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 14,132.50 14,132.50 14,132.50 14,132.50 1.5K
09:15 14,129.80 14,158.10 14,088.40 14,155.10 13,692.4K
09:16 14,158.50 14,169.70 14,146.65 14,162.10 7,308.6K
09:17 14,159.90 14,159.90 14,143.10 14,147.10 5,244.9K
09:18 14,149.80 14,149.80 14,130.35 14,140.10 4,493.3K
09:19 14,135.90 14,135.90 14,116.90 14,121.20 2,812.7K
09:20 14,119.10 14,119.10 14,102.15 14,112.35 3,560.2K
09:21 14,112.75 14,112.75 14,076.65 14,076.65 3,275.4K
09:22 14,077.85 14,101.70 14,075.50 14,096.65 3,302.9K
09:23 14,094.20 14,097.85 14,089.95 14,095.35 2,059.6K
09:24 14,094.20 14,095.40 14,089.20 14,089.40 2,331.8K
09:25 14,088.70 14,089.60 14,083.60 14,083.90 4,264.6K
09:26 14,083.45 14,102.70 14,081.05 14,102.70 1,749.1K
09:27 14,104.60 14,125.55 14,095.75 14,124.85 3,108.6K
09:28 14,122.60 14,122.60 14,101.85 14,103.30 1,725.1K
09:29 14,099.75 14,101.85 14,086.45 14,101.85 2,891.9K
09:30 14,099.10 14,121.10 14,099.10 14,109.20 2,552.9K
09:31 14,109.10 14,125.20 14,109.10 14,124.80 1,981.9K
09:32 14,125.30 14,153.75 14,125.30 14,149.80 4,516.9K
09:33 14,148.30 14,159.35 14,148.30 14,158.95 3,113.7K
09:34 14,159.70 14,178.45 14,159.70 14,178.35 2,217.8K
09:35 14,181.20 14,196.35 14,181.20 14,196.35 2,855.0K
09:36 14,196.70 14,217.55 14,196.70 14,216.55 4,293.2K
09:37 14,218.20 14,227.75 14,217.60 14,227.75 3,753.0K
09:38 14,227.50 14,228.35 14,219.00 14,223.80 2,276.3K
09:39 14,223.20 14,225.90 14,220.10 14,225.65 1,917.5K
09:40 14,225.80 14,236.65 14,225.80 14,236.65 1,453.1K
09:41 14,236.00 14,236.00 14,228.90 14,234.60 1,397.5K
09:42 14,234.95 14,235.60 14,220.00 14,222.20 2,749.6K
09:43 14,220.90 14,224.05 14,219.20 14,220.05 1,745.6K
09:44 14,220.45 14,237.25 14,220.45 14,235.80 3,265.1K
09:45 14,236.55 14,246.00 14,227.10 14,227.10 940.9K
09:46 14,225.25 14,225.25 14,201.10 14,202.30 3,999.5K
09:47 14,199.65 14,202.45 14,187.70 14,201.20 3,045.9K
09:48 14,199.85 14,218.95 14,199.85 14,207.00 1,883.3K
09:49 14,207.20 14,207.20 14,201.25 14,202.10 1,189.2K
09:50 14,199.60 14,203.80 14,196.30 14,200.00 1,037.6K
09:51 14,200.20 14,210.75 14,200.20 14,201.45 1,571.6K
09:52 14,200.20 14,210.20 14,197.00 14,210.20 2,170.9K
09:53 14,211.30 14,234.25 14,211.30 14,234.10 2,378.5K
09:54 14,232.90 14,233.05 14,222.45 14,223.90 1,888.3K
09:55 14,227.50 14,229.55 14,226.75 14,227.60 549.9K
09:56 14,225.90 14,230.35 14,225.00 14,227.65 1,353.1K
09:57 14,230.30 14,231.20 14,214.75 14,214.80 760.6K
09:58 14,214.50 14,214.55 14,199.00 14,199.15 1,901.9K
