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 14,109.90 14,109.90 14,109.90 14,109.90 163.6K
09:15 14,109.45 14,136.80 14,101.85 14,118.30 34,492.5K
09:16 14,125.05 14,156.45 14,125.05 14,156.45 20,110.2K
09:17 14,156.40 14,158.75 14,151.40 14,156.30 9,518.9K
09:18 14,159.40 14,183.75 14,159.40 14,182.75 9,139.5K
09:19 14,185.25 14,187.50 14,182.65 14,182.65 8,514.7K
09:20 14,179.75 14,179.75 14,144.90 14,147.40 10,227.1K
09:21 14,149.15 14,149.15 14,129.75 14,131.40 8,980.3K
09:22 14,130.75 14,140.50 14,129.85 14,132.15 7,213.6K
09:23 14,130.90 14,131.40 14,121.85 14,126.75 7,503.2K
09:24 14,127.20 14,127.20 14,105.15 14,105.15 4,255.8K
09:25 14,101.85 14,102.00 14,089.05 14,094.25 5,362.4K
09:26 14,089.95 14,114.00 14,089.95 14,114.00 3,636.4K
09:27 14,119.50 14,124.55 14,112.35 14,124.25 5,451.9K
09:28 14,124.40 14,145.50 14,122.80 14,145.50 4,663.7K
09:29 14,150.75 14,164.00 14,150.75 14,164.00 5,428.1K
09:30 14,161.65 14,174.85 14,159.05 14,174.85 7,287.1K
09:31 14,175.35 14,186.05 14,175.35 14,178.35 6,407.6K
09:32 14,178.85 14,181.00 14,170.45 14,179.00 5,615.0K
09:33 14,178.95 14,188.90 14,178.95 14,187.80 4,560.1K
09:34 14,186.20 14,186.90 14,178.20 14,179.85 4,563.7K
09:35 14,179.70 14,185.65 14,176.80 14,178.45 3,136.0K
09:36 14,177.40 14,180.50 14,172.80 14,173.75 4,486.3K
09:37 14,172.85 14,175.00 14,166.25 14,168.80 3,471.6K
09:38 14,168.65 14,176.50 14,168.30 14,168.30 2,300.1K
09:39 14,169.30 14,169.30 14,155.95 14,159.35 3,228.4K
09:40 14,160.40 14,169.75 14,158.55 14,169.30 3,114.5K
09:41 14,173.00 14,174.00 14,161.75 14,161.75 2,026.3K
09:42 14,162.80 14,176.35 14,162.80 14,174.50 1,388.8K
09:43 14,175.35 14,189.50 14,175.35 14,188.30 2,061.9K
09:44 14,186.35 14,191.10 14,184.10 14,189.85 1,426.2K
09:45 14,191.40 14,193.60 14,184.55 14,184.55 3,896.3K
09:46 14,181.55 14,194.15 14,178.85 14,194.15 3,419.5K
09:47 14,194.75 14,210.15 14,194.75 14,209.00 1,658.9K
09:48 14,207.30 14,218.40 14,205.90 14,218.40 3,247.1K
09:49 14,219.30 14,224.15 14,219.30 14,221.05 2,231.4K
09:50 14,221.30 14,225.05 14,216.95 14,224.45 2,323.6K
09:51 14,226.45 14,237.65 14,225.75 14,237.65 3,767.3K
09:52 14,237.00 14,240.50 14,237.00 14,238.50 2,380.5K
09:53 14,238.45 14,238.45 14,234.80 14,236.00 2,174.1K
09:54 14,235.30 14,236.90 14,229.35 14,229.35 2,959.1K
09:55 14,226.95 14,227.85 14,220.25 14,220.25 1,844.7K
09:56 14,221.80 14,227.00 14,221.75 14,227.00 2,823.7K
09:57 14,228.30 14,239.25 14,228.25 14,238.10 1,921.1K
09:58 14,236.65 14,236.65 14,226.55 14,226.55 2,000.1K
09:59 14,227.00 14,236.75 14,224.25 14,234.40 1,849.7K
