14,082.95 14,091.10 1,117.5K
10:19 14,092.40 14,093.65 14,085.90 14,086.70 2,563.6K
10:20 14,089.20 14,090.00 14,084.50 14,085.50 1,381.5K
10:21 14,081.15 14,091.05 14,078.25 14,091.05 1,191.4K
10:22 14,094.80 14,100.70 14,081.00 14,081.15 1,359.3K
10:23 14,082.35 14,092.40 14,075.80 14,092.40 775.7K
10:24 14,091.50 14,097.15 14,090.85 14,096.95 1,050.1K
10:25 14,098.80 14,101.40 14,090.65 14,101.40 768.6K
10:26 14,099.50 14,099.50 14,087.95 14,087.95 4,389.2K
10:27 14,087.25 14,087.25 14,082.10 14,084.70 6,556.2K
10:28 14,084.15 14,084.15 14,066.45 14,066.45 5,520.7K
10:29 14,064.75 14,064.75 14,047.50 14,048.10 3,350.1K
10:30 14,047.95 14,052.30 14,044.90 14,044.90 3,119.1K
10:31 14,044.80 14,044.90 14,040.80 14,043.45 1,593.2K
10:32 14,046.25 14,058.55 14,046.25 14,052.80 1,341.2K
10:33 14,051.45 14,064.25 14,049.70 14,055.65 2,129.7K
10:34 14,054.90 14,057.95 14,052.60 14,057.95 1,935.1K
10:35 14,058.40 14,060.35 14,048.40 14,048.40 3,132.1K
10:36 14,046.30 14,046.30 14,015.70 14,015.70 3,375.6K
10:37 14,015.35 14,018.95 14,011.30 14,015.40 2,706.1K
10:38 14,013.90 14,013.90 14,005.10 14,005.10 2,300.3K
10:39 14,004.45 14,008.60 14,002.00 14,006.25 1,937.5K
10:40 14,005.05 14,005.30 14,001.30 14,003.85 2,430.3K
10:41 14,004.45 14,004.45 13,996.10 14,002.60 2,011.7K
10:42 14,000.50 14,002.10 13,990.10 13,990.10 884.3K
10:43 13,990.65 13,994.40 13,984.15 13,985.80 2,348.8K
10:44 13,983.25 13,985.35 13,980.15 13,980.15 3,893.0K
10:45 13,979.05 13,987.40 13,979.05 13,986.30 2,583.5K
10:46 13,982.70 13,982.70 13,972.55 13,972.55 1,021.1K
10:47 13,972.45 13,972.95 13,965.10 13,965.95 2,335.3K
10:48 13,965.50 13,966.45 13,948.10 13,948.10 1,404.5K
10:49 13,948.65 13,959.30 13,947.15 13,947.60 2,782.4K
10:50 13,945.90 13,947.40 13,933.50 13,942.80 1,391.6K
10:51 13,945.95 13,945.95 13,937.20 13,937.20 1,293.5K
10:52 13,940.00 13,947.15 13,936.70 13,940.05 1,485.7K
10:53 13,941.45 13,944.60 13,940.50 13,943.80 1,218.7K
10:54 13,941.75 13,941.75 13,933.85 13,936.55 1,893.7K
10:55 13,936.10 13,940.10 13,936.10 13,937.65 2,310.5K
10:56 13,938.15 13,940.10 13,933.90 13,936.05 1,594.0K
10:57 13,936.40 13,945.60 13,936.30 13,945.60 1,479.5K
10:58 13,948.85 13,948.85 13,936.80 13,946.15 1,796.0K
10:59 13,943.20 13,943.20 13,933.85 13,935.10 1,106.4K
11:00 13,936.15 13,945.05 13,934.05 13,936.20 704.2K
11:01 13,933.25 13,937.15 13,930.00 13,936.25 1,858.6K
11:02 13,937.80 13,938.75 13,930.80 13,935.05 614.6K