09:59 14,197.75 14,221.35 14,195.85 14,214.70 2,434.9K
10:00 14,216.15 14,220.15 14,210.60 14,212.70 1,119.0K
10:01 14,212.75 14,219.85 14,212.20 14,218.80 893.5K
10:02 14,219.75 14,227.05 14,213.50 14,214.65 2,503.6K
10:03 14,215.25 14,216.20 14,211.85 14,213.15 712.0K
10:04 14,213.25 14,220.05 14,210.70 14,220.05 1,047.9K
10:05 14,219.40 14,223.00 14,206.80 14,223.00 737.8K
10:06 14,222.70 14,222.70 14,213.05 14,214.55 687.5K
10:07 14,216.35 14,225.55 14,216.35 14,220.10 753.0K
10:08 14,219.15 14,222.00 14,217.30 14,220.75 488.8K
10:09 14,219.20 14,239.60 14,218.40 14,239.05 1,330.2K
10:10 14,240.00 14,242.35 14,231.75 14,241.00 753.4K
10:11 14,241.75 14,242.70 14,226.15 14,228.15 1,454.3K
10:12 14,228.90 14,238.80 14,228.90 14,238.80 2,167.8K
10:13 14,238.30 14,238.30 14,227.45 14,227.50 573.5K
10:14 14,226.35 14,228.30 14,221.80 14,228.00 968.5K
10:15 14,227.95 14,233.10 14,227.95 14,231.65 657.1K
10:16 14,227.05 14,234.65 14,225.05 14,231.90 979.0K
10:17 14,232.05 14,233.85 14,231.10 14,233.65 1,204.6K
10:18 14,234.60 14,243.60 14,233.65 14,234.45 1,061.6K
10:19 14,234.25 14,236.90 14,232.10 14,233.80 831.0K
10:20 14,233.95 14,237.00 14,233.95 14,237.00 431.1K
10:21 14,238.00 14,240.20 14,232.55 14,233.45 1,738.5K
10:22 14,234.10 14,243.10 14,233.60 14,242.20 1,542.4K
10:23 14,242.20 14,242.75 14,234.25 14,234.25 813.5K
10:24 14,233.55 14,233.55 14,220.65 14,226.85 1,228.5K
10:25 14,227.20 14,230.30 14,218.95 14,219.70 902.3K
10:26 14,223.05 14,227.40 14,223.05 14,226.15 434.3K
10:27 14,227.45 14,227.50 14,219.60 14,219.60 501.9K
10:28 14,219.75 14,227.30 14,219.50 14,225.80 526.9K
10:29 14,225.65 14,228.00 14,225.50 14,227.75 333.6K
10:30 14,227.15 14,234.15 14,226.35 14,234.15 574.1K
10:31 14,235.10 14,238.70 14,235.10 14,235.35 2,033.0K
10:32 14,235.90 14,247.40 14,235.55 14,247.40 1,871.3K
10:33 14,246.30 14,247.15 14,242.30 14,242.50 403.3K
10:34 14,241.90 14,247.80 14,241.90 14,247.70 1,101.6K
10:35 14,247.30 14,250.50 14,245.05 14,245.05 1,069.9K
10:36 14,245.10 14,251.40 14,244.90 14,251.40 1,440.6K
10:37 14,251.75 14,251.85 14,245.90 14,250.00 1,434.1K
10:38 14,250.30 14,250.75 14,245.50 14,245.50 730.3K
10:39 14,245.10 14,245.30 14,241.30 14,244.85 696.7K
10:40 14,242.85 14,243.35 14,230.10 14,232.60 1,503.9K
10:41 14,234.20 14,247.60 14,234.20 14,245.95 394.6K
10:42 14,245.25 14,246.65 14,245.00 14,246.10 1,395.5K
10:43 14,246.35 14,247.40 14,239.20 14,241.00 945.0K
10:44 14,240.65 14,241.20 14,236.30 14,239.60 640.4K
10:45 14,240.65 14,241.10 14,232.00 14,232.05 519.8K
