Nifty Midcap 50

NIMDCP50
🏛️ india →
16,199.85
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 14,474.30 14,474.30 14,474.30 14,474.30 91.2K
09:15 14,473.40 14,475.15 14,430.05 14,465.70 14,773.7K
09:16 14,472.00 14,503.45 14,472.00 14,503.45 5,928.5K
09:17 14,506.90 14,527.70 14,506.05 14,506.05 5,857.8K
09:18 14,501.85 14,501.85 14,480.25 14,500.35 4,831.0K
09:19 14,501.15 14,513.00 14,498.45 14,506.55 4,590.6K
09:20 14,509.50 14,518.20 14,506.45 14,515.30 3,998.3K
09:21 14,511.55 14,523.80 14,505.00 14,506.20 3,193.8K
09:22 14,509.20 14,510.30 14,493.05 14,496.35 3,121.7K
09:23 14,496.25 14,497.80 14,488.35 14,492.45 3,467.0K
09:24 14,496.50 14,509.30 14,496.50 14,508.15 2,148.2K
09:25 14,506.60 14,532.85 14,497.80 14,532.85 5,363.7K
09:26 14,533.90 14,541.25 14,526.10 14,541.25 3,675.5K
09:27 14,538.85 14,552.40 14,538.85 14,548.95 2,711.7K
09:28 14,550.60 14,552.10 14,542.45 14,552.10 2,499.1K
09:29 14,556.35 14,570.60 14,556.35 14,570.50 3,043.5K
09:30 14,570.30 14,576.50 14,564.40 14,568.95 3,981.2K
09:31 14,570.55 14,583.75 14,570.55 14,583.45 3,917.9K
09:32 14,583.65 14,603.90 14,583.65 14,596.25 5,012.7K
09:33 14,598.05 14,598.05 14,586.65 14,594.70 2,588.0K
09:34 14,597.50 14,606.75 14,596.95 14,606.75 2,700.9K
09:35 14,609.30 14,610.30 14,598.80 14,599.60 3,379.5K
09:36 14,600.10 14,611.80 14,594.40 14,611.80 3,003.3K
09:37 14,611.25 14,624.25 14,609.60 14,623.25 3,219.0K
09:38 14,623.65 14,627.45 14,620.60 14,627.45 2,937.7K
09:39 14,627.15 14,628.60 14,623.40 14,628.60 2,272.0K
09:40 14,627.50 14,632.20 14,627.35 14,629.60 3,338.7K
09:41 14,628.60 14,639.00 14,628.60 14,637.95 2,077.5K
09:42 14,636.80 14,637.90 14,634.10 14,637.90 1,884.0K
09:43 14,637.55 14,641.10 14,635.30 14,639.90 2,530.3K
09:44 14,640.00 14,643.55 14,638.85 14,641.85 4,806.1K
09:45 14,642.10 14,642.10 14,633.60 14,636.55 3,298.9K
09:46 14,638.25 14,639.75 14,634.90 14,634.90 2,523.7K
09:47 14,633.25 14,639.75 14,633.25 14,638.20 2,133.1K
09:48 14,636.55 14,636.75 14,627.80 14,634.80 1,955.4K
09:49 14,633.75 14,637.00 14,632.35 14,632.35 1,568.4K
09:50 14,632.20 14,632.30 14,624.85 14,627.20 2,054.9K
09:51 14,629.95 14,635.85 14,628.80 14,635.25 2,525.7K
09:52 14,634.60 14,636.85 14,630.95 14,630.95 1,649.2K
09:53 14,626.40 14,630.05 14,625.25 14,625.75 2,854.8K
09:54 14,625.35 14,625.35 14,618.40 14,622.05 1,661.8K
09:55 14,620.25 14,621.20 14,614.10 14,617.25 2,460.9K
09:56 14,617.00 14,619.25 14,611.90 14,612.50 1,171.1K
09:57 14,612.95 14,619.10 14,612.65 14,619.10 2,020.2K
09:58 14,618.80 14,623.15 14,617.75 14,623.15 1,096.3K
