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 15,242.45 15,242.45 15,242.45 15,242.45 11.3K
09:15 15,241.55 15,254.65 15,228.80 15,254.65 37,358.5K
09:16 15,254.15 15,254.15 15,236.50 15,236.50 14,346.0K
09:17 15,236.25 15,242.00 15,219.90 15,223.10 14,886.4K
09:18 15,225.15 15,225.15 15,207.00 15,210.10 14,485.6K
09:19 15,206.50 15,206.50 15,183.70 15,183.75 6,559.9K
09:20 15,184.05 15,204.90 15,173.25 15,204.90 8,802.3K
09:21 15,207.00 15,244.00 15,207.00 15,240.05 9,805.7K
09:22 15,235.95 15,271.45 15,235.95 15,269.95 9,915.0K
09:23 15,272.70 15,278.25 15,262.10 15,262.85 7,733.7K
09:24 15,258.60 15,260.80 15,242.95 15,259.40 5,705.3K
09:25 15,262.10 15,270.95 15,259.50 15,270.80 6,822.5K
09:26 15,269.60 15,272.30 15,259.85 15,262.40 5,594.1K
09:27 15,262.65 15,269.15 15,260.15 15,266.95 7,341.4K
09:28 15,270.65 15,281.10 15,269.75 15,281.10 5,593.7K
09:29 15,282.20 15,288.80 15,273.15 15,288.80 5,890.8K
09:30 15,289.10 15,294.15 15,284.85 15,292.00 7,603.3K
09:31 15,289.75 15,308.05 15,288.35 15,308.05 3,119.4K
09:32 15,306.35 15,318.95 15,306.35 15,317.90 3,332.5K
09:33 15,319.45 15,325.15 15,315.60 15,325.15 2,791.8K
09:34 15,323.60 15,330.80 15,322.10 15,329.95 3,599.6K
09:35 15,330.45 15,341.85 15,330.45 15,341.25 3,374.5K
09:36 15,340.80 15,341.05 15,330.60 15,331.15 3,579.0K
09:37 15,332.40 15,334.25 15,328.70 15,329.95 7,721.1K
09:38 15,330.05 15,331.50 15,326.65 15,330.80 7,819.8K
09:39 15,331.00 15,342.85 15,331.00 15,340.25 18,961.5K
09:40 15,337.45 15,337.50 15,323.20 15,335.05 16,137.7K
09:41 15,336.50 15,337.10 15,330.35 15,330.70 7,879.4K
09:42 15,329.70 15,340.00 15,329.70 15,338.20 3,733.4K
09:43 15,339.60 15,347.15 15,336.90 15,343.40 5,755.9K
09:44 15,341.10 15,343.25 15,335.75 15,343.25 3,912.4K
09:45 15,341.90 15,343.20 15,336.05 15,337.40 6,889.2K
09:46 15,334.55 15,344.70 15,334.55 15,342.85 7,046.8K
09:47 15,343.90 15,348.30 15,342.80 15,346.15 5,609.9K
09:48 15,346.40 15,350.65 15,346.05 15,350.00 3,056.1K
09:49 15,350.85 15,357.50 15,349.80 15,357.50 1,736.9K
09:50 15,357.05 15,369.10 15,355.70 15,369.10 1,735.9K
09:51 15,368.90 15,369.30 15,361.35 15,361.35 3,388.8K
09:52 15,360.65 15,363.50 15,352.50 15,354.35 3,079.7K
09:53 15,353.30 15,356.20 15,340.60 15,340.90 5,004.5K
09:54 15,339.40 15,344.05 15,337.55 15,340.80 4,316.2K
09:55 15,339.90 15,345.05 15,329.30 15,329.30 2,503.8K
09:56 15,328.55 15,348.10 15,327.65 15,347.65 5,304.3K
09:57 15,349.20 15,357.15 15,349.20 15,352.20 2,010.1K
09:58 15,353.60 15,354.80 15,349.65 15,353.60 1,278.1K
09:59 15,352.90 15,352.90 15,346.30 15,346.30 4,205.0K