10:46 14,232.35 14,242.00 14,231.20 14,242.00 338.5K
10:47 14,241.85 14,245.05 14,241.85 14,244.65 381.9K
10:48 14,245.20 14,249.40 14,245.20 14,249.40 387.1K
10:49 14,249.25 14,249.45 14,242.00 14,244.30 495.4K
10:50 14,242.95 14,244.35 14,238.35 14,238.60 1,311.4K
10:51 14,238.05 14,239.05 14,236.85 14,237.25 334.5K
10:52 14,237.30 14,238.85 14,234.55 14,238.85 770.6K
10:53 14,234.70 14,234.70 14,231.25 14,234.05 348.7K
10:54 14,234.40 14,236.75 14,233.95 14,234.30 466.2K
10:55 14,232.85 14,236.95 14,230.40 14,236.85 374.4K
10:56 14,238.05 14,240.20 14,232.40 14,234.05 396.3K
10:57 14,235.95 14,242.30 14,235.95 14,241.90 426.8K
10:58 14,241.90 14,243.00 14,235.85 14,236.90 440.5K
10:59 14,235.55 14,249.45 14,235.55 14,249.45 1,452.9K
11:00 14,250.55 14,255.45 14,250.55 14,255.05 1,231.6K
11:01 14,254.25 14,254.25 14,249.90 14,249.90 586.3K
11:02 14,248.45 14,248.65 14,245.35 14,247.80 408.3K
11:03 14,247.20 14,251.25 14,247.20 14,250.80 1,024.6K
11:04 14,251.40 14,254.40 14,251.40 14,252.30 396.9K
11:05 14,251.70 14,259.70 14,251.70 14,259.05 587.1K
11:06 14,257.90 14,259.80 14,257.85 14,258.90 504.7K
11:07 14,259.05 14,260.50 14,259.05 14,260.50 508.3K
11:08 14,260.90 14,268.95 14,260.90 14,268.15 2,510.1K
11:09 14,267.70 14,270.30 14,267.70 14,270.00 687.5K
11:10 14,270.30 14,279.10 14,270.05 14,279.10 1,126.0K
11:11 14,278.20 14,278.20 14,274.15 14,277.45 1,099.5K
11:12 14,276.65 14,276.95 14,269.90 14,269.90 1,252.9K
11:13 14,268.90 14,270.15 14,267.15 14,268.80 692.7K
11:14 14,267.75 14,277.90 14,267.10 14,275.95 970.7K
11:15 14,277.00 14,280.30 14,276.25 14,279.90 1,058.6K
11:16 14,279.50 14,279.50 14,271.80 14,272.85 700.2K
11:17 14,272.50 14,273.70 14,271.20 14,271.20 330.6K
11:18 14,271.10 14,276.90 14,270.65 14,276.80 358.7K
11:19 14,275.85 14,277.30 14,274.75 14,275.95 849.3K
11:20 14,276.20 14,276.40 14,273.65 14,273.65 1,140.2K
11:21 14,272.65 14,273.75 14,270.10 14,273.65 388.6K
11:22 14,274.10 14,276.55 14,273.00 14,273.00 439.8K
11:23 14,271.95 14,271.95 14,267.00 14,267.85 1,308.1K
11:24 14,267.30 14,268.70 14,264.00 14,268.70 516.2K
11:25 14,269.05 14,269.25 14,257.00 14,257.40 1,062.7K
11:26 14,256.50 14,259.75 14,256.25 14,256.25 674.9K
11:27 14,256.30 14,258.45 14,255.30 14,258.35 458.6K
11:28 14,258.70 14,262.55 14,256.05 14,256.45 1,024.0K
11:29 14,255.80 14,263.20 14,255.80 14,263.20 483.0K
11:30 14,263.60 14,270.85 14,263.60 14,269.60 734.5K
11:31 14,269.70 14,270.60 14,267.65 14,270.60 603.4K
11:32 14,270.70 14,270.70 14,261.15 14,261.35 990.7K
11:33 14,260.90 14,264.25 14,260.85 14,263.70 384.2K
