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 15,552.60 15,552.60 15,552.60 15,552.60 63.9K
09:15 15,554.35 15,554.65 15,524.75 15,526.65 13,068.0K
09:16 15,522.25 15,529.75 15,519.55 15,529.75 11,191.1K
09:17 15,528.45 15,528.45 15,512.55 15,515.70 8,563.7K
09:18 15,517.90 15,531.60 15,517.25 15,521.00 4,367.0K
09:19 15,517.80 15,532.60 15,517.80 15,530.20 4,955.6K
09:20 15,529.35 15,535.25 15,525.65 15,531.95 3,864.5K
09:21 15,531.45 15,539.10 15,530.80 15,537.55 6,776.9K
09:22 15,535.95 15,543.15 15,531.20 15,543.15 3,471.0K
09:23 15,542.50 15,542.80 15,538.75 15,540.55 3,769.2K
09:24 15,540.75 15,540.75 15,539.20 15,539.35 4,479.7K
09:25 15,539.00 15,540.80 15,537.20 15,540.75 3,000.7K
09:26 15,538.50 15,543.95 15,538.50 15,543.15 4,977.5K
09:27 15,543.75 15,547.05 15,539.55 15,547.00 5,373.6K
09:28 15,548.15 15,551.05 15,541.40 15,541.40 12,756.3K
09:29 15,541.65 15,549.40 15,541.25 15,546.25 3,643.3K
09:30 15,546.85 15,546.85 15,540.00 15,540.35 2,653.9K
09:31 15,543.10 15,543.10 15,537.00 15,537.00 4,214.6K
09:32 15,536.50 15,538.55 15,536.15 15,538.25 2,268.4K
09:33 15,538.35 15,538.35 15,530.85 15,530.85 3,457.7K
09:34 15,531.00 15,557.45 15,531.00 15,557.45 2,593.0K
09:35 15,557.70 15,575.15 15,557.70 15,575.15 2,968.3K
09:36 15,578.10 15,584.65 15,572.80 15,572.80 2,820.4K
09:37 15,572.60 15,576.35 15,570.25 15,576.35 2,080.7K
09:38 15,577.20 15,577.20 15,562.40 15,562.40 2,149.5K
09:39 15,564.20 15,567.25 15,556.60 15,565.45 1,887.5K
09:40 15,565.25 15,565.25 15,547.75 15,547.75 1,320.9K
09:41 15,545.70 15,554.05 15,545.70 15,553.85 1,679.8K
09:42 15,552.20 15,553.65 15,543.25 15,543.80 1,794.1K
09:43 15,544.25 15,552.05 15,544.25 15,552.05 997.6K
09:44 15,552.75 15,556.55 15,546.75 15,547.75 3,016.2K
09:45 15,547.75 15,548.40 15,526.55 15,526.60 5,149.4K
09:46 15,526.05 15,526.05 15,502.40 15,502.40 4,231.2K
09:47 15,502.15 15,507.50 15,500.00 15,504.55 3,190.5K
09:48 15,504.05 15,511.65 15,504.05 15,509.25 2,490.6K
09:49 15,509.45 15,511.30 15,508.05 15,509.10 1,171.4K
09:50 15,508.65 15,524.05 15,508.65 15,522.35 2,190.1K
09:51 15,521.40 15,533.25 15,520.80 15,532.85 1,167.4K
09:52 15,533.20 15,541.20 15,532.55 15,538.55 1,509.5K
09:53 15,536.70 15,547.05 15,536.70 15,547.05 3,926.0K
09:54 15,546.60 15,551.20 15,546.05 15,546.05 4,610.4K
09:55 15,544.05 15,547.05 15,540.80 15,546.15 2,953.8K
09:56 15,547.00 15,550.20 15,544.95 15,546.95 1,265.5K
09:57 15,544.25 15,547.70 15,540.70 15,545.80 1,984.4K
09:58 15,546.75 15,547.20 15,541.15 15,541.15 8,055.9K
09:59 15,538.10 15,540.35 15,530.60 15,532.15 4,002.3K