10:00 14,236.60 14,241.90 14,234.65 14,241.50 1,751.0K
10:01 14,243.85 14,246.05 14,242.20 14,243.60 2,527.3K
10:02 14,244.20 14,250.50 14,244.20 14,245.05 1,501.7K
10:03 14,243.15 14,243.95 14,239.35 14,239.40 1,851.9K
10:04 14,238.85 14,245.75 14,238.85 14,244.90 2,902.3K
10:05 14,244.25 14,248.25 14,240.45 14,248.00 1,580.1K
10:06 14,248.95 14,251.55 14,247.00 14,249.65 828.8K
10:07 14,250.55 14,252.30 14,249.55 14,250.45 1,469.7K
10:08 14,250.75 14,252.05 14,244.10 14,244.10 1,653.3K
10:09 14,243.25 14,243.35 14,223.80 14,223.80 4,507.6K
10:10 14,218.95 14,223.75 14,214.05 14,222.85 6,708.2K
10:11 14,223.45 14,223.45 14,215.75 14,216.45 2,243.6K
10:12 14,219.15 14,229.15 14,219.10 14,227.60 2,485.4K
10:13 14,228.40 14,235.05 14,227.55 14,232.55 2,182.4K
10:14 14,234.00 14,235.90 14,231.65 14,234.35 896.1K
10:15 14,235.40 14,246.20 14,234.50 14,246.20 1,222.5K
10:16 14,246.15 14,248.10 14,244.85 14,246.80 999.8K
10:17 14,247.25 14,248.70 14,243.35 14,247.00 1,671.5K
10:18 14,247.05 14,255.05 14,247.05 14,254.90 2,809.4K
10:19 14,255.95 14,258.30 14,255.65 14,257.45 13,535.9K
10:20 14,256.40 14,256.40 14,252.60 14,256.30 5,820.1K
10:21 14,256.65 14,261.55 14,254.50 14,256.95 6,883.8K
10:22 14,257.05 14,261.65 14,257.05 14,258.55 3,390.0K
10:23 14,258.65 14,265.05 14,258.65 14,263.95 2,540.0K
10:24 14,264.00 14,271.55 14,263.35 14,271.40 2,020.5K
10:25 14,271.45 14,273.60 14,268.70 14,269.50 1,479.5K
10:26 14,270.20 14,270.20 14,267.75 14,269.25 962.4K
10:27 14,267.95 14,268.10 14,261.20 14,261.90 3,229.7K
10:28 14,260.40 14,261.35 14,258.70 14,260.15 1,920.2K
10:29 14,260.00 14,266.25 14,260.00 14,265.00 1,089.1K
10:30 14,265.25 14,269.35 14,265.25 14,266.75 3,797.9K
10:31 14,266.65 14,268.50 14,264.20 14,266.80 1,611.5K
10:32 14,266.30 14,271.65 14,266.20 14,270.05 2,567.0K
10:33 14,269.20 14,269.85 14,265.45 14,265.45 3,007.4K
10:34 14,266.80 14,273.70 14,266.80 14,273.45 2,032.3K
10:35 14,274.90 14,275.60 14,272.85 14,274.85 1,220.0K
10:36 14,273.60 14,275.15 14,269.45 14,270.60 2,239.1K
10:37 14,269.10 14,273.45 14,269.10 14,273.30 2,709.2K
10:38 14,273.85 14,275.80 14,270.30 14,272.05 3,528.8K
10:39 14,271.95 14,273.35 14,270.55 14,272.20 1,399.0K
10:40 14,271.50 14,274.55 14,271.50 14,274.05 1,444.4K
10:41 14,272.55 14,276.90 14,272.55 14,276.60 1,221.9K
10:42 14,278.20 14,284.90 14,278.20 14,282.05 1,696.4K
10:43 14,282.05 14,284.95 14,280.80 14,282.30 1,664.0K
10:44 14,283.00 14,287.05 14,281.75 14,287.05 3,120.1K
10:45 14,287.45 14,290.25 14,287.10 14,287.10 1,195.0K
10:46 14,285.35 14,287.05 14,281.85 14,284.15 1,367.9K