11:03 13,936.50 13,937.35 13,923.80 13,923.80 3,450.6K
11:04 13,923.90 13,923.90 13,900.35 13,901.25 4,287.2K
11:05 13,900.55 13,902.00 13,893.35 13,893.35 3,278.9K
11:06 13,894.50 13,899.50 13,883.80 13,886.00 4,302.0K
11:07 13,886.80 13,887.15 13,884.20 13,886.10 5,275.0K
11:08 13,886.40 13,889.70 13,885.80 13,886.35 2,839.5K
11:09 13,886.50 13,886.50 13,879.70 13,881.80 1,643.4K
11:10 13,881.65 13,887.40 13,879.50 13,887.40 3,185.2K
11:11 13,886.65 13,902.90 13,886.65 13,900.90 1,529.6K
11:12 13,902.55 13,954.50 13,902.50 13,954.50 2,222.1K
11:13 13,958.40 13,958.40 13,941.45 13,941.45 2,205.7K
11:14 13,940.85 13,943.50 13,935.45 13,943.50 1,179.1K
11:15 13,943.00 13,943.00 13,923.80 13,928.50 1,803.4K
11:16 13,928.75 13,932.70 13,926.10 13,926.35 1,686.5K
11:17 13,925.35 13,925.75 13,919.00 13,921.55 957.9K
11:18 13,919.75 13,925.50 13,917.05 13,924.60 1,743.4K
11:19 13,924.50 13,926.90 13,916.90 13,918.55 724.6K
11:20 13,916.65 13,931.25 13,915.55 13,931.25 617.8K
11:21 13,931.90 13,940.55 13,929.95 13,940.50 1,188.1K
11:22 13,941.50 13,942.70 13,929.70 13,930.35 2,146.9K
11:23 13,928.85 13,929.95 13,920.35 13,920.35 1,143.6K
11:24 13,919.40 13,920.65 13,914.15 13,920.65 1,112.1K
11:25 13,921.55 13,931.65 13,921.55 13,930.20 1,072.3K
11:26 13,930.45 13,937.55 13,929.70 13,937.55 1,018.9K
11:27 13,937.05 13,937.05 13,922.05 13,927.75 1,971.3K
11:28 13,927.00 13,927.00 13,917.00 13,917.00 1,398.8K
11:29 13,918.40 13,918.40 13,903.65 13,903.75 1,476.1K
11:30 13,902.15 13,907.55 13,901.20 13,904.85 1,348.3K
11:31 13,905.40 13,915.55 13,905.40 13,914.40 2,254.2K
11:32 13,912.70 13,929.65 13,910.45 13,929.65 2,523.0K
11:33 13,929.70 13,929.70 13,918.50 13,918.60 1,601.5K
11:34 13,917.70 13,917.70 13,913.25 13,913.60 1,101.2K
11:35 13,913.35 13,921.40 13,912.95 13,918.90 1,129.1K
11:36 13,918.65 13,919.20 13,910.90 13,910.90 1,978.0K
11:37 13,907.80 13,907.80 13,896.35 13,898.00 2,863.8K
11:38 13,898.10 13,905.85 13,898.10 13,902.50 2,716.0K
11:39 13,900.95 13,900.95 13,890.20 13,891.40 955.2K
11:40 13,890.75 13,900.90 13,888.05 13,900.90 1,431.0K
11:41 13,904.80 13,920.10 13,904.80 13,919.70 3,982.8K
11:42 13,920.55 13,922.60 13,913.85 13,922.60 1,579.5K
11:43 13,922.70 13,939.80 13,922.70 13,935.10 1,335.0K
11:44 13,934.65 13,936.85 13,926.30 13,930.85 2,274.8K
11:45 13,931.30 13,938.50 13,930.85 13,938.50 2,245.7K
11:46 13,937.80 13,938.55 13,924.45 13,927.20 2,198.9K