10:00 15,531.75 15,532.65 15,525.95 15,529.30 822.3K
10:01 15,529.45 15,531.20 15,523.60 15,525.60 945.2K
10:02 15,526.85 15,530.75 15,525.80 15,528.75 1,129.2K
10:03 15,526.55 15,533.30 15,526.55 15,529.10 1,163.1K
10:04 15,528.35 15,530.15 15,524.75 15,527.75 2,825.2K
10:05 15,527.35 15,538.60 15,527.20 15,537.45 5,746.2K
10:06 15,538.75 15,540.60 15,535.90 15,537.65 842.3K
10:07 15,538.15 15,546.95 15,538.15 15,544.70 644.0K
10:08 15,542.80 15,544.10 15,539.20 15,540.45 815.7K
10:09 15,539.40 15,543.75 15,539.40 15,540.75 1,494.8K
10:10 15,540.70 15,546.50 15,539.55 15,546.50 4,806.7K
10:11 15,545.70 15,548.80 15,544.65 15,548.80 1,119.5K
10:12 15,547.60 15,550.00 15,545.75 15,546.60 1,063.2K
10:13 15,547.10 15,552.50 15,544.40 15,552.50 1,120.5K
10:14 15,552.05 15,555.70 15,552.00 15,555.10 1,685.8K
10:15 15,555.40 15,566.45 15,555.40 15,566.45 6,076.0K
10:16 15,565.60 15,566.30 15,558.45 15,558.90 2,286.0K
10:17 15,558.75 15,560.30 15,556.45 15,558.20 3,275.5K
10:18 15,558.00 15,562.85 15,558.00 15,560.60 774.6K
10:19 15,560.40 15,564.05 15,557.25 15,564.05 818.7K
10:20 15,564.15 15,564.75 15,555.35 15,556.10 2,139.8K
10:21 15,555.85 15,558.25 15,554.05 15,557.10 548.1K
10:22 15,556.70 15,562.15 15,555.15 15,562.10 1,242.6K
10:23 15,563.35 15,568.05 15,562.70 15,566.10 2,045.0K
10:24 15,566.00 15,568.90 15,565.50 15,568.90 1,127.3K
10:25 15,568.45 15,574.00 15,568.45 15,574.00 951.4K
10:26 15,574.50 15,574.50 15,570.40 15,571.85 753.6K
10:27 15,571.60 15,572.85 15,566.80 15,567.50 1,485.3K
10:28 15,567.80 15,568.80 15,565.65 15,568.00 758.2K
10:29 15,568.20 15,569.95 15,567.10 15,567.10 982.3K
10:30 15,565.90 15,565.90 15,557.60 15,558.30 1,668.5K
10:31 15,559.35 15,560.05 15,553.40 15,553.70 2,756.7K
10:32 15,553.35 15,556.10 15,552.90 15,554.65 663.5K
10:33 15,555.85 15,557.40 15,554.15 15,554.60 533.4K
10:34 15,553.75 15,554.15 15,551.90 15,552.10 596.8K
10:35 15,552.15 15,552.85 15,544.85 15,548.40 770.2K
10:36 15,548.25 15,548.90 15,546.00 15,548.90 1,200.3K
10:37 15,548.45 15,554.85 15,547.60 15,554.10 1,022.4K
10:38 15,553.40 15,555.15 15,552.45 15,554.35 631.1K
10:39 15,555.10 15,557.05 15,553.45 15,553.75 955.1K
10:40 15,554.55 15,556.00 15,552.95 15,552.95 617.3K
10:41 15,552.15 15,553.50 15,544.85 15,544.85 2,892.7K
10:42 15,542.90 15,545.05 15,542.60 15,543.95 894.8K
10:43 15,543.90 15,543.90 15,536.65 15,536.65 769.6K
10:44 15,535.25 15,541.95 15,532.65 15,541.40 1,744.4K
10:45 15,541.20 15,550.95 15,541.20 15,550.95 648.9K
10:46 15,550.90 15,554.70 15,550.20 15,553.90 705.0K