10:00 15,345.55 15,353.20 15,345.25 15,353.20 1,003.8K
10:01 15,355.10 15,364.70 15,355.10 15,363.60 1,133.9K
10:02 15,362.35 15,372.50 15,360.55 15,371.35 2,281.5K
10:03 15,370.75 15,373.90 15,368.05 15,372.75 5,246.6K
10:04 15,370.75 15,372.20 15,367.95 15,372.20 1,237.4K
10:05 15,372.00 15,374.00 15,369.10 15,374.00 2,340.3K
10:06 15,376.50 15,380.65 15,376.45 15,379.95 1,139.0K
10:07 15,380.65 15,383.70 15,375.10 15,375.80 1,415.4K
10:08 15,377.60 15,380.40 15,376.05 15,380.40 1,057.1K
10:09 15,379.30 15,381.40 15,378.00 15,379.45 1,732.3K
10:10 15,380.55 15,383.45 15,377.70 15,377.70 1,906.8K
10:11 15,375.80 15,375.95 15,366.95 15,369.05 1,118.8K
10:12 15,368.90 15,369.40 15,363.05 15,363.05 1,300.0K
10:13 15,362.25 15,362.25 15,348.65 15,354.25 6,331.4K
10:14 15,354.25 15,362.15 15,353.35 15,362.15 1,325.6K
10:15 15,363.85 15,363.85 15,360.40 15,361.80 2,299.5K
10:16 15,362.00 15,368.85 15,362.00 15,366.15 1,520.0K
10:17 15,365.80 15,371.85 15,363.35 15,367.50 1,793.8K
10:18 15,366.60 15,367.10 15,362.70 15,362.70 714.4K
10:19 15,363.10 15,367.50 15,363.10 15,367.05 1,068.9K
10:20 15,366.65 15,366.70 15,355.90 15,356.05 1,264.7K
10:21 15,356.20 15,356.20 15,348.25 15,352.65 3,027.5K
10:22 15,351.75 15,355.10 15,350.85 15,354.85 1,176.7K
10:23 15,355.70 15,357.95 15,354.00 15,357.35 1,183.2K
10:24 15,356.60 15,362.10 15,355.35 15,361.85 2,498.5K
10:25 15,359.90 15,362.30 15,353.85 15,361.70 2,030.0K
10:26 15,361.55 15,365.85 15,358.90 15,361.15 912.1K
10:27 15,361.40 15,362.05 15,359.25 15,359.45 2,560.6K
10:28 15,358.85 15,361.55 15,355.15 15,355.15 2,256.5K
10:29 15,354.15 15,356.15 15,348.45 15,348.45 1,234.0K
10:30 15,348.25 15,349.45 15,345.00 15,345.00 1,012.3K
10:31 15,344.30 15,350.85 15,344.30 15,350.85 1,500.4K
10:32 15,351.85 15,356.35 15,351.85 15,356.35 3,105.7K
10:33 15,355.65 15,356.30 15,352.95 15,356.05 1,072.1K
10:34 15,356.10 15,364.20 15,355.25 15,364.20 2,940.9K
10:35 15,364.80 15,370.80 15,363.65 15,370.80 1,626.6K
10:36 15,371.80 15,373.65 15,370.60 15,371.65 3,941.1K
10:37 15,370.00 15,371.85 15,367.30 15,371.85 2,582.9K
10:38 15,371.90 15,371.95 15,366.05 15,371.05 1,031.9K
10:39 15,371.35 15,371.35 15,369.35 15,370.20 2,493.3K
10:40 15,370.25 15,371.05 15,365.45 15,365.45 917.5K
10:41 15,366.80 15,366.80 15,362.10 15,363.65 1,965.5K
10:42 15,364.55 15,364.80 15,359.05 15,361.10 2,015.9K
10:43 15,361.50 15,367.20 15,361.50 15,366.75 852.8K
10:44 15,367.15 15,374.35 15,367.05 15,372.65 1,206.7K
10:45 15,374.40 15,378.50 15,373.25 15,378.40 1,594.9K
10:46 15,381.15 15,385.00 15,380.70 15,382.55 858.4K