11:47 13,926.70 13,928.40 13,923.70 13,928.40 472.1K
11:48 13,929.55 13,937.35 13,929.10 13,937.35 1,205.8K
11:49 13,937.10 13,937.10 13,928.25 13,928.75 1,582.9K
11:50 13,927.80 13,930.05 13,927.35 13,930.05 1,002.0K
11:51 13,930.60 13,947.50 13,930.60 13,940.85 1,115.9K
11:52 13,935.20 13,944.75 13,933.75 13,939.85 2,759.5K
11:53 13,939.80 13,961.05 13,939.35 13,961.05 540.7K
11:54 13,961.10 13,961.10 13,953.15 13,953.80 868.4K
11:55 13,952.20 13,952.90 13,942.05 13,942.15 1,911.0K
11:56 13,942.85 13,943.35 13,931.60 13,943.35 1,373.8K
11:57 13,948.75 13,965.05 13,948.75 13,963.65 2,150.9K
11:58 13,962.60 13,962.60 13,952.85 13,959.70 546.1K
11:59 13,959.40 13,975.35 13,959.40 13,975.35 1,112.3K
12:00 13,975.00 13,975.00 13,959.95 13,959.95 1,079.1K
12:01 13,958.65 13,958.75 13,950.60 13,951.45 2,137.5K
12:02 13,949.20 13,949.20 13,937.55 13,937.60 3,133.0K
12:03 13,935.60 13,935.60 13,921.70 13,921.70 1,576.6K
12:04 13,921.35 13,921.35 13,905.70 13,905.70 3,116.0K
12:05 13,906.15 13,923.10 13,906.15 13,922.70 2,097.7K
12:06 13,921.15 13,924.55 13,918.00 13,920.65 894.9K
12:07 13,918.90 13,920.50 13,911.30 13,911.30 959.7K
12:08 13,908.90 13,908.90 13,894.40 13,896.50 2,164.9K
12:09 13,896.40 13,896.55 13,891.30 13,891.80 648.4K
12:10 13,893.55 13,894.40 13,889.95 13,890.25 1,340.3K
12:11 13,890.50 13,894.15 13,888.50 13,892.50 1,087.0K
12:12 13,892.40 13,897.50 13,892.15 13,895.20 1,105.1K
12:13 13,896.95 13,899.15 13,892.85 13,898.10 1,064.0K
12:14 13,898.10 13,898.20 13,893.65 13,893.65 1,064.9K
12:15 13,893.75 13,895.50 13,888.90 13,895.40 1,379.4K
12:16 13,893.55 13,894.40 13,885.00 13,888.70 807.5K
12:17 13,888.50 13,888.55 13,884.25 13,884.55 905.5K
12:18 13,883.30 13,883.30 13,876.80 13,877.95 3,767.6K
12:19 13,877.35 13,877.35 13,867.25 13,867.25 2,174.4K
12:20 13,866.25 13,877.55 13,864.90 13,873.35 1,503.3K
12:21 13,874.20 13,881.15 13,874.20 13,876.65 2,411.9K
12:22 13,874.85 13,875.15 13,870.10 13,871.75 895.8K
12:23 13,872.00 13,873.80 13,869.05 13,873.75 1,555.6K
12:24 13,874.45 13,881.00 13,873.35 13,881.00 625.8K
12:25 13,883.65 13,888.25 13,881.65 13,886.85 937.7K
12:26 13,887.45 13,901.50 13,886.30 13,894.15 1,904.8K
12:27 13,893.20 13,901.50 13,892.90 13,901.50 1,883.2K
12:28 13,903.10 13,910.30 13,903.10 13,905.30 1,057.4K
12:29 13,905.70 13,906.05 13,897.40 13,897.60 1,253.0K
12:30 13,896.65 13,900.50 13,891.20 13,900.35 1,394.2K
12:31 13,899.40 13,899.45 13,893.10 13,893.10 1,074.2K