10:47 14,284.50 14,284.60 14,281.05 14,282.15 2,893.7K
10:48 14,280.25 14,280.45 14,272.80 14,274.10 3,661.9K
10:49 14,274.60 14,275.35 14,268.70 14,269.40 3,115.5K
10:50 14,269.35 14,270.80 14,266.40 14,270.45 1,160.6K
10:51 14,270.35 14,272.70 14,269.55 14,270.25 1,531.3K
10:52 14,269.05 14,270.15 14,265.40 14,267.00 1,287.3K
10:53 14,267.35 14,274.15 14,267.35 14,272.90 718.1K
10:54 14,273.75 14,277.60 14,273.75 14,276.30 850.6K
10:55 14,274.95 14,277.35 14,273.50 14,276.00 1,108.2K
10:56 14,276.20 14,280.60 14,276.20 14,279.30 1,005.4K
10:57 14,280.25 14,286.50 14,280.25 14,284.60 1,061.6K
10:58 14,284.90 14,287.15 14,284.10 14,287.15 1,043.4K
10:59 14,287.65 14,287.65 14,280.10 14,282.15 1,887.4K
11:00 14,282.25 14,285.15 14,268.25 14,274.70 990.7K
11:01 14,274.90 14,277.55 14,273.65 14,275.25 653.0K
11:02 14,275.25 14,284.90 14,275.25 14,284.90 839.5K
11:03 14,284.40 14,290.35 14,284.40 14,289.60 1,021.3K
11:04 14,290.30 14,292.50 14,290.00 14,290.40 704.9K
11:05 14,290.05 14,291.95 14,290.05 14,291.30 1,073.1K
11:06 14,290.80 14,292.55 14,290.35 14,290.35 1,080.2K
11:07 14,291.05 14,296.90 14,289.85 14,296.10 1,020.3K
11:08 14,295.25 14,295.25 14,293.60 14,294.45 876.6K
11:09 14,295.15 14,295.50 14,293.10 14,293.10 724.6K
11:10 14,293.65 14,296.50 14,293.65 14,296.30 722.8K
11:11 14,296.10 14,296.25 14,283.40 14,285.50 1,634.5K
11:12 14,286.30 14,288.20 14,285.50 14,286.60 534.0K
11:13 14,287.55 14,295.60 14,287.55 14,293.50 661.9K
11:14 14,293.50 14,296.10 14,292.35 14,295.95 934.5K
11:15 14,295.90 14,296.70 14,292.70 14,295.10 1,552.9K
11:16 14,295.30 14,297.75 14,295.30 14,296.15 997.3K
11:17 14,296.15 14,296.15 14,290.50 14,292.20 1,237.1K
11:18 14,291.55 14,292.20 14,290.00 14,290.90 493.8K
11:19 14,290.15 14,290.15 14,284.75 14,284.75 516.1K
11:20 14,285.65 14,291.75 14,285.20 14,291.75 783.1K
11:21 14,290.70 14,291.90 14,289.35 14,290.40 593.1K
11:22 14,290.65 14,291.35 14,285.45 14,285.45 623.0K
11:23 14,283.95 14,283.95 14,277.50 14,279.95 2,763.4K
11:24 14,279.30 14,282.40 14,278.85 14,279.90 1,473.0K
11:25 14,279.85 14,280.30 14,274.60 14,274.60 1,000.7K
11:26 14,274.80 14,278.50 14,272.20 14,277.35 797.6K
11:27 14,277.45 14,281.40 14,275.70 14,280.95 799.4K
11:28 14,280.45 14,280.80 14,275.00 14,275.00 689.2K
11:29 14,274.25 14,274.50 14,271.90 14,274.35 807.1K
11:30 14,275.75 14,277.30 14,275.05 14,276.20 3,037.2K
11:31 14,275.30 14,277.85 14,275.30 14,276.75 611.5K
11:32 14,275.75 14,280.90 14,275.75 14,280.85 1,038.2K
11:33 14,280.80 14,288.20 14,279.25 14,288.20 3,223.3K
11:34 14,290.00 14,291.90 14,288.45 14,291.90 2,944.6K