10:47 15,382.25 15,383.90 15,380.50 15,382.30 1,086.5K
10:48 15,382.20 15,385.15 15,382.20 15,383.30 2,310.1K
10:49 15,382.90 15,384.40 15,380.65 15,383.70 3,433.8K
10:50 15,382.10 15,384.70 15,380.10 15,383.35 2,210.7K
10:51 15,383.15 15,383.65 15,379.75 15,379.75 1,575.6K
10:52 15,378.55 15,381.30 15,377.75 15,380.60 1,485.2K
10:53 15,379.55 15,382.80 15,378.85 15,382.65 1,267.1K
10:54 15,382.15 15,382.45 15,380.35 15,381.00 2,560.8K
10:55 15,380.85 15,383.55 15,378.80 15,378.80 2,045.9K
10:56 15,377.75 15,377.75 15,370.70 15,374.10 1,273.3K
10:57 15,372.15 15,374.95 15,371.75 15,373.15 1,570.4K
10:58 15,374.80 15,383.25 15,374.80 15,383.25 1,254.3K
10:59 15,383.95 15,383.95 15,378.15 15,379.00 1,581.1K
11:00 15,378.50 15,382.85 15,378.50 15,382.05 993.2K
11:01 15,382.00 15,384.10 15,380.95 15,384.10 1,373.0K
11:02 15,383.50 15,383.85 15,374.30 15,375.95 1,322.3K
11:03 15,375.85 15,377.35 15,374.35 15,374.35 906.0K
11:04 15,373.50 15,374.45 15,367.75 15,370.60 971.5K
11:05 15,370.45 15,374.30 15,370.45 15,373.55 1,190.3K
11:06 15,373.45 15,373.45 15,368.20 15,368.20 1,488.5K
11:07 15,367.20 15,368.00 15,365.50 15,365.50 1,277.6K
11:08 15,364.25 15,364.25 15,361.45 15,361.45 2,130.6K
11:09 15,361.75 15,364.45 15,361.45 15,362.60 2,396.1K
11:10 15,362.70 15,362.70 15,360.20 15,360.85 1,377.4K
11:11 15,361.00 15,361.00 15,355.35 15,355.40 950.5K
11:12 15,353.85 15,356.30 15,353.60 15,355.55 934.4K
11:13 15,357.05 15,361.90 15,357.05 15,361.90 1,229.0K
11:14 15,362.60 15,372.05 15,362.60 15,371.95 1,384.1K
11:15 15,371.80 15,372.85 15,367.95 15,367.95 1,167.3K
11:16 15,367.40 15,370.10 15,367.35 15,368.00 927.1K
11:17 15,369.10 15,372.20 15,368.10 15,368.45 1,422.4K
11:18 15,368.45 15,375.60 15,368.45 15,374.55 1,554.9K
11:19 15,374.05 15,375.20 15,370.60 15,374.80 1,772.8K
11:20 15,374.90 15,374.90 15,369.20 15,370.85 1,340.1K
11:21 15,370.20 15,375.50 15,369.35 15,374.75 1,187.4K
11:22 15,374.15 15,379.35 15,374.15 15,378.80 3,269.4K
11:23 15,378.70 15,381.20 15,377.95 15,379.70 1,558.7K
11:24 15,379.50 15,379.50 15,370.75 15,370.75 1,281.6K
11:25 15,370.00 15,370.00 15,364.40 15,367.65 1,519.6K
11:26 15,367.55 15,367.55 15,356.30 15,356.90 1,008.3K
11:27 15,356.95 15,358.35 15,355.50 15,357.35 1,195.2K
11:28 15,357.05 15,357.35 15,344.50 15,344.50 1,443.3K
11:29 15,345.75 15,346.35 15,340.25 15,340.25 3,614.4K
11:30 15,338.95 15,338.95 15,326.10 15,326.25 6,424.1K
11:31 15,327.90 15,334.40 15,327.30 15,334.40 1,214.9K
11:32 15,335.05 15,344.70 15,335.05 15,344.70 4,319.7K