12:32 13,891.55 13,900.05 13,889.25 13,899.35 2,096.8K
12:33 13,899.40 13,899.85 13,891.20 13,891.50 1,335.5K
12:34 13,891.30 13,894.30 13,890.30 13,893.10 2,019.1K
12:35 13,893.10 13,916.40 13,893.05 13,905.60 3,020.1K
12:36 13,905.15 13,922.30 13,901.30 13,922.10 823.2K
12:37 13,920.60 13,920.95 13,909.65 13,910.10 1,159.5K
12:38 13,909.85 13,910.10 13,903.60 13,908.70 441.8K
12:39 13,909.70 13,921.15 13,909.70 13,919.60 760.6K
12:40 13,918.95 13,918.95 13,902.80 13,904.05 3,402.3K
12:41 13,903.05 13,903.05 13,898.85 13,900.05 904.5K
12:42 13,900.10 13,901.05 13,898.05 13,899.65 774.6K
12:43 13,898.80 13,898.80 13,889.35 13,889.35 1,373.4K
12:44 13,887.60 13,887.60 13,881.95 13,881.95 762.2K
12:45 13,879.15 13,891.90 13,879.15 13,891.90 959.1K
12:46 13,891.65 13,892.35 13,887.25 13,892.00 592.4K
12:47 13,893.20 13,893.20 13,884.95 13,886.60 983.7K
12:48 13,887.95 13,892.40 13,883.15 13,883.15 1,261.2K
12:49 13,882.60 13,882.60 13,866.65 13,866.65 919.9K
12:50 13,865.30 13,867.75 13,863.40 13,865.05 2,179.0K
12:51 13,864.95 13,874.60 13,864.95 13,872.65 1,521.4K
12:52 13,873.20 13,885.55 13,872.55 13,885.30 656.1K
12:53 13,885.10 13,885.50 13,869.15 13,869.55 898.5K
12:54 13,868.40 13,869.90 13,865.80 13,865.80 613.1K
12:55 13,865.10 13,870.05 13,865.10 13,869.70 599.3K
12:56 13,870.65 13,874.55 13,864.60 13,864.60 505.2K
12:57 13,865.55 13,869.05 13,863.95 13,865.45 551.2K
12:58 13,865.40 13,865.40 13,857.85 13,858.90 1,781.5K
12:59 13,857.90 13,858.05 13,842.45 13,842.45 2,500.6K
13:00 13,842.05 13,844.65 13,839.50 13,843.50 2,188.2K
13:01 13,843.60 13,845.10 13,839.05 13,839.40 1,524.6K
13:02 13,838.80 13,838.80 13,826.65 13,826.65 1,871.4K
13:03 13,825.35 13,825.35 13,818.35 13,820.10 2,420.0K
13:04 13,820.45 13,828.35 13,818.80 13,827.70 1,247.4K
13:05 13,829.15 13,833.90 13,829.15 13,832.85 814.2K
13:06 13,834.55 13,836.60 13,832.50 13,835.40 1,405.5K
13:07 13,835.10 13,840.25 13,834.55 13,835.20 1,568.0K
13:08 13,835.15 13,842.30 13,832.55 13,832.55 1,845.6K
13:09 13,832.60 13,832.60 13,825.35 13,825.35 1,809.7K
13:10 13,824.25 13,835.50 13,824.20 13,829.00 2,719.1K
13:11 13,829.60 13,836.40 13,829.60 13,836.05 894.5K
13:12 13,835.80 13,836.75 13,828.75 13,828.75 818.4K
13:13 13,827.30 13,845.50 13,827.30 13,839.40 1,345.6K
13:14 13,838.75 13,851.75 13,838.75 13,842.70 1,446.8K
13:15 13,841.25 13,850.70 13,840.75 13,850.70 556.4K
13:16 13,853.50 13,861.30 13,853.50 13,859.00 1,568.9K
