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 14,785.05 14,785.05 14,785.05 14,785.05 189.4K
09:15 14,786.85 15,000.25 14,786.85 14,993.35 27,406.4K
09:16 14,995.75 15,003.85 14,921.55 14,925.50 11,564.7K
09:17 14,931.40 14,999.05 14,931.40 14,995.30 11,075.2K
09:18 14,994.95 15,031.00 14,994.95 15,007.50 7,869.7K
09:19 15,003.90 15,003.90 14,971.45 14,975.25 4,759.5K
09:20 14,974.10 15,006.25 14,972.95 14,988.80 9,041.8K
09:21 14,985.20 14,998.80 14,968.05 14,980.20 5,428.6K
09:22 14,980.55 14,980.55 14,947.45 14,971.55 8,087.1K
09:23 14,964.75 14,964.75 14,926.95 14,938.35 7,146.0K
09:24 14,932.10 14,932.10 14,904.20 14,914.60 9,270.2K
09:25 14,918.15 14,984.00 14,918.15 14,984.00 6,894.9K
09:26 14,995.45 15,009.50 14,983.20 15,004.15 4,184.8K
09:27 15,003.20 15,033.85 15,003.20 15,021.30 3,237.7K
09:28 15,014.10 15,014.70 14,954.40 14,954.40 5,149.2K
09:29 14,955.80 14,958.50 14,935.85 14,943.65 4,290.5K
09:30 14,941.30 14,956.60 14,934.20 14,954.00 3,853.7K
09:31 14,952.60 14,974.15 14,942.85 14,956.60 3,057.4K
09:32 14,953.90 14,962.40 14,945.25 14,945.25 2,526.8K
09:33 14,940.45 14,940.45 14,915.00 14,920.40 4,497.9K
09:34 14,922.65 14,933.75 14,919.65 14,933.55 4,252.3K
09:35 14,931.95 14,960.40 14,928.20 14,954.25 5,581.6K
09:36 14,952.55 14,962.70 14,951.75 14,962.70 2,227.9K
09:37 14,966.70 14,991.20 14,966.70 14,987.70 5,594.4K
09:38 14,988.75 15,016.65 14,988.75 15,016.65 5,665.6K
09:39 15,016.20 15,025.45 15,010.65 15,013.75 5,446.2K
09:40 15,017.75 15,041.15 15,017.75 15,033.65 5,914.6K
09:41 15,039.05 15,046.50 15,036.35 15,045.40 3,293.3K
09:42 15,045.50 15,045.50 15,032.50 15,037.50 2,409.7K
09:43 15,038.25 15,038.85 15,024.35 15,030.60 2,257.9K
09:44 15,032.50 15,032.50 15,000.00 15,001.70 4,520.3K
09:45 15,001.00 15,018.75 14,988.35 14,988.65 3,132.3K
09:46 14,991.55 14,999.05 14,981.45 14,981.45 1,223.2K
09:47 14,980.30 14,983.30 14,969.55 14,969.55 4,055.8K
09:48 14,970.25 14,971.15 14,958.45 14,959.45 2,060.9K
09:49 14,953.70 14,953.75 14,937.95 14,937.95 3,582.7K
09:50 14,936.55 14,943.40 14,929.50 14,941.45 5,570.1K
09:51 14,938.90 14,948.25 14,935.45 14,939.65 1,435.8K
09:52 14,940.85 14,960.10 14,940.85 14,942.05 8,731.3K
09:53 14,941.55 14,955.50 14,938.25 14,938.25 2,618.6K
09:54 14,938.65 14,938.65 14,917.60 14,918.85 6,655.2K
09:55 14,917.35 14,934.30 14,917.35 14,931.70 4,358.3K
09:56 14,931.30 14,933.55 14,925.30 14,929.75 2,895.6K
09:57 14,930.70 14,930.70 14,914.40 14,918.65 3,105.0K
09:58 14,916.95 14,916.95 14,904.80 14,904.80 2,334.9K
09:59 14,905.00 14,914.65 14,903.40 14,907.50 2,210.7K