10:47 15,553.30 15,554.40 15,548.60 15,548.60 711.4K
10:48 15,549.25 15,552.90 15,546.10 15,547.50 482.9K
10:49 15,547.25 15,549.10 15,546.40 15,546.70 1,783.9K
10:50 15,547.30 15,549.70 15,544.75 15,546.50 822.9K
10:51 15,545.40 15,552.55 15,545.40 15,552.10 2,307.7K
10:52 15,551.85 15,554.45 15,550.75 15,552.20 526.5K
10:53 15,552.05 15,552.05 15,545.85 15,547.35 1,263.7K
10:54 15,548.10 15,549.60 15,547.00 15,547.55 682.5K
10:55 15,548.55 15,548.55 15,544.60 15,545.15 930.0K
10:56 15,545.15 15,546.15 15,544.30 15,546.10 1,198.6K
10:57 15,546.35 15,546.50 15,542.15 15,543.20 1,122.0K
10:58 15,543.60 15,544.30 15,540.55 15,541.70 801.9K
10:59 15,538.50 15,538.50 15,525.60 15,525.60 1,181.7K
11:00 15,523.00 15,535.15 15,523.00 15,532.35 1,040.9K
11:01 15,533.00 15,534.90 15,528.65 15,528.95 1,088.7K
11:02 15,527.25 15,531.95 15,527.25 15,530.10 1,311.1K
11:03 15,529.85 15,536.40 15,529.85 15,536.10 699.9K
11:04 15,535.60 15,538.60 15,533.85 15,537.85 752.9K
11:05 15,538.50 15,538.50 15,531.65 15,533.75 2,508.0K
11:06 15,533.10 15,533.15 15,522.50 15,522.70 1,128.3K
11:07 15,519.90 15,521.35 15,517.25 15,520.45 2,120.3K
11:08 15,519.05 15,533.80 15,519.05 15,533.80 1,658.2K
11:09 15,535.20 15,535.20 15,531.80 15,533.70 484.9K
11:10 15,533.50 15,541.80 15,532.75 15,538.90 1,087.9K
11:11 15,538.20 15,538.20 15,532.80 15,534.25 983.6K
11:12 15,533.30 15,533.30 15,527.80 15,527.95 844.6K
11:13 15,527.80 15,530.05 15,526.95 15,528.45 526.4K
11:14 15,529.80 15,532.50 15,529.20 15,530.05 522.8K
11:15 15,530.25 15,532.70 15,530.25 15,531.45 980.8K
11:16 15,531.00 15,532.80 15,530.75 15,531.65 869.8K
11:17 15,531.90 15,532.95 15,530.05 15,532.95 431.8K
11:18 15,533.50 15,534.45 15,530.35 15,530.35 736.1K
11:19 15,528.10 15,530.75 15,522.95 15,525.35 558.4K
11:20 15,525.75 15,526.80 15,517.70 15,517.70 508.8K
11:21 15,517.45 15,517.45 15,514.25 15,515.10 2,024.5K
11:22 15,515.20 15,516.45 15,512.55 15,513.35 2,812.0K
11:23 15,513.75 15,513.75 15,504.40 15,506.05 1,043.0K
11:24 15,506.05 15,510.75 15,506.05 15,510.75 601.4K
11:25 15,511.65 15,511.80 15,507.15 15,511.80 588.0K
11:26 15,512.05 15,512.95 15,507.05 15,508.90 739.5K
11:27 15,505.20 15,507.55 15,495.95 15,495.95 3,123.9K
11:28 15,497.40 15,501.90 15,497.40 15,501.80 1,234.6K
11:29 15,501.30 15,508.00 15,501.30 15,507.20 811.0K
11:30 15,507.15 15,508.50 15,505.80 15,505.80 943.7K
11:31 15,504.30 15,505.75 15,500.35 15,500.35 1,090.0K
11:32 15,501.30 15,501.40 15,498.40 15,501.40 867.2K
11:33 15,501.00 15,509.25 15,501.00 15,508.80 1,567.8K
11:34 15,509.30 15,517.65 15,509.00 15,517.60 2,154.7K