09:59 14,622.50 14,623.15 14,618.80 14,619.70 1,329.8K
10:00 14,620.25 14,622.50 14,613.95 14,613.95 7,999.5K
10:01 14,613.40 14,613.95 14,603.30 14,604.20 7,538.4K
10:02 14,602.95 14,603.55 14,597.85 14,599.05 1,309.4K
10:03 14,599.05 14,604.80 14,590.85 14,590.85 2,696.6K
10:04 14,589.50 14,592.35 14,583.45 14,592.35 1,367.5K
10:05 14,592.55 14,596.25 14,588.90 14,592.90 2,204.9K
10:06 14,594.75 14,601.85 14,594.15 14,601.30 1,500.3K
10:07 14,599.75 14,603.00 14,597.80 14,603.00 1,572.1K
10:08 14,603.65 14,609.95 14,603.65 14,609.95 3,815.1K
10:09 14,609.55 14,610.95 14,606.65 14,609.90 5,330.4K
10:10 14,608.65 14,608.90 14,602.35 14,604.70 2,795.4K
10:11 14,604.90 14,605.25 14,602.40 14,603.55 4,700.4K
10:12 14,603.20 14,604.55 14,601.05 14,604.20 2,653.8K
10:13 14,601.90 14,605.50 14,595.30 14,596.05 2,784.1K
10:14 14,596.90 14,597.25 14,585.15 14,591.25 3,552.8K
10:15 14,589.65 14,592.90 14,587.60 14,590.45 1,805.7K
10:16 14,589.85 14,591.00 14,586.55 14,589.60 3,058.4K
10:17 14,590.15 14,595.85 14,589.35 14,595.50 3,451.5K
10:18 14,596.70 14,607.00 14,596.20 14,604.00 12,992.5K
10:19 14,601.60 14,603.35 14,599.65 14,602.15 3,075.9K
10:20 14,601.95 14,604.35 14,601.25 14,601.70 4,700.1K
10:21 14,600.80 14,602.25 14,595.70 14,601.70 2,226.3K
10:22 14,602.40 14,605.60 14,600.70 14,605.60 1,657.7K
10:23 14,605.60 14,610.05 14,605.05 14,610.05 2,119.7K
10:24 14,612.15 14,616.30 14,612.00 14,615.30 2,985.2K
10:25 14,616.05 14,616.80 14,614.80 14,615.90 2,539.6K
10:26 14,615.95 14,625.85 14,615.95 14,625.70 3,217.1K
10:27 14,625.30 14,627.85 14,620.85 14,627.85 2,023.1K
10:28 14,627.85 14,633.40 14,627.85 14,631.00 3,481.5K
10:29 14,632.20 14,634.15 14,631.00 14,633.85 2,639.2K
10:30 14,635.00 14,635.80 14,631.85 14,635.70 2,212.3K
10:31 14,636.00 14,638.80 14,633.90 14,637.80 1,316.3K
10:32 14,637.65 14,638.90 14,632.50 14,632.50 2,059.5K
10:33 14,633.15 14,633.85 14,628.25 14,630.65 2,521.3K
10:34 14,631.90 14,632.05 14,629.65 14,630.15 1,521.9K
10:35 14,628.65 14,630.95 14,628.00 14,628.75 1,339.1K
10:36 14,630.45 14,630.45 14,625.00 14,629.50 1,137.2K
10:37 14,629.25 14,631.20 14,627.55 14,630.70 1,099.9K
10:38 14,630.45 14,638.90 14,630.20 14,638.10 2,832.8K
10:39 14,638.85 14,644.60 14,638.25 14,643.50 2,576.0K
10:40 14,643.55 14,644.35 14,639.75 14,643.40 1,383.7K
10:41 14,643.00 14,646.60 14,643.00 14,645.35 5,436.1K
10:42 14,645.35 14,645.35 14,639.95 14,640.50 3,147.9K
10:43 14,639.90 14,647.85 14,639.40 14,644.20 2,019.4K
10:44 14,642.90 14,643.45 14,640.45 14,640.60 1,099.4K
10:45 14,640.10 14,643.95 14,639.45 14,639.45 6,706.5K