10:00 14,907.70 14,907.70 14,896.55 14,899.45 2,634.3K
10:01 14,898.40 14,898.40 14,878.05 14,884.50 2,570.9K
10:02 14,889.50 14,895.30 14,872.65 14,874.35 2,976.7K
10:03 14,872.25 14,879.80 14,866.85 14,875.90 1,528.2K
10:04 14,874.35 14,879.95 14,871.65 14,878.25 1,709.0K
10:05 14,878.70 14,879.70 14,866.50 14,866.50 1,202.2K
10:06 14,866.95 14,871.45 14,864.25 14,866.25 1,836.9K
10:07 14,869.40 14,896.55 14,869.40 14,895.90 4,662.9K
10:08 14,900.00 14,913.70 14,900.00 14,906.85 2,322.6K
10:09 14,903.10 14,909.05 14,898.40 14,899.35 1,601.3K
10:10 14,897.75 14,908.70 14,896.70 14,908.70 1,091.2K
10:11 14,912.00 14,944.35 14,911.05 14,944.35 2,722.3K
10:12 14,948.25 14,950.65 14,943.20 14,950.65 3,611.7K
10:13 14,949.45 14,963.00 14,941.30 14,960.90 2,535.6K
10:14 14,959.25 14,974.65 14,952.75 14,974.65 14,521.9K
10:15 14,973.05 14,981.75 14,972.60 14,973.45 4,144.9K
10:16 14,973.15 14,980.05 14,962.90 14,980.05 3,197.7K
10:17 14,979.10 14,979.10 14,966.90 14,971.80 2,438.3K
10:18 14,969.45 14,969.50 14,959.10 14,963.35 1,470.2K
10:19 14,963.90 14,963.90 14,951.60 14,951.60 2,490.6K
10:20 14,950.95 14,953.75 14,941.20 14,941.20 3,374.5K
10:21 14,941.50 14,956.65 14,941.50 14,956.65 2,620.3K
10:22 14,958.20 14,961.55 14,956.65 14,957.80 1,549.3K
10:23 14,958.30 14,972.15 14,957.65 14,972.15 2,163.8K
10:24 14,975.00 14,975.00 14,949.30 14,956.80 3,243.6K
10:25 14,956.35 14,956.35 14,949.65 14,951.05 1,008.4K
10:26 14,950.55 14,960.95 14,950.55 14,960.95 1,164.5K
10:27 14,963.10 14,970.60 14,957.30 14,957.30 2,945.6K
10:28 14,954.85 14,954.85 14,939.25 14,940.90 3,683.0K
10:29 14,941.70 14,956.75 14,941.70 14,952.45 2,629.9K
10:30 14,951.30 14,952.05 14,948.25 14,950.15 1,539.9K
10:31 14,948.10 14,948.10 14,938.85 14,947.25 2,721.1K
10:32 14,949.20 14,954.45 14,944.55 14,952.20 4,566.2K
10:33 14,951.50 14,953.55 14,941.80 14,941.80 3,871.7K
10:34 14,941.50 14,941.50 14,927.25 14,927.25 3,807.0K
10:35 14,926.05 14,933.45 14,926.05 14,933.45 1,802.2K
10:36 14,936.50 14,950.55 14,936.10 14,950.55 3,067.0K
10:37 14,951.20 14,954.85 14,944.45 14,944.55 2,977.9K
10:38 14,943.80 14,945.00 14,933.80 14,935.35 6,051.9K
10:39 14,935.10 14,935.10 14,919.25 14,920.10 3,026.5K
10:40 14,921.15 14,928.10 14,921.15 14,924.95 1,457.5K
10:41 14,923.55 14,926.60 14,920.40 14,921.80 3,412.3K
10:42 14,921.60 14,934.90 14,921.10 14,934.70 9,414.7K
10:43 14,934.55 14,937.90 14,930.10 14,930.10 11,056.5K
10:44 14,929.05 14,929.80 14,923.80 14,923.80 5,762.4K
10:45 14,923.60 14,932.55 14,923.60 14,927.05 4,289.1K
10:46 14,928.00 14,936.55 14,928.00 14,931.20 2,309.1K