11:35 15,517.80 15,524.50 15,517.55 15,524.50 600.9K
11:36 15,524.30 15,525.15 15,519.90 15,521.25 1,655.7K
11:37 15,521.25 15,521.25 15,517.10 15,518.00 1,388.3K
11:38 15,517.30 15,518.45 15,515.40 15,518.45 658.2K
11:39 15,518.75 15,526.50 15,518.75 15,526.50 521.8K
11:40 15,526.50 15,528.90 15,526.50 15,528.20 1,195.7K
11:41 15,528.65 15,532.20 15,527.95 15,531.70 602.3K
11:42 15,530.35 15,534.25 15,529.55 15,534.25 292.1K
11:43 15,535.15 15,539.25 15,535.15 15,537.90 2,536.5K
11:44 15,536.90 15,537.15 15,533.00 15,533.00 711.6K
11:45 15,532.70 15,535.75 15,525.20 15,526.30 2,489.6K
11:46 15,526.50 15,528.10 15,525.20 15,528.10 720.2K
11:47 15,528.95 15,539.60 15,528.95 15,539.60 919.8K
11:48 15,539.30 15,539.65 15,537.15 15,537.55 660.0K
11:49 15,537.80 15,537.90 15,535.25 15,537.75 824.7K
11:50 15,538.25 15,539.70 15,536.95 15,538.85 682.9K
11:51 15,537.85 15,537.95 15,536.00 15,536.75 635.5K
11:52 15,536.45 15,536.45 15,534.40 15,534.40 1,368.3K
11:53 15,534.45 15,535.70 15,533.70 15,534.90 619.9K
11:54 15,534.85 15,539.40 15,533.95 15,538.20 1,043.7K
11:55 15,538.40 15,541.00 15,537.40 15,540.15 363.1K
11:56 15,537.60 15,537.60 15,527.40 15,528.75 638.4K
11:57 15,529.40 15,529.40 15,525.00 15,525.00 1,061.0K
11:58 15,524.75 15,526.40 15,523.85 15,526.40 762.8K
11:59 15,527.35 15,531.60 15,527.35 15,530.35 854.7K
12:00 15,530.80 15,531.95 15,529.95 15,531.10 595.0K
12:01 15,530.75 15,530.90 15,524.50 15,525.40 499.3K
12:02 15,524.50 15,526.30 15,523.30 15,523.90 503.6K
12:03 15,524.95 15,526.85 15,523.35 15,526.05 531.8K
12:04 15,525.30 15,530.40 15,524.15 15,530.10 705.0K
12:05 15,530.10 15,532.00 15,530.00 15,530.20 471.7K
12:06 15,530.10 15,535.15 15,529.00 15,535.00 1,604.2K
12:07 15,535.10 15,536.20 15,533.10 15,535.85 423.1K
12:08 15,535.70 15,539.10 15,535.70 15,537.90 527.8K
12:09 15,538.25 15,538.30 15,529.70 15,529.95 1,371.7K
12:10 15,528.50 15,529.30 15,525.85 15,529.10 763.1K
12:11 15,529.40 15,529.40 15,524.50 15,525.90 1,319.6K
12:12 15,526.50 15,527.60 15,525.55 15,527.60 767.5K
12:13 15,527.75 15,527.75 15,525.50 15,526.35 638.4K
12:14 15,524.95 15,524.95 15,522.55 15,522.55 759.8K
12:15 15,522.30 15,523.05 15,518.65 15,521.80 808.9K
12:16 15,521.95 15,525.20 15,521.95 15,525.00 545.8K
12:17 15,525.40 15,530.05 15,524.80 15,530.05 913.9K
12:18 15,529.65 15,531.65 15,528.80 15,531.10 656.7K
12:19 15,531.00 15,534.00 15,530.90 15,533.65 1,215.9K
12:20 15,534.10 15,535.10 15,532.90 15,533.90 548.7K
12:21 15,534.05 15,535.55 15,533.70 15,533.90 444.7K
12:22 15,534.05 15,534.05 15,532.00 15,532.00 2,143.5K