11:33 15,344.55 15,349.85 15,343.00 15,347.30 1,736.6K
11:34 15,343.35 15,346.00 15,341.80 15,342.55 847.8K
11:35 15,341.50 15,343.30 15,337.70 15,338.80 1,447.4K
11:36 15,337.90 15,352.15 15,337.90 15,349.80 1,455.0K
11:37 15,348.55 15,354.35 15,347.75 15,354.25 1,360.3K
11:38 15,356.80 15,361.55 15,356.80 15,361.55 773.1K
11:39 15,362.70 15,368.60 15,361.65 15,368.60 1,127.9K
11:40 15,368.50 15,373.45 15,367.95 15,367.95 1,767.5K
11:41 15,367.85 15,375.45 15,365.25 15,375.45 684.4K
11:42 15,374.20 15,374.20 15,368.00 15,368.15 682.7K
11:43 15,368.05 15,372.25 15,366.80 15,372.25 397.7K
11:44 15,372.25 15,373.50 15,370.55 15,370.55 574.8K
11:45 15,371.50 15,374.05 15,368.05 15,368.05 596.9K
11:46 15,368.30 15,371.80 15,367.90 15,368.50 597.1K
11:47 15,367.95 15,373.70 15,367.95 15,373.70 1,450.8K
11:48 15,374.05 15,381.05 15,374.05 15,381.05 957.8K
11:49 15,379.90 15,382.30 15,379.25 15,379.50 848.2K
11:50 15,379.05 15,385.05 15,379.05 15,382.80 1,405.8K
11:51 15,381.65 15,381.65 15,373.55 15,374.05 941.2K
11:52 15,374.20 15,379.35 15,372.80 15,378.65 902.6K
11:53 15,379.45 15,380.80 15,377.80 15,377.80 405.3K
11:54 15,377.05 15,377.85 15,374.95 15,377.85 1,487.3K
11:55 15,378.40 15,380.75 15,378.40 15,379.85 826.5K
11:56 15,377.60 15,377.60 15,374.15 15,376.10 785.7K
11:57 15,375.75 15,378.95 15,374.40 15,374.40 437.5K
11:58 15,374.60 15,379.50 15,372.75 15,379.50 597.4K
11:59 15,378.55 15,378.55 15,375.40 15,376.15 1,104.5K
12:00 15,375.00 15,378.80 15,374.50 15,378.20 823.3K
12:01 15,378.85 15,378.95 15,375.20 15,375.90 874.0K
12:02 15,376.95 15,380.35 15,376.95 15,378.90 801.9K
12:03 15,377.85 15,380.30 15,376.90 15,380.30 391.1K
12:04 15,379.45 15,382.95 15,379.45 15,382.40 502.9K
12:05 15,382.45 15,382.45 15,378.65 15,378.65 323.7K
12:06 15,379.05 15,382.20 15,377.30 15,382.20 479.6K
12:07 15,382.60 15,383.80 15,377.15 15,377.20 827.6K
12:08 15,376.05 15,378.90 15,374.80 15,378.35 660.2K
12:09 15,379.00 15,379.00 15,373.60 15,373.60 544.1K
12:10 15,374.35 15,377.55 15,374.35 15,377.05 641.3K
12:11 15,376.95 15,378.70 15,373.60 15,378.70 467.9K
12:12 15,377.90 15,382.20 15,377.55 15,382.20 859.9K
12:13 15,382.40 15,386.85 15,382.10 15,386.85 774.6K
12:14 15,387.30 15,388.10 15,380.45 15,380.45 2,083.6K
12:15 15,380.80 15,380.90 15,378.20 15,379.15 858.0K
12:16 15,379.25 15,381.05 15,377.90 15,379.05 1,105.2K
12:17 15,379.10 15,381.50 15,378.40 15,378.45 5,670.2K
12:18 15,377.55 15,377.85 15,371.85 15,375.15 1,630.4K
12:19 15,375.05 15,377.80 15,372.40 15,377.80 1,564.8K
12:20 15,377.40 15,379.45 15,377.40 15,377.60 2,124.5K