10:47 14,931.65 14,937.60 14,931.35 14,935.20 2,617.3K
10:48 14,934.80 14,944.50 14,933.85 14,944.50 1,955.4K
10:49 14,945.60 14,945.95 14,937.55 14,940.75 3,032.2K
10:50 14,941.20 14,948.70 14,941.20 14,943.80 5,586.7K
10:51 14,945.65 14,946.45 14,932.30 14,932.30 7,742.3K
10:52 14,931.45 14,931.45 14,918.10 14,922.00 8,760.3K
10:53 14,922.20 14,923.30 14,918.65 14,918.65 4,867.5K
10:54 14,919.90 14,921.75 14,911.40 14,911.40 9,987.3K
10:55 14,912.10 14,918.40 14,908.85 14,918.40 5,235.9K
10:56 14,919.10 14,921.70 14,916.85 14,918.80 3,260.1K
10:57 14,919.60 14,931.05 14,918.30 14,930.95 11,796.2K
10:58 14,930.95 14,933.45 14,921.55 14,924.00 12,314.3K
10:59 14,923.95 14,926.85 14,919.80 14,926.75 6,271.6K
11:00 14,927.90 14,941.55 14,927.65 14,938.90 9,190.0K
11:01 14,939.10 14,954.75 14,937.10 14,952.60 10,918.0K
11:02 14,952.50 14,953.75 14,948.80 14,948.80 8,375.5K
11:03 14,948.70 14,948.70 14,938.35 14,942.40 5,923.6K
11:04 14,942.50 14,950.00 14,940.05 14,949.75 6,676.1K
11:05 14,949.20 14,965.30 14,949.20 14,964.55 5,577.9K
11:06 14,963.25 14,966.20 14,958.65 14,960.50 4,605.5K
11:07 14,960.70 14,968.90 14,958.95 14,967.20 4,038.3K
11:08 14,965.00 14,966.55 14,961.85 14,964.05 4,570.8K
11:09 14,963.95 14,963.95 14,945.20 14,945.20 5,324.4K
11:10 14,944.80 14,946.20 14,938.80 14,938.80 3,653.5K
11:11 14,939.15 14,947.30 14,937.35 14,937.35 3,571.5K
11:12 14,936.25 14,936.25 14,933.55 14,935.30 3,131.6K
11:13 14,936.25 14,944.30 14,935.20 14,944.30 4,208.0K
11:14 14,945.25 14,955.75 14,944.90 14,953.00 2,917.7K
11:15 14,952.05 14,955.25 14,948.20 14,955.25 2,267.1K
11:16 14,957.30 14,957.55 14,951.55 14,951.55 2,891.9K
11:17 14,952.50 14,953.20 14,951.10 14,952.35 2,597.0K
11:18 14,953.40 14,956.60 14,953.15 14,953.15 3,048.4K
11:19 14,952.80 14,952.90 14,948.30 14,952.75 7,026.9K
11:20 14,952.45 14,953.05 14,942.85 14,943.85 3,457.1K
11:21 14,943.20 14,943.20 14,934.60 14,938.75 4,511.7K
11:22 14,939.45 14,949.95 14,939.15 14,949.95 3,111.6K
11:23 14,951.45 14,963.00 14,951.45 14,962.45 3,324.6K
11:24 14,963.40 14,968.30 14,962.35 14,967.60 3,039.1K
11:25 14,966.90 14,988.75 14,966.20 14,988.75 8,031.3K
11:26 14,987.40 14,995.25 14,987.40 14,995.25 5,608.9K
11:27 14,996.55 15,007.75 14,996.55 15,001.40 4,287.5K
11:28 15,001.65 15,012.55 15,001.65 15,012.35 3,716.8K
11:29 15,012.15 15,016.85 15,002.35 15,016.85 5,792.3K
11:30 15,017.45 15,035.90 15,014.80 15,027.60 3,051.5K
11:31 15,030.95 15,047.30 15,030.95 15,047.30 2,623.2K
11:32 15,050.90 15,058.15 15,049.05 15,058.15 2,550.3K
11:33 15,057.75 15,060.00 15,045.85 15,045.90 3,368.6K