12:23 15,530.70 15,530.80 15,527.65 15,528.05 541.1K
12:24 15,527.10 15,529.80 15,527.10 15,529.80 587.2K
12:25 15,529.50 15,536.25 15,529.50 15,535.05 2,777.6K
12:26 15,535.15 15,535.30 15,530.00 15,530.00 378.4K
12:27 15,529.45 15,533.05 15,528.40 15,532.65 555.0K
12:28 15,532.05 15,533.60 15,530.60 15,532.65 607.6K
12:29 15,533.10 15,534.35 15,530.20 15,532.30 429.3K
12:30 15,531.25 15,533.45 15,530.55 15,533.15 339.1K
12:31 15,532.90 15,533.55 15,531.40 15,533.55 442.4K
12:32 15,534.50 15,535.75 15,529.80 15,529.80 471.6K
12:33 15,529.85 15,530.10 15,528.90 15,529.60 415.4K
12:34 15,529.70 15,531.55 15,529.40 15,531.00 486.0K
12:35 15,530.00 15,530.40 15,523.25 15,523.25 556.3K
12:36 15,523.85 15,523.85 15,522.05 15,523.15 374.9K
12:37 15,524.40 15,528.50 15,524.25 15,528.25 1,321.6K
12:38 15,529.35 15,529.45 15,527.10 15,527.10 1,919.7K
12:39 15,527.00 15,527.50 15,523.35 15,523.85 2,967.3K
12:40 15,523.20 15,523.70 15,520.60 15,521.20 1,591.3K
12:41 15,521.30 15,525.05 15,520.55 15,521.65 346.2K
12:42 15,521.90 15,527.00 15,521.90 15,527.00 407.5K
12:43 15,526.65 15,534.00 15,526.55 15,532.45 467.6K
12:44 15,532.25 15,534.05 15,532.00 15,533.45 403.8K
12:45 15,533.15 15,536.25 15,533.15 15,535.90 626.2K
12:46 15,535.40 15,535.55 15,534.70 15,535.05 436.4K
12:47 15,535.25 15,537.85 15,534.85 15,537.50 1,702.0K
12:48 15,537.25 15,539.05 15,537.25 15,538.35 880.2K
12:49 15,538.80 15,540.80 15,537.55 15,537.55 711.3K
12:50 15,537.60 15,538.05 15,530.95 15,531.85 2,710.3K
12:51 15,531.80 15,534.80 15,530.45 15,534.55 1,014.2K
12:52 15,534.40 15,539.75 15,533.75 15,538.20 493.4K
12:53 15,538.75 15,539.05 15,537.45 15,537.85 6,371.1K
12:54 15,538.05 15,538.05 15,533.25 15,535.30 383.1K
12:55 15,534.20 15,535.75 15,533.80 15,535.10 391.5K
12:56 15,534.60 15,534.90 15,533.15 15,533.90 520.9K
12:57 15,534.45 15,535.40 15,533.65 15,533.95 725.5K
12:58 15,533.95 15,536.00 15,533.85 15,534.85 426.2K
12:59 15,534.60 15,540.95 15,534.60 15,539.25 604.9K
13:00 15,540.00 15,541.75 15,539.85 15,540.10 1,660.8K
13:01 15,539.90 15,542.10 15,537.65 15,541.45 330.1K
13:02 15,541.30 15,542.90 15,540.65 15,542.45 1,242.7K
13:03 15,541.80 15,543.55 15,541.25 15,541.50 567.7K
13:04 15,541.95 15,549.65 15,541.50 15,546.90 602.8K
13:05 15,545.95 15,551.05 15,545.95 15,551.05 714.0K
13:06 15,551.60 15,552.70 15,549.20 15,551.90 863.9K
13:07 15,552.85 15,552.85 15,547.35 15,547.65 1,073.8K
13:08 15,547.80 15,548.20 15,544.75 15,547.45 870.7K
13:09 15,547.60 15,548.65 15,546.70 15,547.75 1,020.6K