13:17 13,858.30 13,889.00 13,858.15 13,889.00 2,748.7K
13:18 13,891.25 13,891.25 13,867.25 13,868.05 2,760.5K
13:19 13,867.05 13,882.20 13,866.10 13,877.70 2,054.2K
13:20 13,879.40 13,879.85 13,868.15 13,869.00 2,440.7K
13:21 13,869.20 13,869.20 13,855.25 13,866.85 2,957.4K
13:22 13,867.15 13,887.75 13,867.15 13,885.90 1,676.2K
13:23 13,885.30 13,885.45 13,873.60 13,873.70 2,069.0K
13:24 13,874.20 13,874.20 13,857.00 13,857.00 1,297.0K
13:25 13,855.25 13,879.20 13,854.85 13,879.20 968.0K
13:26 13,879.00 13,885.75 13,879.00 13,884.10 1,008.3K
13:27 13,885.30 13,885.30 13,873.55 13,875.05 907.7K
13:28 13,874.70 13,876.75 13,870.70 13,876.75 1,327.7K
13:29 13,877.15 13,877.15 13,866.25 13,866.60 1,021.3K
13:30 13,867.05 13,867.25 13,858.00 13,862.80 1,225.2K
13:31 13,859.70 13,861.35 13,854.40 13,857.85 575.9K
13:32 13,857.85 13,859.15 13,851.85 13,851.85 593.6K
13:33 13,850.15 13,850.15 13,840.10 13,840.10 756.1K
13:34 13,839.40 13,847.60 13,836.60 13,845.95 1,207.7K
13:35 13,846.25 13,846.25 13,841.65 13,842.70 648.1K
13:36 13,843.55 13,843.55 13,834.65 13,835.80 1,255.0K
13:37 13,834.10 13,838.60 13,829.25 13,829.25 1,485.4K
13:38 13,828.60 13,829.35 13,824.35 13,825.55 1,550.9K
13:39 13,825.10 13,825.10 13,819.15 13,821.75 916.8K
13:40 13,821.75 13,829.15 13,821.65 13,829.15 847.7K
13:41 13,831.10 13,831.70 13,826.65 13,828.60 1,142.8K
13:42 13,828.40 13,831.90 13,826.15 13,830.35 1,105.8K
13:43 13,829.20 13,834.80 13,827.55 13,834.80 457.8K
13:44 13,834.15 13,837.35 13,830.25 13,830.60 1,570.8K
13:45 13,830.50 13,835.35 13,828.90 13,828.90 827.9K
13:46 13,828.70 13,828.70 13,824.20 13,824.20 1,635.5K
13:47 13,823.40 13,823.40 13,815.65 13,819.75 1,194.9K
13:48 13,819.65 13,819.95 13,812.90 13,812.90 655.0K
13:49 13,812.15 13,814.40 13,808.75 13,812.30 1,275.1K
13:50 13,812.10 13,815.40 13,810.80 13,811.80 1,637.1K
13:51 13,813.30 13,821.35 13,811.65 13,821.35 1,528.2K
13:52 13,820.40 13,828.00 13,819.25 13,827.70 1,110.2K
13:53 13,827.00 13,827.60 13,815.70 13,815.80 935.4K
13:54 13,815.85 13,816.25 13,805.65 13,806.15 3,200.5K
13:55 13,806.55 13,809.00 13,804.15 13,804.40 1,282.5K
13:56 13,805.45 13,816.95 13,805.45 13,816.95 1,614.5K
13:57 13,817.55 13,822.50 13,815.25 13,815.90 823.6K
13:58 13,814.65 13,815.15 13,810.55 13,813.65 1,664.7K
13:59 13,814.50 13,815.55 13,811.50 13,812.95 1,491.3K
14:00 13,813.70 13,813.70 13,809.15 13,810.55 772.0K
14:01 13,811.05 13,813.80 13,807.20 13,807.30 856.9K