11:34 15,045.60 15,045.60 15,028.90 15,033.40 5,912.2K
11:35 15,032.90 15,033.45 15,026.60 15,027.95 2,590.6K
11:36 15,026.05 15,026.05 15,014.05 15,020.40 2,025.8K
11:37 15,022.30 15,023.80 15,017.90 15,019.00 1,397.0K
11:38 15,018.95 15,032.95 15,018.05 15,032.95 5,050.4K
11:39 15,032.75 15,035.75 15,029.95 15,032.10 1,748.7K
11:40 15,032.90 15,033.50 15,024.40 15,029.55 1,089.5K
11:41 15,030.80 15,035.75 15,030.70 15,035.75 1,307.4K
11:42 15,035.35 15,039.25 15,030.80 15,030.80 1,185.3K
11:43 15,028.75 15,029.25 15,018.35 15,021.80 2,019.2K
11:44 15,019.90 15,020.45 15,012.75 15,012.75 1,194.7K
11:45 15,007.80 15,011.50 14,996.95 14,996.95 4,220.1K
11:46 14,996.00 14,998.15 14,988.55 14,988.55 2,558.8K
11:47 14,988.10 14,988.70 14,981.85 14,985.70 3,493.1K
11:48 14,984.65 14,985.90 14,969.05 14,970.65 2,480.1K
11:49 14,970.55 14,975.00 14,966.35 14,975.00 5,305.2K
11:50 14,974.75 14,979.80 14,974.75 14,979.15 3,455.1K
11:51 14,980.10 14,992.00 14,979.20 14,992.00 1,869.8K
11:52 14,991.50 15,003.75 14,991.50 15,002.95 3,373.2K
11:53 15,001.40 15,002.20 14,999.30 14,999.35 3,122.7K
11:54 14,999.20 15,013.25 14,999.20 15,007.95 3,418.3K
11:55 15,006.65 15,011.75 15,006.65 15,011.75 1,823.3K
11:56 15,012.90 15,023.45 15,012.90 15,023.45 1,773.2K
11:57 15,023.40 15,027.30 15,022.55 15,023.40 1,453.5K
11:58 15,023.95 15,025.25 15,021.50 15,023.45 1,365.2K
11:59 15,022.25 15,033.35 15,022.25 15,031.45 2,031.1K
12:00 15,031.05 15,032.95 15,028.40 15,030.95 1,649.2K
12:01 15,032.05 15,032.40 15,019.65 15,019.65 2,294.1K
12:02 15,018.70 15,021.90 15,017.75 15,020.65 2,222.5K
12:03 15,023.45 15,026.15 15,020.60 15,020.60 1,746.5K
12:04 15,020.20 15,020.20 15,010.20 15,010.20 1,018.0K
12:05 15,010.15 15,014.55 15,009.85 15,013.30 1,553.7K
12:06 15,014.20 15,019.50 15,012.60 15,014.70 2,551.6K
12:07 15,013.90 15,016.85 15,012.70 15,015.45 2,579.7K
12:08 15,015.90 15,025.60 15,015.90 15,025.60 1,774.3K
12:09 15,026.45 15,033.65 15,025.70 15,032.10 2,493.9K
12:10 15,033.70 15,033.70 15,025.60 15,029.90 1,719.1K
12:11 15,030.10 15,032.10 15,026.80 15,030.00 1,100.8K
12:12 15,030.85 15,043.50 15,030.85 15,043.50 1,306.4K
12:13 15,043.90 15,056.10 15,043.90 15,055.50 1,720.4K
12:14 15,055.15 15,055.15 15,049.70 15,050.70 2,715.2K
12:15 15,051.65 15,058.80 15,051.65 15,056.60 7,562.0K
12:16 15,056.85 15,059.10 15,053.80 15,053.80 1,923.3K
12:17 15,051.60 15,051.60 15,041.20 15,041.20 1,776.8K
12:18 15,036.60 15,040.70 15,027.40 15,028.20 2,326.9K
12:19 15,027.25 15,027.25 15,021.25 15,021.25 1,130.8K
12:20 15,015.85 15,015.85 15,000.85 15,000.85 2,832.4K
12:21 15,000.30 15,010.00 15,000.30 15,009.90 2,056.5K