12:21 15,377.45 15,377.50 15,367.95 15,368.10 1,997.3K
12:22 15,367.25 15,367.25 15,364.50 15,365.70 1,327.7K
12:23 15,365.60 15,370.30 15,365.60 15,369.55 2,711.4K
12:24 15,369.90 15,370.75 15,369.05 15,370.75 884.7K
12:25 15,369.75 15,369.75 15,365.25 15,365.25 2,037.2K
12:26 15,365.30 15,366.15 15,362.05 15,362.10 809.3K
12:27 15,359.90 15,363.85 15,359.20 15,363.85 673.2K
12:28 15,362.55 15,370.10 15,362.55 15,370.10 1,112.8K
12:29 15,369.60 15,375.25 15,369.60 15,375.00 1,003.5K
12:30 15,375.10 15,375.60 15,373.00 15,374.70 1,953.4K
12:31 15,373.30 15,374.50 15,372.15 15,374.00 822.0K
12:32 15,374.50 15,374.65 15,365.55 15,365.55 1,157.1K
12:33 15,366.10 15,366.70 15,363.65 15,364.50 723.2K
12:34 15,364.15 15,364.15 15,362.60 15,363.85 574.3K
12:35 15,362.80 15,363.85 15,359.10 15,359.65 585.3K
12:36 15,359.45 15,362.40 15,359.45 15,360.75 676.8K
12:37 15,361.40 15,365.60 15,361.40 15,365.60 642.7K
12:38 15,365.05 15,365.60 15,356.75 15,356.75 802.8K
12:39 15,356.05 15,356.45 15,354.70 15,356.35 453.0K
12:40 15,356.15 15,358.35 15,356.10 15,358.20 1,273.8K
12:41 15,357.55 15,362.55 15,357.15 15,362.40 1,352.8K
12:42 15,361.95 15,361.95 15,353.65 15,358.15 2,076.0K
12:43 15,358.10 15,363.10 15,357.70 15,362.55 1,054.9K
12:44 15,363.55 15,366.20 15,363.55 15,363.65 1,878.3K
12:45 15,363.60 15,367.15 15,363.60 15,365.60 513.3K
12:46 15,365.70 15,366.90 15,364.15 15,364.20 1,193.9K
12:47 15,363.20 15,367.10 15,363.20 15,367.10 1,400.2K
12:48 15,367.00 15,367.80 15,365.65 15,367.80 630.8K
12:49 15,367.65 15,368.65 15,366.30 15,366.30 1,446.6K
12:50 15,365.90 15,366.20 15,362.00 15,362.00 3,104.9K
12:51 15,361.10 15,362.35 15,360.85 15,361.20 1,198.6K
12:52 15,360.35 15,363.15 15,360.20 15,361.05 1,007.5K
12:53 15,361.65 15,365.95 15,361.45 15,365.95 988.6K
12:54 15,365.25 15,369.75 15,365.25 15,366.70 489.5K
12:55 15,366.50 15,370.30 15,366.50 15,369.70 2,026.0K
12:56 15,369.60 15,369.60 15,365.70 15,369.20 1,297.5K
12:57 15,370.05 15,376.55 15,370.05 15,376.45 871.5K
12:58 15,377.15 15,378.00 15,375.10 15,376.50 758.2K
12:59 15,376.05 15,379.15 15,375.65 15,376.00 893.6K
13:00 15,375.35 15,375.35 15,371.40 15,372.50 1,177.2K
13:01 15,372.70 15,378.85 15,372.70 15,376.90 573.2K
13:02 15,375.80 15,375.80 15,371.30 15,373.80 1,063.9K
13:03 15,371.55 15,375.15 15,371.55 15,373.10 458.0K
13:04 15,372.65 15,374.15 15,371.70 15,374.15 1,696.0K
13:05 15,375.05 15,378.10 15,374.45 15,377.95 485.0K
13:06 15,377.90 15,378.85 15,375.30 15,375.90 413.3K
13:07 15,376.00 15,377.35 15,374.70 15,375.45 419.7K
13:08 15,375.40 15,376.35 15,371.25 15,371.30 676.0K