11:35 14,292.00 14,293.45 14,290.25 14,292.30 1,152.3K
11:36 14,291.95 14,291.95 14,288.60 14,289.80 1,277.7K
11:37 14,289.40 14,291.50 14,289.35 14,291.00 817.5K
11:38 14,290.30 14,290.75 14,281.90 14,281.90 1,354.8K
11:39 14,282.10 14,284.25 14,281.50 14,283.30 1,122.1K
11:40 14,283.55 14,287.60 14,283.55 14,287.25 1,927.5K
11:41 14,288.75 14,292.00 14,288.00 14,290.55 4,972.8K
11:42 14,289.70 14,292.05 14,285.35 14,285.35 1,913.6K
11:43 14,284.95 14,286.15 14,282.25 14,282.95 1,302.9K
11:44 14,283.15 14,283.15 14,278.80 14,280.75 3,880.1K
11:45 14,280.65 14,282.50 14,274.50 14,274.60 2,656.3K
11:46 14,273.50 14,274.50 14,268.00 14,269.55 1,563.6K
11:47 14,270.95 14,275.90 14,270.50 14,275.85 1,492.7K
11:48 14,275.95 14,278.50 14,275.15 14,278.50 648.2K
11:49 14,278.35 14,280.35 14,278.35 14,279.30 915.6K
11:50 14,278.90 14,279.95 14,274.90 14,275.00 826.2K
11:51 14,275.25 14,281.65 14,274.70 14,281.65 764.2K
11:52 14,282.25 14,287.20 14,281.65 14,286.75 847.1K
11:53 14,287.10 14,287.90 14,285.75 14,287.25 482.9K
11:54 14,288.25 14,290.15 14,287.30 14,289.30 795.3K
11:55 14,288.75 14,293.15 14,288.75 14,293.15 608.3K
11:56 14,294.05 14,295.10 14,293.40 14,294.45 911.3K
11:57 14,295.25 14,299.50 14,295.25 14,297.00 906.3K
11:58 14,295.90 14,296.25 14,292.30 14,294.65 888.6K
11:59 14,293.20 14,296.90 14,293.05 14,295.25 1,381.4K
12:00 14,295.50 14,298.55 14,295.50 14,297.15 665.6K
12:01 14,296.00 14,300.70 14,296.00 14,299.35 1,413.7K
12:02 14,300.45 14,300.45 14,298.55 14,300.20 1,639.9K
12:03 14,300.70 14,302.15 14,298.60 14,301.65 1,005.1K
12:04 14,301.90 14,303.10 14,299.25 14,300.40 637.6K
12:05 14,302.25 14,305.50 14,301.60 14,305.50 748.4K
12:06 14,306.80 14,306.80 14,301.85 14,303.25 1,276.4K
12:07 14,304.65 14,304.65 14,299.00 14,299.00 613.2K
12:08 14,299.80 14,299.80 14,292.20 14,292.20 1,555.9K
12:09 14,292.80 14,292.80 14,283.20 14,286.35 941.6K
12:10 14,287.05 14,291.90 14,286.60 14,291.65 825.8K
12:11 14,291.60 14,297.70 14,291.60 14,297.70 1,269.1K
12:12 14,295.95 14,295.95 14,289.50 14,291.45 791.5K
12:13 14,291.55 14,295.90 14,291.55 14,294.20 618.4K
12:14 14,292.20 14,301.85 14,291.00 14,299.95 706.9K
12:15 14,299.75 14,307.05 14,298.85 14,307.05 690.8K
12:16 14,307.40 14,309.05 14,306.25 14,309.05 462.4K
12:17 14,309.40 14,312.75 14,309.40 14,312.05 815.6K
12:18 14,312.60 14,317.85 14,311.95 14,315.55 747.9K
12:19 14,316.70 14,319.05 14,316.50 14,319.05 883.4K
12:20 14,319.10 14,320.45 14,317.05 14,319.55 729.7K
12:21 14,319.75 14,319.75 14,317.05 14,318.40 537.1K
12:22 14,317.90 14,321.40 14,317.80 14,320.90 570.2K