13:10 15,547.25 15,551.35 15,546.90 15,549.55 919.0K
13:11 15,549.70 15,551.20 15,548.35 15,550.55 1,935.0K
13:12 15,550.05 15,552.50 15,547.85 15,552.40 1,211.3K
13:13 15,553.25 15,555.50 15,552.35 15,552.35 727.6K
13:14 15,552.35 15,553.85 15,546.35 15,546.35 796.5K
13:15 15,546.50 15,547.70 15,542.50 15,542.50 672.9K
13:16 15,543.30 15,545.55 15,542.75 15,545.40 532.5K
13:17 15,546.15 15,548.50 15,545.60 15,547.85 326.6K
13:18 15,548.35 15,549.85 15,548.10 15,548.45 4,416.1K
13:19 15,549.00 15,549.85 15,545.35 15,545.35 626.3K
13:20 15,546.10 15,547.10 15,545.00 15,545.10 907.8K
13:21 15,546.05 15,547.65 15,544.90 15,547.35 617.6K
13:22 15,547.95 15,550.45 15,547.00 15,548.95 481.4K
13:23 15,550.00 15,550.35 15,548.60 15,550.20 2,067.0K
13:24 15,549.90 15,554.30 15,549.90 15,552.30 512.2K
13:25 15,553.05 15,558.10 15,551.65 15,558.10 833.7K
13:26 15,557.45 15,558.20 15,556.10 15,556.80 2,659.4K
13:27 15,557.05 15,561.95 15,555.95 15,561.65 3,187.2K
13:28 15,562.40 15,562.85 15,560.20 15,561.35 1,155.8K
13:29 15,560.50 15,562.00 15,558.95 15,561.40 1,072.2K
13:30 15,561.45 15,562.50 15,560.10 15,561.70 5,757.5K
13:31 15,562.40 15,566.15 15,562.00 15,563.25 1,844.1K
13:32 15,563.75 15,569.70 15,563.75 15,569.45 3,217.6K
13:33 15,569.80 15,569.80 15,567.25 15,567.90 1,771.2K
13:34 15,567.75 15,568.10 15,561.10 15,564.20 2,757.6K
13:35 15,566.10 15,568.15 15,565.35 15,565.75 1,610.6K
13:36 15,566.05 15,567.75 15,565.20 15,566.90 703.5K
13:37 15,566.75 15,566.75 15,557.90 15,558.85 2,217.3K
13:38 15,558.00 15,558.05 15,555.10 15,556.95 2,311.7K
13:39 15,557.65 15,560.80 15,557.15 15,559.55 1,065.7K
13:40 15,558.10 15,559.00 15,554.45 15,555.85 4,462.0K
13:41 15,556.65 15,557.65 15,554.30 15,554.30 1,895.0K
13:42 15,554.15 15,559.80 15,553.30 15,558.40 2,294.9K
13:43 15,558.50 15,559.05 15,555.45 15,557.60 956.5K
13:44 15,557.65 15,561.05 15,555.70 15,559.75 903.8K
13:45 15,560.55 15,560.55 15,555.90 15,556.75 580.7K
13:46 15,553.40 15,556.10 15,551.95 15,555.45 2,934.2K
13:47 15,556.10 15,557.20 15,555.15 15,555.30 1,337.7K
13:48 15,555.15 15,556.40 15,553.65 15,553.85 2,266.9K
13:49 15,554.25 15,555.50 15,553.80 15,554.00 840.7K
13:50 15,553.20 15,557.50 15,552.90 15,557.45 1,897.8K
13:51 15,558.40 15,559.75 15,556.00 15,556.90 2,669.6K
13:52 15,558.20 15,559.00 15,552.05 15,552.25 2,195.6K
13:53 15,552.10 15,552.40 15,547.85 15,548.40 1,785.9K
13:54 15,548.85 15,549.70 15,545.55 15,548.25 1,051.4K
13:55 15,548.00 15,548.75 15,543.55 15,544.65 690.4K
13:56 15,544.95 15,546.60 15,543.70 15,545.00 2,138.1K
13:57 15,545.25 15,545.25 15,541.95 15,541.95 826.9K