14:02 13,807.15 13,811.60 13,803.65 13,811.60 1,357.8K
14:03 13,810.35 13,810.35 13,802.35 13,802.35 862.0K
14:04 13,802.35 13,802.35 13,794.00 13,794.05 1,701.2K
14:05 13,794.60 13,810.85 13,793.85 13,802.95 2,812.3K
14:06 13,802.45 13,814.45 13,802.45 13,808.55 1,319.0K
14:07 13,808.75 13,808.75 13,794.40 13,799.50 900.6K
14:08 13,800.15 13,800.15 13,784.90 13,784.90 1,472.0K
14:09 13,785.80 13,788.05 13,778.80 13,788.05 2,158.2K
14:10 13,788.35 13,792.65 13,788.35 13,789.25 1,154.2K
14:11 13,791.30 13,793.10 13,782.90 13,785.60 1,223.4K
14:12 13,785.35 13,787.00 13,778.15 13,778.30 2,345.5K
14:13 13,776.95 13,777.10 13,770.95 13,771.85 3,152.0K
14:14 13,774.40 13,781.05 13,774.40 13,779.20 2,109.8K
14:15 13,781.70 13,804.85 13,777.85 13,804.85 2,899.1K
14:16 13,810.15 13,819.45 13,800.75 13,819.45 3,224.0K
14:17 13,817.65 13,827.35 13,810.40 13,827.35 1,519.2K
14:18 13,833.85 13,845.85 13,831.40 13,845.85 2,736.3K
14:19 13,848.10 13,855.75 13,848.10 13,852.85 2,437.6K
14:20 13,855.65 13,873.35 13,855.45 13,859.05 4,141.2K
14:21 13,857.75 13,864.50 13,852.95 13,852.95 2,333.6K
14:22 13,853.90 13,862.00 13,853.65 13,854.15 1,221.5K
14:23 13,858.00 13,858.00 13,843.35 13,846.95 1,025.3K
14:24 13,849.55 13,849.55 13,824.40 13,827.00 2,133.8K
14:25 13,827.35 13,834.55 13,822.40 13,834.55 2,075.7K
14:26 13,836.10 13,841.65 13,831.60 13,841.65 2,676.3K
14:27 13,844.10 13,852.95 13,843.50 13,843.50 908.9K
14:28 13,840.30 13,849.20 13,839.40 13,847.80 714.1K
14:29 13,851.95 13,859.50 13,851.95 13,858.50 1,092.7K
14:30 13,860.40 13,860.85 13,849.45 13,859.00 803.9K
14:31 13,860.40 13,869.20 13,860.40 13,868.90 1,088.6K
14:32 13,868.60 13,889.95 13,867.70 13,889.95 1,377.8K
14:33 13,889.80 13,894.85 13,882.75 13,885.10 2,500.3K
14:34 13,883.50 13,903.55 13,883.50 13,903.55 1,517.5K
14:35 13,905.05 13,917.95 13,905.05 13,909.70 4,138.3K
14:36 13,910.20 13,918.35 13,910.20 13,917.85 1,493.3K
14:37 13,918.75 13,930.95 13,918.75 13,929.15 2,923.0K
14:38 13,931.35 13,953.80 13,931.35 13,952.75 4,928.9K
14:39 13,952.25 13,961.30 13,946.40 13,946.40 3,286.1K
14:40 13,945.30 13,951.60 13,945.30 13,948.10 2,094.6K
14:41 13,947.80 13,951.70 13,942.70 13,943.80 3,096.7K
14:42 13,944.25 13,964.80 13,944.25 13,964.80 2,185.0K
14:43 13,971.90 13,992.45 13,971.90 13,992.45 4,346.5K
14:44 13,995.85 14,006.80 13,995.65 13,998.15 4,999.6K
14:45 13,998.15 13,998.40 13,983.55 13,984.90 2,218.3K
14:46 13,985.45 13,985.45 13,966.65 13,968.05 2,245.9K