12:23 14,320.90 14,327.85 14,320.90 14,327.85 3,223.4K
12:24 14,327.50 14,327.50 14,323.85 14,325.20 815.4K
12:25 14,325.40 14,325.85 14,323.85 14,323.85 1,114.9K
12:26 14,324.00 14,329.10 14,323.35 14,327.75 1,013.9K
12:27 14,328.60 14,329.75 14,327.05 14,329.10 993.6K
12:28 14,329.20 14,329.60 14,323.70 14,324.15 819.8K
12:29 14,324.60 14,324.60 14,318.00 14,318.15 844.4K
12:30 14,318.90 14,324.80 14,318.40 14,323.55 1,020.0K
12:31 14,323.35 14,328.40 14,323.35 14,328.40 1,080.4K
12:32 14,328.60 14,328.60 14,323.20 14,326.95 1,036.4K
12:33 14,326.85 14,332.00 14,325.90 14,331.50 1,256.9K
12:34 14,331.45 14,331.65 14,328.15 14,329.90 1,836.5K
12:35 14,330.30 14,334.00 14,328.45 14,334.00 1,165.8K
12:36 14,333.65 14,335.65 14,333.40 14,335.35 1,496.3K
12:37 14,335.05 14,342.60 14,334.50 14,341.90 1,188.4K
12:38 14,341.45 14,342.55 14,339.50 14,339.50 2,121.3K
12:39 14,338.75 14,341.75 14,338.60 14,339.35 1,056.0K
12:40 14,338.85 14,340.15 14,336.80 14,337.20 813.3K
12:41 14,337.70 14,341.95 14,337.55 14,341.65 909.9K
12:42 14,342.45 14,342.45 14,339.15 14,340.65 1,881.3K
12:43 14,340.35 14,340.45 14,338.95 14,340.15 843.8K
12:44 14,338.50 14,340.70 14,333.35 14,333.55 2,900.4K
12:45 14,333.90 14,339.55 14,333.90 14,339.55 891.5K
12:46 14,339.00 14,344.45 14,338.25 14,344.35 1,008.2K
12:47 14,345.25 14,348.95 14,344.95 14,348.45 2,349.1K
12:48 14,348.65 14,349.25 14,346.55 14,348.90 1,042.2K
12:49 14,349.35 14,359.20 14,347.95 14,357.30 3,743.8K
12:50 14,357.10 14,357.95 14,354.55 14,354.55 2,661.7K
12:51 14,356.30 14,359.30 14,354.95 14,359.30 2,133.9K
12:52 14,359.85 14,363.25 14,359.85 14,362.50 6,156.6K
12:53 14,361.70 14,365.45 14,361.70 14,363.40 1,576.3K
12:54 14,364.75 14,364.75 14,361.90 14,364.00 1,093.7K
12:55 14,364.85 14,364.95 14,360.80 14,364.95 2,599.6K
12:56 14,364.30 14,365.05 14,360.35 14,363.65 1,237.9K
12:57 14,363.60 14,365.45 14,362.40 14,364.50 1,106.2K
12:58 14,365.00 14,372.10 14,364.65 14,371.45 2,012.5K
12:59 14,371.95 14,372.30 14,368.80 14,368.80 1,707.1K
13:00 14,370.10 14,374.45 14,369.20 14,374.00 1,660.1K
13:01 14,374.50 14,376.35 14,367.25 14,367.25 1,500.4K
13:02 14,366.40 14,369.20 14,366.40 14,367.45 919.5K
13:03 14,368.35 14,369.95 14,365.20 14,365.30 1,034.7K
13:04 14,364.70 14,365.55 14,363.10 14,365.50 691.0K
13:05 14,364.75 14,365.90 14,362.30 14,364.20 1,855.9K
13:06 14,365.65 14,367.55 14,362.95 14,363.80 1,546.9K
13:07 14,362.90 14,363.45 14,353.80 14,353.80 1,801.6K
13:08 14,352.95 14,353.95 14,349.95 14,351.10 1,572.3K
13:09 14,350.80 14,351.15 14,339.90 14,339.90 2,457.6K