13:58 15,542.20 15,542.20 15,539.00 15,540.70 2,532.5K
13:59 15,540.70 15,541.60 15,538.80 15,540.90 1,353.2K
14:00 15,540.65 15,546.15 15,540.25 15,543.45 10,774.0K
14:01 15,542.75 15,544.85 15,540.60 15,540.80 7,118.8K
14:02 15,540.20 15,541.00 15,538.90 15,540.85 3,494.3K
14:03 15,540.35 15,541.65 15,539.65 15,540.50 8,926.2K
14:04 15,540.05 15,543.75 15,539.70 15,542.85 1,059.1K
14:05 15,543.20 15,543.40 15,538.15 15,539.45 1,447.5K
14:06 15,540.00 15,540.50 15,535.70 15,535.70 537.6K
14:07 15,535.95 15,537.25 15,534.35 15,537.20 1,556.4K
14:08 15,537.25 15,538.90 15,536.15 15,536.15 2,786.9K
14:09 15,536.20 15,537.15 15,533.55 15,533.95 1,305.4K
14:10 15,533.70 15,534.10 15,530.00 15,530.60 1,335.6K
14:11 15,530.90 15,532.50 15,529.90 15,532.50 2,294.0K
14:12 15,531.90 15,532.10 15,526.95 15,526.95 1,005.0K
14:13 15,527.85 15,529.40 15,525.65 15,527.95 524.6K
14:14 15,528.65 15,530.60 15,526.90 15,526.90 1,534.8K
14:15 15,526.75 15,527.30 15,524.55 15,525.30 1,985.5K
14:16 15,525.65 15,525.65 15,517.25 15,517.30 1,952.9K
14:17 15,516.55 15,520.20 15,516.55 15,519.50 1,109.3K
14:18 15,518.90 15,520.95 15,517.80 15,520.05 1,002.4K
14:19 15,520.80 15,523.25 15,519.60 15,520.10 892.1K
14:20 15,519.60 15,521.70 15,518.45 15,519.80 1,042.3K
14:21 15,519.95 15,524.30 15,519.85 15,522.50 1,687.4K
14:22 15,521.25 15,529.15 15,521.25 15,528.60 1,530.1K
14:23 15,529.05 15,530.15 15,526.85 15,527.40 1,803.2K
14:24 15,527.30 15,527.95 15,524.70 15,527.55 1,997.7K
14:25 15,526.75 15,527.85 15,523.90 15,524.50 978.8K
14:26 15,524.25 15,525.10 15,520.40 15,522.90 1,605.8K
14:27 15,523.60 15,531.60 15,523.60 15,530.20 1,577.4K
14:28 15,531.30 15,532.55 15,528.40 15,532.55 1,107.2K
14:29 15,532.10 15,532.75 15,528.50 15,529.90 1,303.3K
14:30 15,529.65 15,533.05 15,527.55 15,530.75 3,286.0K
14:31 15,530.20 15,532.15 15,529.45 15,531.35 1,345.5K
14:32 15,532.40 15,533.50 15,530.70 15,530.70 1,754.4K
14:33 15,532.00 15,532.00 15,528.20 15,528.60 1,072.1K
14:34 15,527.50 15,530.00 15,526.85 15,530.00 1,756.6K
14:35 15,529.30 15,537.55 15,528.30 15,536.40 3,072.9K
14:36 15,537.60 15,538.25 15,534.85 15,534.85 1,657.0K
14:37 15,533.85 15,533.85 15,526.40 15,526.80 1,819.4K
14:38 15,526.95 15,528.30 15,524.55 15,524.55 940.3K
14:39 15,525.30 15,527.20 15,524.10 15,524.90 1,231.6K
14:40 15,524.70 15,529.40 15,523.80 15,527.95 2,439.8K
14:41 15,527.95 15,527.95 15,524.80 15,524.90 3,021.8K
14:42 15,525.95 15,526.55 15,522.75 15,524.15 970.9K
14:43 15,524.35 15,528.35 15,524.35 15,526.05 737.6K