12:22 15,010.05 15,014.65 15,010.05 15,012.40 2,451.6K
12:23 15,010.85 15,020.15 15,010.85 15,019.90 2,388.8K
12:24 15,019.70 15,027.80 15,018.50 15,027.80 2,463.9K
12:25 15,027.30 15,041.10 15,025.85 15,040.40 1,998.9K
12:26 15,036.65 15,036.65 15,028.40 15,030.05 1,141.0K
12:27 15,031.00 15,033.20 15,030.35 15,031.85 1,513.9K
12:28 15,032.55 15,040.40 15,031.75 15,031.75 3,006.0K
12:29 15,031.35 15,035.60 15,030.65 15,035.10 2,116.3K
12:30 15,034.45 15,034.55 15,024.10 15,024.10 1,738.5K
12:31 15,023.55 15,027.85 15,022.85 15,027.15 1,632.5K
12:32 15,026.65 15,026.65 15,014.25 15,014.90 2,651.6K
12:33 15,016.15 15,016.15 15,008.95 15,010.80 1,825.3K
12:34 15,010.50 15,011.15 15,002.10 15,002.10 1,437.3K
12:35 15,000.95 15,008.20 15,000.95 15,008.20 1,076.8K
12:36 15,011.50 15,020.60 15,011.50 15,017.40 1,269.9K
12:37 15,017.10 15,017.10 15,008.35 15,010.05 1,149.8K
12:38 15,008.65 15,013.80 15,008.50 15,008.50 2,341.6K
12:39 15,009.50 15,015.00 15,009.50 15,013.20 1,242.8K
12:40 15,012.05 15,018.20 15,011.70 15,016.20 1,954.3K
12:41 15,015.55 15,016.55 15,013.75 15,014.25 731.1K
12:42 15,014.35 15,014.35 15,009.10 15,009.95 858.0K
12:43 15,010.80 15,010.80 14,994.50 14,994.50 3,213.6K
12:44 14,993.45 14,994.25 14,988.65 14,990.00 906.5K
12:45 14,989.05 14,993.80 14,988.30 14,992.55 1,290.4K
12:46 14,993.70 15,005.05 14,992.70 15,001.50 3,446.2K
12:47 15,000.25 15,011.25 15,000.25 15,009.05 2,142.9K
12:48 15,009.30 15,010.75 15,002.80 15,005.40 1,098.5K
12:49 15,005.90 15,019.05 15,005.80 15,018.55 934.0K
12:50 15,018.40 15,034.00 15,018.40 15,034.00 2,577.7K
12:51 15,034.00 15,034.80 15,026.20 15,027.55 1,529.9K
12:52 15,026.75 15,035.70 15,025.10 15,035.65 1,595.5K
12:53 15,035.05 15,045.10 15,034.05 15,043.60 3,405.1K
12:54 15,043.00 15,047.80 15,042.85 15,042.85 1,685.1K
12:55 15,043.90 15,043.95 15,033.15 15,033.15 983.2K
12:56 15,032.70 15,034.20 15,028.05 15,028.55 2,416.7K
12:57 15,028.40 15,028.40 15,018.25 15,018.25 2,143.9K
12:58 15,018.35 15,021.60 15,016.70 15,020.60 1,600.3K
12:59 15,019.95 15,028.50 15,018.80 15,028.50 860.3K
13:00 15,031.55 15,038.00 15,031.55 15,034.45 1,468.7K
13:01 15,032.70 15,033.15 15,030.25 15,031.50 1,563.2K
13:02 15,031.35 15,033.10 15,022.90 15,022.90 3,098.2K
13:03 15,021.80 15,022.45 15,013.95 15,014.00 5,813.7K
13:04 15,014.65 15,018.45 15,013.80 15,017.45 1,834.0K
13:05 15,015.70 15,016.25 15,007.65 15,007.65 1,291.0K
13:06 15,006.10 15,007.10 15,002.25 15,002.25 1,636.4K
13:07 15,002.90 15,002.90 14,995.55 14,998.15 1,298.5K
13:08 14,998.60 15,000.70 14,989.10 14,991.15 2,340.3K