13:10 14,340.95 14,341.90 14,338.90 14,341.80 1,400.9K
13:11 14,342.10 14,342.10 14,337.05 14,341.10 1,340.7K
13:12 14,340.70 14,346.55 14,340.45 14,346.25 1,888.0K
13:13 14,345.15 14,345.40 14,340.15 14,341.90 1,043.8K
13:14 14,342.40 14,354.50 14,340.85 14,353.50 1,214.4K
13:15 14,352.15 14,356.75 14,350.40 14,356.75 1,917.0K
13:16 14,356.55 14,359.50 14,356.55 14,358.20 1,350.1K
13:17 14,357.30 14,358.10 14,354.35 14,358.10 1,621.8K
13:18 14,358.20 14,361.20 14,357.20 14,361.20 715.4K
13:19 14,363.50 14,369.30 14,363.50 14,368.00 858.6K
13:20 14,368.05 14,369.85 14,366.35 14,368.20 1,001.4K
13:21 14,367.15 14,370.20 14,367.15 14,370.10 736.5K
13:22 14,369.20 14,369.20 14,363.35 14,364.00 691.7K
13:23 14,365.05 14,365.50 14,362.95 14,364.40 497.2K
13:24 14,365.25 14,367.05 14,363.30 14,366.70 456.8K
13:25 14,366.25 14,366.55 14,364.15 14,366.20 564.2K
13:26 14,365.95 14,366.40 14,363.45 14,364.30 839.2K
13:27 14,365.05 14,367.00 14,364.55 14,365.00 1,149.2K
13:28 14,365.55 14,365.55 14,355.35 14,356.90 884.5K
13:29 14,357.65 14,358.95 14,356.40 14,358.75 1,092.4K
13:30 14,359.30 14,367.20 14,359.30 14,364.80 1,140.3K
13:31 14,364.85 14,367.65 14,364.85 14,365.80 500.3K
13:32 14,366.70 14,366.70 14,363.20 14,364.85 777.4K
13:33 14,366.15 14,367.75 14,364.50 14,365.60 1,285.0K
13:34 14,365.30 14,365.70 14,363.65 14,365.15 686.6K
13:35 14,365.90 14,367.70 14,365.05 14,367.15 2,912.5K
13:36 14,366.85 14,366.85 14,363.00 14,366.45 3,041.8K
13:37 14,366.10 14,367.45 14,365.00 14,367.35 1,329.5K
13:38 14,367.60 14,368.00 14,365.60 14,365.60 2,835.9K
13:39 14,365.60 14,366.85 14,364.25 14,364.25 4,192.5K
13:40 14,364.10 14,364.10 14,358.00 14,358.00 2,244.3K
13:41 14,357.30 14,357.30 14,352.80 14,355.10 955.8K
13:42 14,354.85 14,357.15 14,354.85 14,356.50 717.5K
13:43 14,357.25 14,357.55 14,354.75 14,355.65 2,892.2K
13:44 14,356.00 14,361.00 14,355.60 14,360.40 1,529.7K
13:45 14,360.85 14,360.85 14,357.75 14,358.70 1,531.2K
13:46 14,358.15 14,359.90 14,358.00 14,358.00 1,233.1K
13:47 14,358.25 14,358.80 14,351.75 14,352.55 1,548.2K
13:48 14,352.95 14,352.95 14,347.15 14,347.15 1,081.5K
13:49 14,345.95 14,345.95 14,342.35 14,343.20 2,284.3K
13:50 14,343.80 14,347.60 14,340.85 14,347.50 1,761.6K
13:51 14,347.80 14,351.50 14,346.75 14,349.20 896.4K
13:52 14,347.50 14,351.85 14,347.50 14,351.85 1,372.1K
13:53 14,351.45 14,353.50 14,351.30 14,352.00 751.8K
13:54 14,351.30 14,353.15 14,351.20 14,351.90 1,548.9K
13:55 14,352.20 14,356.60 14,352.20 14,355.35 3,574.4K
13:56 14,355.65 14,356.50 14,354.20 14,355.95 1,856.6K