10:46 14,640.75 14,646.25 14,640.75 14,646.25 1,567.1K
10:47 14,646.70 14,647.80 14,644.90 14,645.70 1,357.4K
10:48 14,645.85 14,647.80 14,642.00 14,642.55 806.7K
10:49 14,641.35 14,642.45 14,639.35 14,639.45 1,209.3K
10:50 14,640.55 14,640.55 14,631.30 14,631.30 1,817.7K
10:51 14,629.65 14,629.65 14,624.60 14,626.80 835.1K
10:52 14,626.30 14,628.95 14,625.00 14,628.40 2,277.7K
10:53 14,630.10 14,632.00 14,618.15 14,618.15 1,279.6K
10:54 14,617.25 14,617.80 14,612.05 14,612.90 2,270.8K
10:55 14,613.70 14,615.20 14,612.45 14,612.45 1,443.4K
10:56 14,612.10 14,614.90 14,608.55 14,614.90 1,385.6K
10:57 14,614.15 14,618.25 14,614.15 14,615.45 789.8K
10:58 14,615.50 14,616.90 14,614.00 14,614.05 793.6K
10:59 14,613.90 14,619.40 14,613.90 14,617.05 1,969.6K
11:00 14,619.50 14,622.30 14,618.00 14,622.30 684.1K
11:01 14,621.00 14,628.40 14,621.00 14,628.40 755.3K
11:02 14,628.25 14,628.95 14,622.00 14,622.00 1,442.3K
11:03 14,622.65 14,623.25 14,619.10 14,619.80 1,708.7K
11:04 14,619.70 14,623.55 14,619.60 14,622.90 1,275.6K
11:05 14,621.50 14,627.00 14,621.45 14,627.00 530.8K
11:06 14,627.70 14,632.10 14,626.35 14,632.10 3,716.5K
11:07 14,633.15 14,635.95 14,633.15 14,633.80 2,783.1K
11:08 14,634.10 14,638.55 14,627.60 14,627.60 2,560.3K
11:09 14,626.60 14,628.20 14,619.35 14,619.35 3,497.5K
11:10 14,619.00 14,619.65 14,612.50 14,615.10 1,398.8K
11:11 14,614.15 14,614.15 14,602.90 14,605.05 3,698.2K
11:12 14,605.45 14,608.65 14,604.70 14,607.45 952.7K
11:13 14,606.50 14,612.40 14,603.25 14,611.75 1,557.3K
11:14 14,610.90 14,617.00 14,609.40 14,613.70 1,782.9K
11:15 14,611.30 14,611.85 14,607.70 14,608.60 1,595.8K
11:16 14,607.65 14,613.60 14,606.70 14,613.60 984.5K
11:17 14,614.00 14,615.85 14,612.35 14,615.20 1,295.4K
11:18 14,615.20 14,621.30 14,614.65 14,621.30 736.1K
11:19 14,621.10 14,621.10 14,615.80 14,616.45 883.7K
11:20 14,615.90 14,620.70 14,615.90 14,619.50 1,234.4K
11:21 14,619.45 14,621.95 14,619.20 14,620.00 1,398.4K
11:22 14,619.30 14,623.25 14,619.30 14,621.75 997.9K
11:23 14,621.95 14,622.00 14,612.50 14,612.50 1,974.2K
11:24 14,612.75 14,612.75 14,609.55 14,611.50 1,202.2K
11:25 14,611.10 14,611.90 14,606.05 14,606.55 1,205.6K
11:26 14,606.85 14,608.45 14,604.75 14,608.45 2,401.3K
11:27 14,608.65 14,614.20 14,608.10 14,614.20 1,421.5K
11:28 14,614.35 14,622.15 14,614.35 14,619.85 1,937.2K
11:29 14,619.00 14,619.00 14,616.30 14,617.95 1,523.0K
11:30 14,617.25 14,619.15 14,616.75 14,619.15 1,149.3K
11:31 14,618.20 14,621.80 14,618.20 14,621.80 601.1K
11:32 14,623.65 14,626.15 14,623.30 14,623.80 3,371.1K
11:33 14,624.85 14,629.95 14,624.55 14,629.35 468.4K