13:09 14,991.45 14,992.60 14,990.00 14,991.95 999.1K
13:10 14,991.05 14,992.00 14,986.00 14,990.35 2,077.3K
13:11 14,990.85 15,009.80 14,990.85 15,008.40 1,911.9K
13:12 15,008.85 15,013.45 15,008.85 15,010.95 1,340.6K
13:13 15,009.40 15,010.50 15,006.60 15,006.60 794.5K
13:14 15,007.05 15,009.40 15,005.55 15,007.20 1,018.8K
13:15 15,006.95 15,015.45 15,006.95 15,014.95 781.1K
13:16 15,015.15 15,023.00 15,013.30 15,022.70 1,354.9K
13:17 15,022.70 15,026.90 15,019.75 15,026.40 1,785.6K
13:18 15,026.40 15,030.85 15,025.30 15,030.05 1,180.6K
13:19 15,024.65 15,029.75 15,023.75 15,029.15 660.3K
13:20 15,028.60 15,028.60 15,017.65 15,017.90 865.1K
13:21 15,017.65 15,017.65 15,000.85 15,000.85 2,368.2K
13:22 15,001.50 15,004.05 14,995.05 14,999.20 2,406.9K
13:23 14,998.25 15,000.60 14,995.05 14,996.30 1,305.4K
13:24 14,998.20 14,998.30 14,991.40 14,992.50 1,051.4K
13:25 14,991.90 14,999.65 14,991.90 14,997.00 1,563.3K
13:26 14,996.85 15,003.35 14,996.85 15,001.10 680.7K
13:27 14,997.40 14,998.65 14,990.70 14,991.60 1,190.1K
13:28 14,991.70 14,991.70 14,975.80 14,977.85 2,307.8K
13:29 14,977.25 14,979.15 14,974.95 14,974.95 1,090.2K
13:30 14,972.75 14,975.70 14,970.80 14,975.70 1,307.1K
13:31 14,976.00 14,987.60 14,976.00 14,985.25 1,852.4K
13:32 14,986.30 15,001.75 14,986.30 15,001.75 1,238.8K
13:33 15,001.20 15,008.40 15,001.20 15,002.55 3,176.3K
13:34 15,002.35 15,002.35 14,982.50 14,984.85 1,845.8K
13:35 14,985.15 14,993.75 14,984.80 14,991.60 1,134.2K
13:36 14,992.10 14,992.10 14,987.95 14,990.05 1,079.4K
13:37 14,990.80 14,990.80 14,984.70 14,987.35 488.7K
13:38 14,986.70 14,988.80 14,984.25 14,986.20 1,763.1K
13:39 14,985.55 14,991.55 14,985.55 14,991.35 727.4K
13:40 14,991.40 14,998.80 14,988.60 14,990.30 1,944.6K
13:41 14,991.15 14,991.15 14,979.35 14,980.95 2,357.5K
13:42 14,981.15 14,986.15 14,981.15 14,986.15 1,394.9K
13:43 14,983.35 14,984.85 14,977.10 14,984.50 1,059.1K
13:44 14,984.35 14,999.40 14,983.40 14,997.95 1,350.8K
13:45 14,997.30 15,006.75 14,997.30 15,005.80 962.4K
13:46 15,006.65 15,010.40 15,001.70 15,010.40 694.3K
13:47 15,009.35 15,012.25 15,004.60 15,011.45 1,171.6K
13:48 15,010.75 15,011.75 15,003.00 15,003.00 1,286.6K
13:49 15,001.60 15,002.85 14,995.20 14,999.10 927.3K
13:50 14,998.30 15,007.60 14,998.30 15,007.60 1,192.2K
13:51 15,008.45 15,008.50 15,001.20 15,001.20 942.5K
13:52 15,000.60 15,014.90 15,000.60 15,014.30 2,214.4K
13:53 15,013.80 15,029.40 15,009.95 15,028.70 2,814.7K
13:54 15,027.70 15,041.90 15,027.55 15,041.90 1,382.7K
13:55 15,042.20 15,042.25 15,027.80 15,028.90 982.1K
13:56 15,025.60 15,026.05 15,014.20 15,017.60 1,310.9K