11:34 14,264.00 14,269.55 14,264.00 14,265.65 746.0K
11:35 14,265.70 14,265.70 14,260.60 14,263.45 396.6K
11:36 14,264.25 14,269.10 14,263.90 14,269.10 249.7K
11:37 14,269.65 14,271.40 14,268.25 14,268.60 1,151.5K
11:38 14,268.60 14,270.55 14,268.20 14,268.20 446.3K
11:39 14,268.85 14,272.55 14,268.75 14,270.85 1,065.5K
11:40 14,270.70 14,273.45 14,269.75 14,273.45 515.4K
11:41 14,274.85 14,278.10 14,274.15 14,274.15 1,343.0K
11:42 14,273.55 14,276.95 14,272.95 14,276.55 288.4K
11:43 14,275.65 14,278.45 14,275.60 14,278.45 727.0K
11:44 14,278.55 14,278.55 14,273.95 14,275.05 401.6K
11:45 14,275.75 14,276.05 14,271.10 14,271.10 477.3K
11:46 14,270.55 14,270.55 14,264.25 14,264.25 1,033.7K
11:47 14,263.80 14,264.30 14,250.30 14,251.05 511.4K
11:48 14,250.50 14,255.50 14,249.65 14,255.50 2,018.8K
11:49 14,255.20 14,259.20 14,254.75 14,259.20 543.1K
11:50 14,259.40 14,262.55 14,259.35 14,262.55 558.9K
11:51 14,263.10 14,265.10 14,262.55 14,262.70 408.6K
11:52 14,262.60 14,262.85 14,255.95 14,256.05 731.6K
11:53 14,256.35 14,260.75 14,256.35 14,260.75 387.4K
11:54 14,260.45 14,264.05 14,258.80 14,264.05 342.7K
11:55 14,263.85 14,263.85 14,259.65 14,260.40 326.3K
11:56 14,260.05 14,260.05 14,256.25 14,257.95 267.0K
11:57 14,257.50 14,264.45 14,257.05 14,264.35 437.2K
11:58 14,263.80 14,266.10 14,263.15 14,265.40 405.3K
11:59 14,263.15 14,263.15 14,258.50 14,259.40 871.4K
12:00 14,260.70 14,264.20 14,260.70 14,264.20 350.8K
12:01 14,266.65 14,268.95 14,266.65 14,267.80 625.9K
12:02 14,267.60 14,267.60 14,262.25 14,262.95 728.2K
12:03 14,263.40 14,266.45 14,263.40 14,264.75 403.7K
12:04 14,264.55 14,265.45 14,263.00 14,265.45 391.1K
12:05 14,265.85 14,269.10 14,265.85 14,269.10 812.7K
12:06 14,268.50 14,268.50 14,262.70 14,266.45 448.8K
12:07 14,266.25 14,267.60 14,262.80 14,263.55 288.6K
12:08 14,262.70 14,263.75 14,262.70 14,262.80 190.2K
12:09 14,263.20 14,263.70 14,261.20 14,263.40 235.6K
12:10 14,264.05 14,265.75 14,262.20 14,265.75 312.3K
12:11 14,266.20 14,269.35 14,266.10 14,269.35 337.2K
12:12 14,269.55 14,272.75 14,269.30 14,272.60 254.0K
12:13 14,271.45 14,272.10 14,271.00 14,271.85 341.6K
12:14 14,270.70 14,274.20 14,270.70 14,273.10 545.3K
12:15 14,272.15 14,272.25 14,268.30 14,272.10 493.6K
12:16 14,272.05 14,272.30 14,266.70 14,266.70 331.0K
12:17 14,266.30 14,267.55 14,265.95 14,266.85 507.7K
12:18 14,267.40 14,269.85 14,266.60 14,269.85 328.4K
12:19 14,269.35 14,269.50 14,266.10 14,267.65 360.3K
12:20 14,267.50 14,271.15 14,267.50 14,271.05 386.9K