11:34 14,628.30 14,628.80 14,626.55 14,627.80 912.0K
11:35 14,624.40 14,626.45 14,624.35 14,625.00 2,520.3K
11:36 14,626.95 14,632.60 14,625.55 14,632.60 750.1K
11:37 14,632.80 14,635.25 14,625.15 14,625.15 3,518.1K
11:38 14,624.60 14,627.60 14,624.60 14,626.60 1,097.8K
11:39 14,626.55 14,626.55 14,621.40 14,621.40 1,158.5K
11:40 14,621.75 14,621.85 14,619.75 14,619.95 898.2K
11:41 14,620.45 14,620.45 14,616.75 14,617.20 1,963.8K
11:42 14,615.45 14,616.55 14,605.15 14,605.20 2,456.2K
11:43 14,603.90 14,604.40 14,601.15 14,603.10 2,077.1K
11:44 14,602.40 14,604.20 14,597.40 14,597.40 2,605.4K
11:45 14,595.70 14,597.95 14,594.40 14,596.45 2,438.8K
11:46 14,596.30 14,600.45 14,595.50 14,597.35 1,727.9K
11:47 14,596.75 14,598.75 14,595.50 14,598.50 1,734.8K
11:48 14,598.45 14,601.40 14,593.85 14,593.85 926.5K
11:49 14,595.30 14,598.05 14,595.30 14,595.80 1,065.4K
11:50 14,594.70 14,598.65 14,594.70 14,598.65 1,236.0K
11:51 14,598.20 14,601.95 14,598.15 14,601.55 637.5K
11:52 14,601.45 14,603.00 14,600.35 14,603.00 2,479.9K
11:53 14,601.60 14,605.60 14,601.15 14,601.20 1,321.1K
11:54 14,601.05 14,606.35 14,601.05 14,605.85 1,540.9K
11:55 14,604.70 14,608.70 14,604.70 14,606.35 1,154.8K
11:56 14,605.65 14,610.65 14,605.15 14,610.65 657.2K
11:57 14,610.45 14,610.45 14,604.50 14,604.50 2,637.3K
11:58 14,602.55 14,605.00 14,602.35 14,603.65 2,739.8K
11:59 14,605.50 14,610.20 14,605.30 14,607.10 742.7K
12:00 14,608.60 14,616.65 14,608.60 14,616.65 862.2K
12:01 14,618.00 14,619.70 14,614.25 14,616.55 2,034.6K
12:02 14,617.45 14,618.50 14,614.55 14,618.50 1,103.2K
12:03 14,618.75 14,621.10 14,618.35 14,620.10 705.9K
12:04 14,619.05 14,621.65 14,618.95 14,621.65 1,028.4K
12:05 14,621.75 14,624.65 14,621.50 14,624.20 979.5K
12:06 14,623.45 14,623.45 14,620.55 14,621.85 421.0K
12:07 14,622.15 14,625.40 14,621.35 14,621.35 4,267.4K
12:08 14,620.25 14,624.00 14,620.00 14,623.90 1,036.4K
12:09 14,623.40 14,625.70 14,622.35 14,623.00 1,126.3K
12:10 14,624.05 14,625.35 14,623.75 14,625.20 914.8K
12:11 14,624.95 14,626.35 14,624.30 14,624.50 885.6K
12:12 14,624.05 14,627.35 14,621.60 14,621.70 824.3K
12:13 14,620.90 14,621.60 14,618.15 14,618.15 736.0K
12:14 14,618.65 14,621.70 14,618.10 14,620.50 1,290.4K
12:15 14,620.20 14,625.50 14,620.20 14,625.50 872.4K
12:16 14,625.50 14,625.55 14,623.00 14,624.65 483.7K
12:17 14,625.10 14,625.45 14,619.20 14,620.25 1,398.2K
12:18 14,619.90 14,620.70 14,617.50 14,619.25 828.4K
12:19 14,619.25 14,623.50 14,618.70 14,621.80 771.5K
12:20 14,622.25 14,625.90 14,622.25 14,625.70 947.5K
12:21 14,626.60 14,640.45 14,626.35 14,640.45 971.3K