13:57 15,017.45 15,020.45 15,015.50 15,019.40 630.5K
13:58 15,018.10 15,018.35 15,010.90 15,010.90 1,122.2K
13:59 15,010.90 15,014.00 15,010.45 15,011.15 1,235.9K
14:00 15,010.50 15,017.35 15,010.40 15,012.20 1,561.7K
14:01 15,012.50 15,031.00 15,012.50 15,030.15 1,757.7K
14:02 15,028.75 15,040.10 15,027.30 15,034.00 3,206.8K
14:03 15,034.25 15,042.95 15,034.20 15,039.35 822.7K
14:04 15,038.90 15,043.35 15,029.75 15,029.75 814.4K
14:05 15,027.90 15,030.05 15,025.70 15,026.95 2,090.6K
14:06 15,026.25 15,030.85 15,023.35 15,026.80 1,338.5K
14:07 15,027.35 15,028.40 15,025.40 15,028.40 838.4K
14:08 15,028.30 15,033.35 15,026.55 15,033.15 746.9K
14:09 15,034.00 15,039.55 15,032.50 15,039.55 1,368.0K
14:10 15,039.95 15,040.10 15,033.35 15,039.30 805.7K
14:11 15,038.90 15,041.05 15,036.40 15,037.15 789.5K
14:12 15,036.20 15,045.10 15,033.95 15,044.50 2,288.1K
14:13 15,046.45 15,048.10 15,044.40 15,044.95 987.1K
14:14 15,044.10 15,046.75 15,040.10 15,042.60 1,385.7K
14:15 15,041.05 15,050.70 15,040.45 15,050.70 1,521.6K
14:16 15,054.65 15,063.80 15,054.65 15,063.80 1,628.6K
14:17 15,062.90 15,071.50 15,062.90 15,067.95 4,425.2K
14:18 15,067.70 15,067.70 15,061.25 15,064.60 1,704.0K
14:19 15,064.40 15,067.60 15,057.80 15,067.60 4,186.2K
14:20 15,067.70 15,071.75 15,065.20 15,068.90 2,884.7K
14:21 15,069.35 15,069.35 15,055.80 15,059.10 1,562.1K
14:22 15,059.05 15,059.05 15,047.15 15,047.15 1,032.5K
14:23 15,045.95 15,048.60 15,035.20 15,038.90 2,466.8K
14:24 15,038.55 15,038.55 15,033.75 15,033.80 2,952.8K
14:25 15,032.85 15,034.55 15,028.15 15,028.15 3,454.3K
14:26 15,024.40 15,024.40 15,017.40 15,020.45 1,958.9K
14:27 15,018.55 15,024.30 15,018.55 15,020.25 1,972.0K
14:28 15,022.05 15,022.05 15,012.10 15,012.35 2,686.1K
14:29 15,011.85 15,011.85 15,004.60 15,011.35 1,372.7K
14:30 15,010.80 15,032.40 15,010.80 15,031.85 2,237.3K
14:31 15,030.70 15,041.75 15,030.70 15,033.25 1,171.6K
14:32 15,034.65 15,034.65 15,026.80 15,027.70 959.5K
14:33 15,028.00 15,035.60 15,028.00 15,033.90 932.0K
14:34 15,033.80 15,040.10 15,033.50 15,037.25 747.9K
14:35 15,037.25 15,042.70 15,037.20 15,037.20 1,113.1K
14:36 15,036.05 15,039.70 15,033.15 15,035.10 1,117.9K
14:37 15,035.00 15,039.55 15,035.00 15,038.00 844.6K
14:38 15,039.05 15,041.15 15,033.50 15,036.35 1,186.2K
14:39 15,036.30 15,044.25 15,035.80 15,043.60 1,563.8K
14:40 15,044.55 15,045.10 15,034.75 15,038.30 1,166.9K
14:41 15,039.05 15,049.15 15,039.05 15,049.15 2,169.6K
14:42 15,047.00 15,049.25 15,039.10 15,039.10 2,279.9K
14:43 15,038.55 15,040.70 15,032.80 15,035.70 2,845.2K