14:47 13,972.40 13,977.10 13,967.40 13,973.35 2,064.1K
14:48 13,974.85 13,977.40 13,963.90 13,963.90 1,593.9K
14:49 13,962.50 13,975.65 13,961.60 13,972.80 4,407.8K
14:50 13,972.20 13,972.50 13,963.15 13,968.90 2,148.2K
14:51 13,969.20 13,971.00 13,961.50 13,965.10 1,269.3K
14:52 13,964.05 13,988.30 13,964.05 13,974.85 3,239.8K
14:53 13,973.10 13,984.05 13,973.10 13,978.10 861.9K
14:54 13,978.30 13,979.05 13,965.75 13,967.60 1,144.4K
14:55 13,966.00 13,966.20 13,949.90 13,952.15 2,247.9K
14:56 13,953.30 13,953.30 13,917.75 13,917.75 3,601.7K
14:57 13,920.70 13,927.95 13,920.70 13,923.35 2,392.1K
14:58 13,927.15 13,942.60 13,926.35 13,942.60 1,466.8K
14:59 13,947.70 13,948.05 13,938.10 13,947.20 1,012.8K
15:00 13,951.20 13,967.90 13,951.20 13,952.00 2,360.0K
15:01 13,952.60 13,964.10 13,952.60 13,964.10 1,094.6K
15:02 13,963.90 13,963.90 13,954.50 13,959.75 2,002.6K
15:03 13,958.70 13,958.70 13,942.40 13,945.20 2,074.2K
15:04 13,946.80 13,946.80 13,929.70 13,929.70 1,402.2K
15:05 13,927.60 13,934.15 13,927.55 13,930.35 1,469.6K
15:06 13,930.55 13,934.05 13,929.05 13,933.00 1,332.6K
15:07 13,933.85 13,938.55 13,930.50 13,933.50 1,857.9K
15:08 13,935.30 13,943.80 13,935.30 13,942.15 3,193.8K
15:09 13,942.35 13,942.55 13,915.85 13,922.95 2,566.2K
15:10 13,925.65 13,943.90 13,925.65 13,943.75 2,204.3K
15:11 13,943.25 13,949.60 13,943.25 13,944.80 1,858.2K
15:12 13,944.00 13,944.00 13,928.70 13,928.70 1,998.7K
15:13 13,929.35 13,929.35 13,919.75 13,929.10 3,589.8K
15:14 13,930.50 13,930.50 13,925.60 13,929.45 3,058.9K
15:15 13,931.00 13,931.00 13,923.55 13,930.45 4,382.8K
15:16 13,931.70 13,932.40 13,925.30 13,925.30 8,346.7K
15:17 13,924.90 13,934.35 13,923.45 13,931.40 5,642.0K
15:18 13,932.95 13,932.95 13,924.35 13,926.20 3,972.4K
15:19 13,927.05 13,928.10 13,920.50 13,921.70 3,021.1K
15:20 13,921.35 13,922.05 13,913.90 13,916.65 8,607.9K
15:21 13,916.10 13,918.60 13,914.90 13,917.95 1,586.4K
15:22 13,918.40 13,919.05 13,913.45 13,918.10 1,525.8K
15:23 13,916.75 13,916.95 13,910.45 13,911.85 2,250.9K
15:24 13,910.60 13,913.00 13,908.20 13,912.95 6,428.7K
15:25 13,917.30 13,923.00 13,914.35 13,923.00 2,868.6K
15:26 13,922.90 13,922.95 13,911.40 13,911.65 3,452.5K
15:27 13,911.00 13,911.50 13,908.40 13,909.40 2,257.4K
15:28 13,909.25 13,909.25 13,900.25 13,902.75 3,356.7K
15:29 13,903.05 13,927.35 13,898.75 13,927.35 3,765.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available