12:22 14,639.35 14,641.55 14,637.15 14,641.45 1,867.8K
12:23 14,642.95 14,643.65 14,638.55 14,638.65 3,043.5K
12:24 14,638.55 14,638.55 14,632.35 14,632.35 1,534.0K
12:25 14,632.35 14,633.85 14,629.90 14,633.85 1,698.8K
12:26 14,634.10 14,640.70 14,633.60 14,640.70 983.9K
12:27 14,639.70 14,639.70 14,635.90 14,636.30 1,374.0K
12:28 14,635.15 14,635.15 14,632.40 14,633.15 1,040.0K
12:29 14,632.85 14,634.00 14,628.00 14,628.45 760.5K
12:30 14,627.00 14,627.30 14,624.30 14,625.30 1,154.6K
12:31 14,625.50 14,633.55 14,625.50 14,631.75 1,097.2K
12:32 14,630.75 14,630.90 14,627.95 14,628.70 766.6K
12:33 14,627.30 14,628.15 14,626.30 14,627.20 1,163.4K
12:34 14,627.20 14,628.15 14,626.25 14,628.10 578.7K
12:35 14,627.15 14,628.70 14,625.45 14,626.70 980.0K
12:36 14,626.50 14,626.50 14,623.30 14,625.35 563.1K
12:37 14,626.95 14,630.70 14,626.95 14,629.60 904.1K
12:38 14,629.50 14,631.10 14,626.55 14,627.40 793.5K
12:39 14,627.30 14,629.95 14,626.50 14,629.00 1,177.1K
12:40 14,629.15 14,629.15 14,626.15 14,626.15 966.5K
12:41 14,626.40 14,627.60 14,623.95 14,627.55 779.9K
12:42 14,627.45 14,627.45 14,623.50 14,623.80 920.7K
12:43 14,624.05 14,629.85 14,623.95 14,629.50 791.8K
12:44 14,629.25 14,630.90 14,627.75 14,628.85 1,342.0K
12:45 14,628.30 14,628.95 14,627.20 14,628.25 478.2K
12:46 14,628.20 14,628.90 14,626.55 14,628.10 453.7K
12:47 14,627.55 14,627.55 14,623.25 14,623.55 1,158.2K
12:48 14,622.35 14,623.55 14,620.70 14,622.80 680.8K
12:49 14,622.75 14,625.85 14,621.75 14,625.10 594.4K
12:50 14,625.65 14,630.10 14,625.65 14,630.10 1,947.8K
12:51 14,630.60 14,634.25 14,630.60 14,633.85 3,439.3K
12:52 14,633.70 14,641.65 14,633.50 14,637.75 2,486.2K
12:53 14,637.60 14,638.25 14,635.10 14,635.30 1,938.4K
12:54 14,635.65 14,635.65 14,632.75 14,634.40 1,642.0K
12:55 14,634.45 14,635.65 14,633.75 14,634.20 451.3K
12:56 14,634.95 14,636.50 14,634.50 14,635.60 828.3K
12:57 14,635.95 14,636.30 14,631.35 14,633.45 1,825.6K
12:58 14,633.55 14,634.25 14,631.30 14,631.95 780.0K
12:59 14,632.30 14,635.10 14,632.30 14,635.10 827.2K
13:00 14,636.15 14,637.00 14,635.00 14,636.45 1,672.6K
13:01 14,636.80 14,639.65 14,635.85 14,639.50 1,601.8K
13:02 14,639.50 14,639.50 14,636.80 14,637.30 659.6K
13:03 14,636.55 14,636.55 14,632.00 14,632.65 2,173.4K
13:04 14,631.60 14,631.60 14,627.35 14,629.25 1,258.8K
13:05 14,629.90 14,629.90 14,627.75 14,629.35 1,244.6K
13:06 14,628.45 14,628.60 14,625.75 14,628.40 931.2K
13:07 14,628.75 14,628.75 14,624.15 14,625.30 846.4K
13:08 14,625.45 14,626.80 14,625.25 14,626.15 714.1K
13:09 14,626.70 14,626.70 14,624.05 14,624.10 983.1K