14:44 15,036.70 15,040.80 15,034.70 15,040.20 1,083.3K
14:45 15,040.50 15,052.90 15,040.50 15,052.90 5,461.0K
14:46 15,054.05 15,054.60 15,052.10 15,054.60 3,404.5K
14:47 15,053.30 15,055.25 15,047.45 15,052.05 2,234.3K
14:48 15,051.20 15,051.20 15,047.15 15,050.70 1,858.3K
14:49 15,050.95 15,057.15 15,050.65 15,055.25 2,756.9K
14:50 15,055.80 15,062.00 15,055.80 15,061.75 2,006.9K
14:51 15,061.85 15,068.05 15,059.70 15,068.05 1,746.4K
14:52 15,068.40 15,085.05 15,068.40 15,082.65 5,336.6K
14:53 15,082.45 15,086.45 15,081.25 15,081.65 6,089.4K
14:54 15,082.00 15,082.00 15,073.20 15,073.85 3,655.6K
14:55 15,073.50 15,076.60 15,066.25 15,066.25 3,661.3K
14:56 15,065.50 15,071.65 15,065.50 15,069.35 2,640.0K
14:57 15,068.10 15,068.10 15,063.55 15,064.20 5,012.8K
14:58 15,063.10 15,067.85 15,058.50 15,067.70 1,928.9K
14:59 15,066.15 15,066.85 15,061.65 15,066.85 1,836.3K
15:00 15,068.00 15,081.60 15,068.00 15,081.60 5,155.0K
15:01 15,086.60 15,091.05 15,082.05 15,082.05 11,461.4K
15:02 15,083.30 15,083.50 15,072.05 15,072.05 6,875.6K
15:03 15,072.95 15,080.00 15,072.15 15,078.40 8,535.9K
15:04 15,079.55 15,084.40 15,079.35 15,083.35 9,912.1K
15:05 15,083.05 15,088.45 15,083.05 15,088.45 12,260.0K
15:06 15,090.00 15,096.10 15,090.00 15,092.80 16,163.4K
15:07 15,094.30 15,094.30 15,085.30 15,085.70 7,071.4K
15:08 15,087.00 15,087.00 15,082.30 15,084.25 6,818.8K
15:09 15,084.70 15,085.15 15,080.45 15,085.15 5,883.9K
15:10 15,086.40 15,086.40 15,075.95 15,082.05 8,646.8K
15:11 15,082.65 15,083.00 15,078.50 15,078.70 8,297.7K
15:12 15,079.80 15,084.35 15,079.80 15,084.35 23,870.9K
15:13 15,084.90 15,088.60 15,084.00 15,088.60 11,471.0K
15:14 15,087.20 15,087.20 15,084.45 15,085.85 16,839.3K
15:15 15,085.65 15,090.00 15,085.65 15,090.00 20,874.5K
15:16 15,092.65 15,096.50 15,091.45 15,096.50 12,915.1K
15:17 15,097.90 15,104.45 15,097.90 15,103.65 11,821.9K
15:18 15,102.75 15,105.75 15,102.40 15,105.70 15,641.2K
15:19 15,107.10 15,114.85 15,107.10 15,114.70 9,069.7K
15:20 15,113.70 15,115.35 15,109.65 15,111.60 19,271.0K
15:21 15,112.80 15,113.20 15,105.55 15,105.55 4,267.7K
15:22 15,104.65 15,105.20 15,102.05 15,103.05 3,731.0K
15:23 15,102.95 15,105.40 15,102.95 15,103.25 9,457.2K
15:24 15,103.60 15,110.25 15,103.15 15,109.05 8,576.8K
15:25 15,110.00 15,120.70 15,110.00 15,120.50 3,976.8K
15:26 15,120.80 15,127.35 15,120.80 15,126.20 6,784.1K
15:27 15,123.20 15,123.95 15,117.10 15,117.60 8,855.3K
15:28 15,117.85 15,118.00 15,114.90 15,115.95 6,975.5K
15:29 15,116.10 15,119.65 15,097.55 15,097.55 8,408.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available