12:21 14,270.70 14,270.95 14,265.35 14,265.35 455.3K
12:22 14,265.40 14,268.55 14,265.40 14,266.10 295.4K
12:23 14,267.10 14,267.20 14,265.35 14,267.10 391.2K
12:24 14,267.40 14,269.65 14,266.85 14,267.85 290.6K
12:25 14,267.55 14,268.00 14,262.95 14,264.80 781.6K
12:26 14,264.25 14,266.50 14,261.55 14,261.60 292.1K
12:27 14,260.60 14,267.40 14,260.60 14,266.70 335.2K
12:28 14,267.55 14,268.45 14,265.60 14,268.45 325.9K
12:29 14,268.45 14,268.45 14,260.85 14,260.85 335.5K
12:30 14,260.35 14,260.65 14,255.35 14,255.60 1,498.1K
12:31 14,255.60 14,256.50 14,254.55 14,254.55 588.1K
12:32 14,254.65 14,254.65 14,250.40 14,251.85 330.3K
12:33 14,252.20 14,256.40 14,251.90 14,256.40 284.7K
12:34 14,256.40 14,258.75 14,256.40 14,258.70 1,525.4K
12:35 14,258.75 14,266.00 14,258.75 14,266.00 392.9K
12:36 14,266.35 14,266.90 14,265.30 14,265.45 210.8K
12:37 14,265.50 14,265.50 14,262.85 14,265.45 318.8K
12:38 14,265.30 14,265.75 14,262.75 14,262.75 229.2K
12:39 14,263.20 14,266.90 14,262.95 14,266.90 264.5K
12:40 14,269.65 14,269.80 14,265.70 14,267.70 1,435.4K
12:41 14,267.30 14,267.50 14,264.05 14,265.10 276.7K
12:42 14,264.70 14,265.50 14,261.65 14,262.75 649.0K
12:43 14,261.90 14,262.50 14,258.90 14,259.20 352.2K
12:44 14,258.85 14,258.85 14,251.15 14,254.15 344.2K
12:45 14,253.70 14,256.10 14,252.80 14,255.80 257.5K
12:46 14,257.00 14,258.10 14,256.20 14,257.35 249.8K
12:47 14,257.45 14,257.65 14,254.85 14,254.85 323.8K
12:48 14,253.70 14,253.70 14,247.00 14,250.60 1,002.5K
12:49 14,250.10 14,251.05 14,246.15 14,247.15 536.6K
12:50 14,246.85 14,247.35 14,242.30 14,242.30 394.3K
12:51 14,242.80 14,244.40 14,240.85 14,243.90 352.9K
12:52 14,243.65 14,246.70 14,243.60 14,246.65 191.2K
12:53 14,246.60 14,252.15 14,246.60 14,251.15 810.1K
12:54 14,251.15 14,251.85 14,249.40 14,250.40 322.4K
12:55 14,249.80 14,253.70 14,249.80 14,253.70 214.9K
12:56 14,254.00 14,255.75 14,253.40 14,253.40 299.1K
12:57 14,253.05 14,253.05 14,249.35 14,251.25 200.4K
12:58 14,251.45 14,252.30 14,248.10 14,252.10 225.6K
12:59 14,252.15 14,252.85 14,251.85 14,252.80 1,062.8K
13:00 14,252.25 14,253.05 14,249.65 14,249.65 683.4K
13:01 14,249.15 14,249.55 14,226.15 14,226.60 1,094.2K
13:02 14,227.05 14,233.90 14,227.05 14,231.75 312.2K
13:03 14,230.75 14,232.50 14,226.85 14,232.50 804.0K
13:04 14,233.35 14,233.50 14,230.70 14,230.70 254.4K
13:05 14,230.75 14,233.55 14,230.65 14,232.00 194.2K
13:06 14,231.45 14,233.35 14,226.95 14,233.35 396.4K
13:07 14,233.00 14,239.10 14,233.00 14,239.10 960.9K
13:08 14,238.95 14,239.20 14,235.35 14,236.20 702.6K