13:10 14,625.20 14,626.80 14,623.30 14,626.75 661.7K
13:11 14,626.60 14,627.10 14,622.70 14,625.70 665.4K
13:12 14,624.95 14,629.25 14,624.10 14,629.25 777.4K
13:13 14,628.70 14,628.70 14,625.35 14,627.40 1,943.0K
13:14 14,626.65 14,626.65 14,611.75 14,614.70 2,722.0K
13:15 14,614.05 14,614.05 14,602.45 14,602.45 2,277.6K
13:16 14,602.25 14,604.70 14,599.65 14,599.65 1,472.3K
13:17 14,599.25 14,600.80 14,597.25 14,597.95 1,112.8K
13:18 14,597.35 14,601.05 14,597.35 14,599.90 1,056.7K
13:19 14,599.65 14,603.85 14,598.50 14,602.60 1,428.8K
13:20 14,602.80 14,609.20 14,602.25 14,609.20 870.5K
13:21 14,609.25 14,612.60 14,607.80 14,612.55 761.6K
13:22 14,612.05 14,618.30 14,612.00 14,616.50 1,384.7K
13:23 14,616.75 14,617.25 14,610.00 14,610.35 1,040.8K
13:24 14,610.45 14,611.95 14,609.25 14,609.95 877.3K
13:25 14,608.70 14,613.75 14,608.70 14,611.40 2,261.3K
13:26 14,611.85 14,612.85 14,610.80 14,611.15 889.4K
13:27 14,610.45 14,613.50 14,610.45 14,612.10 2,946.7K
13:28 14,611.60 14,615.40 14,610.80 14,615.40 838.4K
13:29 14,614.70 14,614.70 14,610.85 14,613.15 983.3K
13:30 14,613.15 14,613.15 14,606.20 14,606.80 1,831.4K
13:31 14,606.95 14,606.95 14,602.00 14,602.00 978.5K
13:32 14,601.35 14,601.85 14,598.60 14,598.60 1,384.4K
13:33 14,598.80 14,599.25 14,592.35 14,592.90 3,172.2K
13:34 14,592.30 14,592.30 14,588.50 14,591.75 5,909.1K
13:35 14,592.20 14,592.20 14,584.55 14,590.40 3,093.0K
13:36 14,591.00 14,591.00 14,586.05 14,588.00 1,185.6K
13:37 14,586.45 14,586.45 14,577.65 14,581.90 2,510.8K
13:38 14,582.75 14,584.60 14,581.80 14,582.35 1,576.4K
13:39 14,582.40 14,583.50 14,579.55 14,579.55 1,422.5K
13:40 14,578.60 14,579.35 14,572.75 14,579.35 2,142.7K
13:41 14,579.65 14,587.60 14,579.65 14,587.60 1,923.8K
13:42 14,588.90 14,589.45 14,584.70 14,584.70 1,369.8K
13:43 14,584.90 14,592.30 14,584.90 14,592.10 2,210.9K
13:44 14,593.00 14,595.25 14,589.30 14,589.30 1,393.4K
13:45 14,589.35 14,589.35 14,578.10 14,578.10 4,165.8K
13:46 14,578.65 14,581.95 14,577.10 14,580.00 1,595.0K
13:47 14,579.70 14,584.90 14,578.80 14,583.60 1,265.3K
13:48 14,583.65 14,583.95 14,579.40 14,579.85 1,616.9K
13:49 14,579.45 14,579.95 14,559.65 14,560.95 3,652.1K
13:50 14,560.70 14,560.70 14,554.60 14,559.50 2,490.1K
13:51 14,559.25 14,559.80 14,554.70 14,554.70 895.3K
13:52 14,555.75 14,559.00 14,554.45 14,554.45 3,379.9K
13:53 14,550.70 14,551.40 14,547.55 14,549.25 2,625.4K
13:54 14,546.90 14,546.90 14,533.30 14,533.30 1,957.9K
13:55 14,534.00 14,538.75 14,532.70 14,538.55 3,869.8K
13:56 14,539.10 14,547.80 14,539.10 14,542.50 3,400.9K