14:44 15,526.40 15,530.10 15,526.40 15,529.15 996.0K
14:45 15,529.20 15,531.60 15,528.30 15,530.15 962.4K
14:46 15,529.75 15,530.00 15,527.80 15,529.70 3,446.5K
14:47 15,532.70 15,534.95 15,530.40 15,530.40 1,395.3K
14:48 15,530.35 15,530.35 15,525.70 15,526.75 3,660.2K
14:49 15,528.10 15,528.10 15,524.40 15,524.75 2,341.8K
14:50 15,524.95 15,529.45 15,524.95 15,526.75 3,043.9K
14:51 15,526.85 15,527.55 15,522.85 15,522.85 2,839.3K
14:52 15,522.75 15,523.10 15,519.05 15,519.05 4,473.5K
14:53 15,517.95 15,518.90 15,515.25 15,516.35 2,682.0K
14:54 15,513.75 15,513.75 15,509.80 15,510.90 2,388.5K
14:55 15,511.35 15,518.15 15,511.10 15,514.70 2,191.1K
14:56 15,513.90 15,519.70 15,513.90 15,517.20 2,107.4K
14:57 15,517.45 15,517.45 15,509.40 15,511.25 2,427.3K
14:58 15,512.10 15,516.35 15,511.20 15,515.80 1,589.6K
14:59 15,516.05 15,516.05 15,512.65 15,515.45 1,390.2K
15:00 15,514.55 15,523.40 15,514.55 15,518.50 3,811.6K
15:01 15,517.30 15,517.30 15,508.60 15,508.90 5,650.4K
15:02 15,509.05 15,523.25 15,507.35 15,519.30 3,710.4K
15:03 15,516.50 15,520.25 15,514.50 15,516.75 3,529.2K
15:04 15,514.50 15,517.15 15,514.50 15,516.65 3,880.7K
15:05 15,516.20 15,518.95 15,515.45 15,518.95 3,431.7K
15:06 15,519.75 15,519.80 15,514.95 15,516.20 2,613.5K
15:07 15,517.50 15,520.15 15,516.90 15,520.15 2,174.0K
15:08 15,520.75 15,521.40 15,514.40 15,515.30 4,184.9K
15:09 15,513.30 15,518.45 15,513.30 15,518.20 4,089.4K
15:10 15,518.50 15,518.50 15,514.15 15,517.45 5,258.9K
15:11 15,516.85 15,519.10 15,515.50 15,516.65 3,481.9K
15:12 15,518.00 15,518.00 15,514.90 15,514.90 4,853.3K
15:13 15,514.80 15,518.75 15,513.60 15,518.40 3,050.1K
15:14 15,518.30 15,520.95 15,517.50 15,520.85 2,980.7K
15:15 15,519.25 15,520.00 15,516.55 15,517.00 6,526.2K
15:16 15,517.60 15,517.60 15,512.80 15,514.65 4,437.0K
15:17 15,513.85 15,518.25 15,513.20 15,516.70 9,716.1K
15:18 15,517.50 15,521.50 15,517.10 15,520.60 7,019.3K
15:19 15,521.25 15,522.90 15,518.45 15,518.45 5,640.1K
15:20 15,518.15 15,518.15 15,513.20 15,513.40 7,145.0K
15:21 15,513.60 15,514.65 15,510.10 15,511.10 5,216.7K
15:22 15,513.65 15,517.00 15,513.35 15,517.00 2,035.5K
15:23 15,516.65 15,516.65 15,513.10 15,515.80 3,594.7K
15:24 15,514.90 15,514.90 15,508.35 15,508.35 5,623.7K
15:25 15,508.80 15,511.95 15,508.80 15,510.90 4,485.6K
15:26 15,509.55 15,510.85 15,508.90 15,509.70 3,505.2K
15:27 15,510.95 15,510.95 15,507.10 15,507.10 4,720.3K
15:28 15,507.55 15,509.25 15,504.00 15,508.75 7,286.1K
15:29 15,507.10 15,513.80 15,499.90 15,513.80 6,014.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available