13:09 14,235.95 14,237.80 14,235.10 14,237.50 273.4K
13:10 14,238.60 14,239.65 14,234.60 14,235.05 197.2K
13:11 14,234.90 14,234.90 14,228.80 14,231.25 712.9K
13:12 14,231.30 14,234.35 14,231.00 14,232.00 267.5K
13:13 14,232.20 14,232.20 14,229.00 14,229.65 310.2K
13:14 14,229.95 14,231.80 14,228.30 14,229.25 181.8K
13:15 14,229.30 14,229.55 14,227.35 14,229.50 548.9K
13:16 14,229.65 14,230.20 14,228.75 14,230.05 1,615.1K
13:17 14,230.25 14,237.75 14,230.25 14,237.75 275.1K
13:18 14,238.35 14,240.75 14,238.35 14,240.05 327.4K
13:19 14,239.85 14,239.95 14,236.45 14,239.95 523.1K
13:20 14,240.50 14,242.80 14,240.25 14,242.30 435.8K
13:21 14,242.80 14,243.20 14,240.65 14,241.10 157.3K
13:22 14,240.85 14,240.90 14,239.65 14,240.00 483.2K
13:23 14,239.75 14,240.00 14,232.00 14,233.00 842.0K
13:24 14,231.70 14,236.30 14,230.05 14,235.75 322.0K
13:25 14,235.25 14,235.25 14,232.20 14,234.95 221.8K
13:26 14,234.55 14,234.80 14,232.90 14,233.15 239.4K
13:27 14,233.25 14,235.95 14,233.25 14,234.20 468.9K
13:28 14,233.85 14,233.85 14,227.50 14,229.45 622.9K
13:29 14,229.80 14,229.95 14,228.90 14,229.60 354.2K
13:30 14,230.15 14,233.60 14,229.15 14,233.60 728.2K
13:31 14,234.00 14,241.95 14,234.00 14,241.10 371.5K
13:32 14,241.55 14,249.60 14,241.55 14,249.15 274.9K
13:33 14,248.35 14,249.30 14,244.55 14,245.30 285.4K
13:34 14,245.75 14,245.75 14,243.75 14,245.55 275.6K
13:35 14,244.95 14,250.40 14,244.70 14,250.40 787.0K
13:36 14,250.80 14,253.00 14,250.80 14,252.75 488.6K
13:37 14,252.65 14,252.70 14,249.60 14,251.20 540.0K
13:38 14,251.50 14,252.95 14,249.95 14,252.95 591.3K
13:39 14,252.25 14,253.40 14,251.60 14,251.60 362.3K
13:40 14,252.45 14,262.65 14,252.45 14,262.65 652.2K
13:41 14,262.70 14,267.55 14,262.70 14,267.55 364.3K
13:42 14,268.20 14,272.95 14,268.05 14,272.70 538.3K
13:43 14,272.80 14,273.65 14,272.40 14,273.65 593.0K
13:44 14,274.15 14,278.60 14,274.15 14,278.60 1,190.8K
13:45 14,279.65 14,287.15 14,279.10 14,286.25 1,333.4K
13:46 14,285.60 14,287.25 14,282.55 14,284.50 751.4K
13:47 14,284.60 14,288.95 14,284.20 14,288.95 510.4K
13:48 14,288.90 14,289.45 14,284.25 14,287.30 561.1K
13:49 14,288.20 14,295.35 14,288.20 14,293.50 2,728.4K
13:50 14,292.50 14,297.20 14,292.50 14,294.95 825.7K
13:51 14,295.90 14,300.25 14,295.30 14,300.25 472.5K
13:52 14,300.75 14,310.50 14,300.75 14,310.50 779.1K
13:53 14,311.15 14,313.80 14,311.15 14,311.85 1,781.9K
13:54 14,312.95 14,315.20 14,312.20 14,313.10 1,498.4K
13:55 14,311.60 14,312.60 14,310.45 14,311.25 891.8K
13:56 14,311.25 14,311.35 14,307.70 14,308.40 1,619.8K