13:57 14,542.00 14,544.80 14,539.80 14,543.75 1,553.9K
13:58 14,544.85 14,551.65 14,543.90 14,551.65 2,543.5K
13:59 14,552.70 14,561.50 14,552.60 14,561.50 936.3K
14:00 14,561.75 14,572.35 14,561.65 14,568.25 2,412.0K
14:01 14,570.20 14,572.50 14,570.10 14,570.10 993.2K
14:02 14,568.65 14,570.40 14,563.60 14,566.35 2,023.2K
14:03 14,567.10 14,572.50 14,567.10 14,569.85 832.1K
14:04 14,570.30 14,574.05 14,570.30 14,574.05 655.8K
14:05 14,573.95 14,583.85 14,573.80 14,582.25 2,036.3K
14:06 14,581.95 14,585.85 14,581.95 14,582.50 1,140.8K
14:07 14,583.05 14,591.45 14,583.05 14,591.45 969.5K
14:08 14,593.00 14,594.85 14,588.80 14,590.50 1,298.8K
14:09 14,590.55 14,590.55 14,587.65 14,588.10 741.1K
14:10 14,588.40 14,593.80 14,587.40 14,593.80 2,068.9K
14:11 14,593.35 14,595.00 14,590.55 14,591.20 1,362.5K
14:12 14,590.80 14,590.80 14,586.95 14,586.95 499.9K
14:13 14,588.30 14,595.40 14,586.85 14,592.70 700.2K
14:14 14,592.85 14,592.90 14,589.20 14,592.75 515.4K
14:15 14,594.40 14,599.40 14,594.40 14,599.40 1,472.1K
14:16 14,599.05 14,601.95 14,593.60 14,601.95 1,303.8K
14:17 14,602.10 14,603.30 14,598.50 14,599.90 962.1K
14:18 14,600.05 14,604.75 14,600.05 14,604.75 733.9K
14:19 14,604.80 14,614.55 14,604.80 14,614.55 2,119.2K
14:20 14,615.05 14,615.55 14,611.35 14,613.60 2,055.3K
14:21 14,613.15 14,621.70 14,612.50 14,620.65 7,018.7K
14:22 14,621.90 14,621.90 14,616.30 14,618.05 1,190.0K
14:23 14,619.00 14,623.80 14,618.15 14,623.80 1,640.3K
14:24 14,623.60 14,627.75 14,622.30 14,627.45 1,570.9K
14:25 14,628.50 14,636.15 14,628.50 14,634.65 3,412.3K
14:26 14,634.35 14,637.15 14,634.35 14,634.80 1,184.6K
14:27 14,635.30 14,635.65 14,633.45 14,634.45 1,609.8K
14:28 14,635.50 14,641.90 14,634.65 14,641.90 3,055.8K
14:29 14,641.50 14,644.60 14,640.90 14,644.25 4,516.6K
14:30 14,644.90 14,645.20 14,640.85 14,640.85 1,888.8K
14:31 14,640.55 14,651.75 14,638.25 14,647.65 4,043.6K
14:32 14,645.20 14,649.85 14,643.30 14,644.45 3,137.7K
14:33 14,643.65 14,643.65 14,639.15 14,639.15 1,882.2K
14:34 14,638.10 14,638.50 14,632.10 14,632.20 2,261.5K
14:35 14,631.05 14,631.85 14,624.95 14,625.60 2,200.8K
14:36 14,625.25 14,630.75 14,625.25 14,627.10 1,635.3K
14:37 14,627.05 14,634.45 14,625.70 14,634.45 1,650.0K
14:38 14,635.05 14,636.45 14,632.25 14,635.10 3,090.0K
14:39 14,633.40 14,636.95 14,633.40 14,635.30 1,924.3K
14:40 14,634.80 14,635.35 14,631.25 14,633.40 2,160.6K
14:41 14,633.55 14,633.55 14,624.75 14,624.75 2,654.4K
14:42 14,624.60 14,629.05 14,623.55 14,628.65 1,256.2K
14:43 14,628.20 14,631.20 14,627.10 14,630.30 1,244.5K