13:09 15,371.35 15,371.40 15,366.40 15,366.70 2,161.7K
13:10 15,367.10 15,371.65 15,366.60 15,369.75 950.9K
13:11 15,370.35 15,372.70 15,368.55 15,368.90 469.1K
13:12 15,368.55 15,374.60 15,368.45 15,374.35 1,162.2K
13:13 15,374.55 15,377.80 15,374.55 15,376.35 1,530.1K
13:14 15,376.95 15,377.90 15,375.35 15,377.00 483.3K
13:15 15,377.25 15,377.50 15,374.15 15,375.80 574.5K
13:16 15,375.85 15,380.30 15,375.85 15,378.85 1,869.7K
13:17 15,377.15 15,380.60 15,375.05 15,380.60 758.1K
13:18 15,380.25 15,383.80 15,380.25 15,381.75 639.1K
13:19 15,381.30 15,386.20 15,381.30 15,385.30 600.5K
13:20 15,385.35 15,389.25 15,384.65 15,389.25 1,207.1K
13:21 15,389.50 15,393.60 15,389.10 15,393.40 1,930.0K
13:22 15,393.35 15,395.65 15,392.70 15,395.65 547.3K
13:23 15,395.65 15,396.65 15,393.65 15,395.85 818.7K
13:24 15,396.55 15,399.15 15,396.45 15,399.10 644.9K
13:25 15,398.85 15,400.65 15,395.70 15,400.35 929.8K
13:26 15,400.10 15,405.45 15,399.95 15,402.00 725.6K
13:27 15,401.40 15,402.35 15,400.05 15,402.10 2,661.3K
13:28 15,402.05 15,405.95 15,401.55 15,405.95 685.7K
13:29 15,406.95 15,409.80 15,405.70 15,407.60 617.4K
13:30 15,408.90 15,409.45 15,401.40 15,401.40 655.0K
13:31 15,402.40 15,402.40 15,400.55 15,401.65 452.4K
13:32 15,401.95 15,410.75 15,401.95 15,409.85 600.0K
13:33 15,410.25 15,410.85 15,405.55 15,405.65 705.3K
13:34 15,405.45 15,405.45 15,398.00 15,399.95 704.8K
13:35 15,399.80 15,402.50 15,398.95 15,398.95 1,150.0K
13:36 15,399.65 15,402.35 15,399.65 15,400.15 577.4K
13:37 15,400.75 15,400.75 15,394.35 15,394.35 843.0K
13:38 15,394.00 15,394.65 15,393.25 15,394.00 866.7K
13:39 15,394.25 15,397.60 15,393.60 15,397.55 873.2K
13:40 15,397.65 15,399.35 15,396.70 15,398.85 424.6K
13:41 15,398.05 15,398.65 15,395.40 15,397.30 290.2K
13:42 15,396.05 15,399.45 15,394.75 15,398.75 677.7K
13:43 15,398.85 15,399.05 15,396.65 15,397.40 269.5K
13:44 15,398.05 15,401.30 15,396.45 15,398.20 726.5K
13:45 15,398.25 15,401.50 15,398.25 15,401.50 542.5K
13:46 15,401.10 15,401.10 15,394.95 15,395.80 462.2K
13:47 15,395.70 15,395.70 15,391.95 15,392.40 508.5K
13:48 15,392.60 15,393.25 15,390.90 15,392.35 571.7K
13:49 15,393.05 15,395.75 15,392.85 15,395.40 722.0K
13:50 15,395.00 15,397.80 15,395.00 15,397.45 1,154.6K
13:51 15,397.45 15,397.75 15,395.85 15,395.85 548.5K
13:52 15,395.55 15,395.55 15,389.15 15,389.35 1,084.6K
13:53 15,389.25 15,390.05 15,387.80 15,387.80 678.0K
13:54 15,387.55 15,387.55 15,384.45 15,385.20 693.4K
13:55 15,385.00 15,385.75 15,382.70 15,384.00 2,205.8K
13:56 15,384.90 15,388.65 15,384.90 15,387.80 1,408.2K