13:57 14,307.85 14,308.20 14,306.60 14,306.90 497.2K
13:58 14,306.60 14,312.25 14,306.45 14,311.05 571.5K
13:59 14,311.00 14,315.45 14,311.00 14,315.45 322.1K
14:00 14,315.45 14,316.85 14,311.70 14,314.65 1,384.4K
14:01 14,315.20 14,315.20 14,312.75 14,314.55 304.8K
14:02 14,316.00 14,320.20 14,316.00 14,317.15 823.5K
14:03 14,316.55 14,316.55 14,310.70 14,314.80 549.8K
14:04 14,315.10 14,315.45 14,312.00 14,314.10 284.0K
14:05 14,315.40 14,316.30 14,312.35 14,313.40 1,400.1K
14:06 14,313.85 14,315.70 14,309.40 14,311.75 950.6K
14:07 14,312.45 14,312.45 14,305.05 14,306.00 648.0K
14:08 14,305.80 14,305.80 14,299.10 14,302.30 762.8K
14:09 14,303.35 14,305.60 14,302.90 14,303.65 368.2K
14:10 14,304.50 14,306.65 14,304.50 14,306.65 468.2K
14:11 14,307.45 14,310.45 14,307.45 14,310.40 783.7K
14:12 14,311.55 14,311.55 14,304.85 14,304.85 330.2K
14:13 14,305.70 14,309.00 14,305.60 14,306.15 318.1K
14:14 14,306.35 14,311.70 14,305.70 14,311.00 383.2K
14:15 14,311.30 14,312.45 14,310.05 14,310.05 506.5K
14:16 14,310.00 14,311.45 14,309.10 14,310.45 382.0K
14:17 14,310.60 14,311.15 14,308.40 14,308.65 311.3K
14:18 14,308.70 14,311.40 14,308.70 14,311.30 371.8K
14:19 14,311.65 14,319.10 14,311.65 14,317.15 474.1K
14:20 14,317.35 14,317.35 14,315.20 14,316.90 277.7K
14:21 14,317.05 14,318.15 14,313.55 14,313.55 492.6K
14:22 14,313.35 14,313.35 14,310.10 14,310.80 509.5K
14:23 14,311.75 14,313.65 14,310.15 14,311.85 600.1K
14:24 14,311.50 14,312.70 14,310.40 14,311.40 351.0K
14:25 14,312.35 14,313.60 14,310.55 14,310.55 1,109.7K
14:26 14,309.65 14,311.00 14,306.90 14,311.00 364.5K
14:27 14,311.35 14,311.35 14,308.05 14,310.25 424.2K
14:28 14,310.75 14,311.85 14,309.40 14,311.85 466.3K
14:29 14,312.10 14,314.70 14,311.30 14,311.30 348.3K
14:30 14,311.55 14,312.80 14,307.85 14,308.70 424.0K
14:31 14,310.10 14,311.60 14,309.05 14,310.05 299.2K
14:32 14,308.45 14,311.30 14,307.70 14,311.30 471.3K
14:33 14,311.65 14,313.30 14,311.35 14,312.75 643.2K
14:34 14,312.65 14,312.80 14,306.70 14,306.70 702.6K
14:35 14,306.80 14,307.80 14,305.95 14,307.60 534.3K
14:36 14,307.60 14,309.15 14,306.45 14,306.65 443.7K
14:37 14,307.25 14,307.25 14,304.00 14,305.35 464.3K
14:38 14,305.10 14,311.35 14,305.10 14,311.20 605.0K
14:39 14,310.40 14,311.40 14,303.75 14,303.75 598.7K
14:40 14,304.55 14,307.05 14,304.40 14,306.15 721.1K
14:41 14,306.35 14,307.05 14,302.00 14,302.75 763.8K
14:42 14,302.95 14,304.25 14,299.95 14,299.95 749.3K
14:43 14,300.25 14,301.65 14,297.30 14,297.30 757.9K