14:44 14,630.10 14,634.75 14,629.75 14,630.15 1,955.3K
14:45 14,631.10 14,631.10 14,625.60 14,630.70 1,062.0K
14:46 14,630.75 14,630.75 14,627.05 14,627.90 957.4K
14:47 14,627.35 14,631.95 14,621.80 14,631.90 2,334.8K
14:48 14,631.55 14,632.35 14,628.15 14,630.80 969.8K
14:49 14,631.55 14,634.95 14,631.55 14,633.55 974.1K
14:50 14,633.90 14,635.15 14,630.05 14,635.15 1,876.7K
14:51 14,635.65 14,645.00 14,634.85 14,644.65 1,422.9K
14:52 14,647.75 14,647.90 14,642.45 14,645.35 2,305.4K
14:53 14,645.25 14,645.25 14,641.75 14,643.15 1,191.8K
14:54 14,642.95 14,644.50 14,640.70 14,641.25 1,540.5K
14:55 14,640.85 14,643.00 14,640.85 14,640.95 1,077.8K
14:56 14,641.05 14,641.05 14,634.20 14,637.10 1,798.3K
14:57 14,637.40 14,640.10 14,637.40 14,639.40 1,757.1K
14:58 14,639.35 14,639.60 14,631.85 14,633.55 1,716.6K
14:59 14,632.85 14,636.55 14,631.15 14,636.55 1,389.1K
15:00 14,638.15 14,638.15 14,621.60 14,635.20 20,416.1K
15:01 14,634.75 14,635.05 14,626.10 14,631.75 14,763.1K
15:02 14,635.10 14,637.85 14,630.25 14,633.90 14,963.7K
15:03 14,633.75 14,634.05 14,626.95 14,628.50 12,665.1K
15:04 14,627.70 14,628.90 14,619.50 14,619.50 10,096.2K
15:05 14,619.00 14,624.15 14,616.60 14,623.10 22,875.6K
15:06 14,623.70 14,625.15 14,621.55 14,623.90 11,614.0K
15:07 14,626.00 14,628.10 14,624.25 14,626.65 11,287.9K
15:08 14,626.80 14,632.50 14,626.40 14,632.20 10,868.6K
15:09 14,632.75 14,635.80 14,630.35 14,635.80 22,830.2K
15:10 14,636.65 14,636.65 14,630.15 14,631.80 14,300.8K
15:11 14,632.00 14,632.00 14,628.10 14,630.95 10,396.2K
15:12 14,632.75 14,632.75 14,627.00 14,628.95 16,332.1K
15:13 14,630.70 14,634.55 14,630.30 14,632.45 18,066.8K
15:14 14,630.90 14,635.30 14,630.05 14,634.40 17,409.8K
15:15 14,635.90 14,636.75 14,632.75 14,632.75 16,453.6K
15:16 14,633.75 14,633.75 14,628.55 14,628.55 22,691.1K
15:17 14,629.95 14,635.65 14,629.00 14,629.00 11,481.6K
15:18 14,629.70 14,629.70 14,625.25 14,628.65 13,069.0K
15:19 14,628.95 14,631.55 14,628.95 14,631.50 16,065.3K
15:20 14,631.95 14,635.05 14,629.65 14,632.95 31,595.0K
15:21 14,632.80 14,639.60 14,632.40 14,638.75 9,091.5K
15:22 14,640.50 14,640.85 14,635.30 14,635.30 13,959.9K
15:23 14,636.45 14,638.00 14,635.15 14,636.00 11,934.9K
15:24 14,636.85 14,636.85 14,633.75 14,634.50 20,567.8K
15:25 14,636.40 14,637.55 14,634.75 14,635.85 10,342.9K
15:26 14,636.30 14,636.55 14,632.10 14,632.95 14,809.6K
15:27 14,633.10 14,638.10 14,630.55 14,635.35 13,628.0K
15:28 14,637.15 14,647.40 14,637.05 14,645.60 10,556.1K
15:29 14,647.30 14,648.50 14,630.15 14,630.15 8,145.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available