13:57 14,356.40 14,356.85 14,353.35 14,355.60 5,847.4K
13:58 14,355.80 14,355.85 14,353.15 14,353.30 2,346.2K
13:59 14,354.25 14,357.25 14,354.25 14,356.25 1,762.6K
14:00 14,356.85 14,362.90 14,354.30 14,362.85 2,183.5K
14:01 14,362.65 14,365.00 14,362.00 14,364.60 1,108.4K
14:02 14,363.90 14,363.90 14,360.50 14,362.60 792.2K
14:03 14,362.40 14,364.20 14,360.55 14,363.15 1,096.2K
14:04 14,363.05 14,366.15 14,361.60 14,365.90 1,593.3K
14:05 14,366.15 14,366.50 14,363.70 14,364.00 1,447.1K
14:06 14,364.45 14,368.20 14,364.30 14,368.20 923.2K
14:07 14,367.45 14,370.05 14,367.45 14,369.75 986.7K
14:08 14,369.00 14,369.65 14,366.70 14,367.75 851.1K
14:09 14,368.35 14,376.90 14,367.75 14,375.60 1,181.0K
14:10 14,375.50 14,376.30 14,372.00 14,372.00 824.1K
14:11 14,370.35 14,375.10 14,368.80 14,375.10 1,519.4K
14:12 14,374.65 14,375.75 14,372.60 14,373.20 957.8K
14:13 14,372.30 14,374.90 14,370.00 14,372.55 1,426.9K
14:14 14,372.15 14,372.15 14,369.90 14,371.80 925.1K
14:15 14,370.75 14,370.85 14,367.70 14,370.10 812.7K
14:16 14,369.75 14,373.65 14,369.30 14,370.90 2,439.4K
14:17 14,370.95 14,373.65 14,369.85 14,373.65 912.8K
14:18 14,373.95 14,373.95 14,369.95 14,371.50 2,297.4K
14:19 14,371.85 14,378.00 14,371.25 14,377.95 2,504.8K
14:20 14,377.75 14,379.80 14,377.25 14,379.80 1,899.8K
14:21 14,380.10 14,380.80 14,378.55 14,380.25 1,588.3K
14:22 14,379.35 14,383.85 14,379.05 14,382.85 8,623.7K
14:23 14,383.80 14,386.40 14,382.95 14,386.40 3,014.8K
14:24 14,385.30 14,388.40 14,385.30 14,387.70 1,284.4K
14:25 14,388.95 14,395.40 14,388.95 14,394.35 2,973.6K
14:26 14,394.05 14,400.05 14,394.05 14,397.25 2,103.5K
14:27 14,397.00 14,397.85 14,392.85 14,396.20 4,599.9K
14:28 14,395.05 14,400.55 14,395.00 14,399.70 2,336.2K
14:29 14,399.10 14,400.70 14,398.25 14,399.80 4,277.9K
14:30 14,400.10 14,400.10 14,393.60 14,395.20 2,431.1K
14:31 14,395.20 14,396.50 14,394.10 14,394.75 3,845.9K
14:32 14,394.95 14,395.65 14,392.80 14,394.95 1,665.4K
14:33 14,394.90 14,396.15 14,394.10 14,394.35 2,071.5K
14:34 14,394.10 14,394.15 14,392.00 14,393.10 1,771.0K
14:35 14,393.05 14,395.75 14,391.65 14,394.70 2,729.3K
14:36 14,395.30 14,397.30 14,391.60 14,392.45 3,599.7K
14:37 14,392.85 14,399.05 14,392.85 14,398.75 4,859.3K
14:38 14,399.45 14,406.55 14,399.25 14,406.55 3,330.8K
14:39 14,405.70 14,406.20 14,402.90 14,403.75 3,495.5K
14:40 14,403.60 14,405.60 14,403.50 14,405.60 2,571.0K
14:41 14,405.90 14,406.30 14,403.90 14,403.90 2,277.8K
14:42 14,404.45 14,404.45 14,399.55 14,401.30 6,016.5K
14:43 14,400.90 14,406.20 14,400.90 14,405.95 2,067.9K