13:57 15,388.00 15,391.80 15,386.25 15,391.80 1,274.6K
13:58 15,392.10 15,395.40 15,392.10 15,394.35 5,413.6K
13:59 15,393.30 15,396.50 15,392.15 15,392.15 1,159.1K
14:00 15,392.45 15,394.90 15,390.45 15,394.65 1,438.8K
14:01 15,394.55 15,395.45 15,392.05 15,392.95 1,320.7K
14:02 15,393.70 15,397.10 15,393.70 15,396.85 7,445.3K
14:03 15,396.60 15,402.40 15,396.60 15,402.40 1,042.1K
14:04 15,401.85 15,405.90 15,401.85 15,405.90 1,088.6K
14:05 15,405.40 15,406.45 15,399.65 15,399.65 3,979.7K
14:06 15,400.20 15,405.45 15,400.20 15,405.30 1,497.5K
14:07 15,404.85 15,405.70 15,402.40 15,404.05 1,001.0K
14:08 15,404.10 15,410.20 15,404.10 15,410.20 837.4K
14:09 15,411.50 15,413.55 15,410.35 15,410.35 928.8K
14:10 15,410.30 15,411.30 15,410.00 15,410.85 1,117.1K
14:11 15,411.00 15,412.10 15,408.85 15,408.85 629.9K
14:12 15,408.25 15,408.25 15,405.40 15,408.00 607.3K
14:13 15,406.95 15,409.55 15,404.35 15,408.70 1,434.6K
14:14 15,408.75 15,409.35 15,407.35 15,408.05 393.3K
14:15 15,408.00 15,410.25 15,407.05 15,407.05 629.4K
14:16 15,407.90 15,412.05 15,407.90 15,412.05 860.6K
14:17 15,412.50 15,414.00 15,410.45 15,411.70 659.1K
14:18 15,411.50 15,415.70 15,411.50 15,415.60 417.7K
14:19 15,415.25 15,417.15 15,413.70 15,417.00 576.0K
14:20 15,417.65 15,418.80 15,416.30 15,417.80 766.0K
14:21 15,418.30 15,419.50 15,414.75 15,415.80 663.5K
14:22 15,416.65 15,419.15 15,416.20 15,418.15 633.0K
14:23 15,417.55 15,422.30 15,417.50 15,421.80 700.5K
14:24 15,421.80 15,421.80 15,416.00 15,416.85 950.4K
14:25 15,417.30 15,417.40 15,414.60 15,415.10 815.5K
14:26 15,413.75 15,415.50 15,412.05 15,413.50 989.2K
14:27 15,412.75 15,415.10 15,412.25 15,415.10 1,094.4K
14:28 15,414.75 15,416.60 15,414.20 15,416.50 1,708.9K
14:29 15,416.90 15,418.15 15,416.00 15,417.15 605.1K
14:30 15,417.10 15,418.25 15,413.85 15,414.20 2,167.9K
14:31 15,414.15 15,416.20 15,413.35 15,415.65 681.1K
14:32 15,414.20 15,415.15 15,410.90 15,411.80 1,792.4K
14:33 15,411.40 15,413.35 15,410.00 15,411.55 795.5K
14:34 15,411.65 15,411.65 15,408.50 15,408.50 1,640.1K
14:35 15,408.05 15,408.05 15,404.80 15,407.15 983.3K
14:36 15,407.20 15,408.70 15,405.85 15,406.80 2,200.9K
14:37 15,407.60 15,409.25 15,405.90 15,408.75 992.9K
14:38 15,409.55 15,412.00 15,409.05 15,410.45 1,205.0K
14:39 15,410.65 15,410.90 15,407.90 15,410.35 4,829.7K
14:40 15,411.25 15,411.95 15,410.40 15,411.60 1,391.5K
14:41 15,412.25 15,414.05 15,410.90 15,411.45 542.1K
14:42 15,411.35 15,412.95 15,409.95 15,410.35 1,135.1K
14:43 15,409.85 15,410.25 15,407.70 15,407.70 577.9K