14:44 14,299.10 14,301.60 14,299.10 14,300.75 430.8K
14:45 14,301.10 14,301.10 14,298.65 14,299.45 638.9K
14:46 14,300.30 14,307.45 14,300.30 14,306.50 1,124.9K
14:47 14,306.70 14,307.95 14,305.55 14,307.95 767.1K
14:48 14,309.15 14,312.30 14,309.15 14,311.45 747.7K
14:49 14,311.50 14,318.20 14,311.50 14,315.75 714.8K
14:50 14,314.45 14,314.45 14,309.60 14,312.25 802.6K
14:51 14,313.40 14,314.05 14,308.65 14,308.65 657.9K
14:52 14,308.65 14,308.65 14,306.50 14,306.50 2,262.3K
14:53 14,307.30 14,307.80 14,303.55 14,303.55 593.1K
14:54 14,302.55 14,304.95 14,301.30 14,304.05 546.8K
14:55 14,305.10 14,308.30 14,303.20 14,308.10 2,392.7K
14:56 14,308.30 14,308.90 14,307.05 14,308.70 520.6K
14:57 14,309.55 14,315.00 14,309.55 14,311.40 716.4K
14:58 14,312.75 14,315.70 14,312.75 14,315.45 332.5K
14:59 14,316.65 14,317.70 14,313.60 14,317.50 515.1K
15:00 14,319.65 14,327.15 14,319.65 14,321.95 957.8K
15:01 14,321.15 14,321.15 14,311.10 14,314.60 1,569.8K
15:02 14,315.85 14,318.15 14,314.70 14,317.35 638.8K
15:03 14,317.25 14,317.55 14,311.15 14,312.30 941.2K
15:04 14,311.90 14,316.25 14,311.10 14,314.65 1,100.8K
15:05 14,314.35 14,314.35 14,309.75 14,309.75 1,973.4K
15:06 14,309.50 14,312.95 14,309.50 14,312.40 1,542.8K
15:07 14,312.35 14,314.75 14,312.25 14,314.30 1,739.3K
15:08 14,314.65 14,317.95 14,313.35 14,317.05 1,289.4K
15:09 14,317.65 14,318.70 14,317.35 14,317.85 2,028.0K
15:10 14,319.45 14,323.30 14,319.45 14,323.15 3,618.6K
15:11 14,322.95 14,323.75 14,321.75 14,322.90 2,255.5K
15:12 14,322.60 14,326.80 14,321.05 14,326.80 1,658.5K
15:13 14,327.45 14,333.90 14,327.45 14,333.75 2,747.4K
15:14 14,334.80 14,336.70 14,334.25 14,336.15 4,619.4K
15:15 14,337.05 14,337.05 14,331.40 14,331.75 4,166.3K
15:16 14,331.00 14,332.25 14,328.05 14,331.95 2,295.0K
15:17 14,331.45 14,331.60 14,325.10 14,325.90 2,902.4K
15:18 14,325.15 14,328.30 14,324.85 14,327.40 3,314.3K
15:19 14,327.65 14,329.35 14,327.35 14,328.75 1,362.3K
15:20 14,328.45 14,328.80 14,324.70 14,326.65 5,461.1K
15:21 14,325.75 14,325.75 14,322.45 14,324.45 950.7K
15:22 14,324.40 14,324.90 14,323.25 14,324.10 1,076.6K
15:23 14,324.95 14,328.35 14,324.05 14,328.15 1,720.0K
15:24 14,327.30 14,329.20 14,326.55 14,328.45 3,729.5K
15:25 14,328.55 14,329.00 14,326.50 14,328.50 2,091.3K
15:26 14,328.65 14,328.65 14,325.70 14,326.70 1,625.9K
15:27 14,326.95 14,328.75 14,324.90 14,327.70 2,009.9K
15:28 14,328.35 14,328.35 14,319.95 14,321.15 2,083.6K
15:29 14,321.40 14,330.15 14,321.00 14,323.05 2,111.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available