14:44 14,406.10 14,406.95 14,404.70 14,406.00 3,009.7K
14:45 14,406.20 14,406.70 14,403.85 14,404.50 2,244.8K
14:46 14,404.65 14,407.20 14,404.65 14,406.55 2,773.6K
14:47 14,407.10 14,409.45 14,407.05 14,409.35 2,839.5K
14:48 14,408.20 14,409.55 14,407.90 14,408.90 3,433.2K
14:49 14,409.10 14,410.00 14,407.35 14,408.00 1,625.6K
14:50 14,408.30 14,410.90 14,407.75 14,410.00 2,224.5K
14:51 14,411.25 14,411.25 14,409.60 14,409.90 1,217.6K
14:52 14,409.55 14,411.50 14,408.60 14,408.60 3,365.0K
14:53 14,408.80 14,409.15 14,405.25 14,405.25 4,240.3K
14:54 14,404.70 14,405.35 14,400.05 14,400.05 25,142.1K
14:55 14,399.65 14,399.65 14,395.90 14,397.35 17,195.3K
14:56 14,396.50 14,403.50 14,395.45 14,402.05 8,328.2K
14:57 14,401.45 14,402.30 14,399.95 14,400.35 16,200.3K
14:58 14,400.50 14,400.50 14,396.80 14,397.55 11,054.0K
14:59 14,398.15 14,398.60 14,394.70 14,398.60 24,985.9K
15:00 14,399.90 14,401.30 14,392.25 14,401.10 13,840.6K
15:01 14,400.15 14,401.95 14,397.30 14,398.10 10,533.1K
15:02 14,397.40 14,401.00 14,397.40 14,400.00 4,826.7K
15:03 14,403.35 14,404.85 14,401.15 14,404.85 7,326.9K
15:04 14,406.30 14,411.80 14,404.75 14,404.75 7,010.6K
15:05 14,405.25 14,405.25 14,394.15 14,394.15 5,172.6K
15:06 14,392.90 14,394.15 14,384.35 14,385.30 8,575.5K
15:07 14,387.55 14,389.20 14,387.35 14,389.20 4,628.3K
15:08 14,388.55 14,390.00 14,387.55 14,388.70 8,190.2K
15:09 14,389.50 14,395.20 14,389.40 14,395.20 5,206.9K
15:10 14,396.25 14,399.95 14,395.25 14,395.90 6,359.1K
15:11 14,396.35 14,398.45 14,396.30 14,396.65 4,490.8K
15:12 14,395.90 14,397.00 14,391.60 14,394.40 3,873.0K
15:13 14,393.95 14,395.80 14,393.40 14,395.80 5,508.3K
15:14 14,395.80 14,397.05 14,393.00 14,396.75 5,255.7K
15:15 14,395.90 14,396.35 14,390.10 14,390.70 5,744.6K
15:16 14,389.70 14,389.70 14,387.15 14,388.75 8,762.2K
15:17 14,388.95 14,388.95 14,386.20 14,386.30 4,195.6K
15:18 14,385.50 14,387.15 14,384.55 14,384.55 8,680.9K
15:19 14,383.85 14,385.20 14,382.05 14,382.95 6,379.0K
15:20 14,383.85 14,384.65 14,381.15 14,382.75 13,181.7K
15:21 14,382.95 14,385.70 14,382.55 14,384.70 5,605.2K
15:22 14,386.00 14,386.95 14,381.65 14,381.65 10,091.4K
15:23 14,383.45 14,384.80 14,381.20 14,381.20 7,989.7K
15:24 14,380.00 14,383.45 14,379.50 14,382.30 7,336.7K
15:25 14,382.45 14,383.20 14,378.10 14,378.10 5,027.0K
15:26 14,379.05 14,379.35 14,376.30 14,376.30 6,439.4K
15:27 14,376.65 14,376.80 14,374.25 14,374.25 4,579.1K
15:28 14,375.25 14,382.55 14,373.30 14,380.75 5,234.4K
15:29 14,380.10 14,389.75 14,375.45 14,389.75 6,124.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available