14:44 15,408.00 15,408.05 15,403.15 15,403.15 4,613.5K
14:45 15,402.40 15,402.40 15,385.60 15,386.75 1,467.6K
14:46 15,386.00 15,386.05 15,383.10 15,384.45 5,524.4K
14:47 15,380.55 15,381.45 15,365.90 15,365.90 3,795.7K
14:48 15,363.50 15,366.00 15,360.00 15,364.85 1,792.2K
14:49 15,364.50 15,364.50 15,357.45 15,362.05 1,688.4K
14:50 15,362.80 15,371.30 15,361.65 15,371.30 1,321.5K
14:51 15,371.55 15,374.20 15,369.55 15,369.55 1,724.0K
14:52 15,368.55 15,369.05 15,364.35 15,369.05 962.8K
14:53 15,369.45 15,373.75 15,369.45 15,373.75 959.7K
14:54 15,375.00 15,375.75 15,371.70 15,375.75 1,825.3K
14:55 15,374.55 15,374.55 15,370.10 15,370.10 2,136.6K
14:56 15,370.35 15,370.75 15,366.15 15,367.20 1,158.5K
14:57 15,366.30 15,368.70 15,364.70 15,368.70 2,461.8K
14:58 15,369.65 15,371.90 15,369.65 15,370.45 1,031.6K
14:59 15,369.35 15,375.10 15,369.35 15,369.75 1,386.6K
15:00 15,367.80 15,373.20 15,367.30 15,372.70 1,208.2K
15:01 15,371.20 15,371.55 15,367.40 15,367.40 1,402.9K
15:02 15,367.15 15,369.70 15,365.00 15,369.05 1,473.7K
15:03 15,369.10 15,371.05 15,367.75 15,369.20 1,251.1K
15:04 15,370.35 15,374.75 15,370.35 15,373.70 2,040.9K
15:05 15,373.45 15,373.65 15,369.20 15,369.20 2,927.2K
15:06 15,370.30 15,370.30 15,363.40 15,363.95 1,224.6K
15:07 15,365.25 15,365.25 15,358.65 15,358.65 2,666.8K
15:08 15,358.15 15,360.70 15,356.60 15,356.95 1,465.0K
15:09 15,356.25 15,361.30 15,352.05 15,361.30 2,666.0K
15:10 15,362.95 15,362.95 15,358.15 15,360.60 4,799.0K
15:11 15,358.25 15,358.40 15,353.65 15,353.65 3,517.7K
15:12 15,352.65 15,355.40 15,352.65 15,353.00 2,130.3K
15:13 15,354.95 15,356.85 15,353.05 15,353.05 2,387.5K
15:14 15,353.70 15,357.35 15,353.45 15,357.35 3,477.1K
15:15 15,356.75 15,356.75 15,354.15 15,354.35 2,745.6K
15:16 15,354.15 15,354.15 15,346.20 15,346.20 4,202.3K
15:17 15,345.35 15,345.80 15,339.45 15,340.10 4,324.8K
15:18 15,340.55 15,343.10 15,338.45 15,341.40 5,130.1K
15:19 15,341.45 15,344.25 15,340.65 15,341.95 6,617.9K
15:20 15,343.40 15,345.10 15,340.25 15,341.55 10,853.9K
15:21 15,341.85 15,346.15 15,341.60 15,345.65 2,829.3K
15:22 15,346.35 15,351.60 15,345.80 15,351.60 3,310.2K
15:23 15,351.20 15,352.70 15,348.00 15,348.00 3,008.7K
15:24 15,347.00 15,347.00 15,342.05 15,346.15 9,387.7K
15:25 15,347.15 15,352.45 15,346.55 15,352.35 2,768.6K
15:26 15,352.30 15,356.65 15,352.00 15,355.95 3,273.7K
15:27 15,356.25 15,357.85 15,354.55 15,357.85 5,677.6K
15:28 15,355.90 15,356.75 15,352.15 15,353.25 2,187.0K
15:29 15,350.00 15,352.20 15,344.70 15,352.20 4,834.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available