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 15,823.75 15,823.75 15,823.75 15,823.75 101.8K
09:15 15,822.30 15,840.10 15,779.20 15,832.75 22,544.1K
09:16 15,831.00 15,831.00 15,761.00 15,764.30 9,324.9K
09:17 15,766.90 15,788.80 15,762.35 15,779.15 5,412.1K
09:18 15,780.60 15,783.20 15,763.90 15,766.85 5,476.5K
09:19 15,765.25 15,793.75 15,765.25 15,793.75 5,632.0K
09:20 15,794.00 15,835.80 15,794.00 15,835.80 5,330.4K
09:21 15,838.40 15,847.90 15,832.60 15,841.65 5,501.0K
09:22 15,844.25 15,845.65 15,816.80 15,816.80 4,306.6K
09:23 15,820.90 15,820.90 15,793.90 15,798.00 4,658.9K
09:24 15,798.05 15,811.50 15,791.65 15,791.70 4,701.7K
09:25 15,787.10 15,787.10 15,762.00 15,781.00 4,544.0K
09:26 15,780.45 15,787.70 15,769.00 15,784.10 4,202.6K
09:27 15,782.20 15,783.95 15,749.00 15,762.85 5,664.0K
09:28 15,761.70 15,775.10 15,747.55 15,774.75 3,742.5K
09:29 15,776.85 15,789.50 15,776.85 15,779.95 3,223.8K
09:30 15,778.15 15,778.15 15,739.80 15,739.80 5,445.4K
09:31 15,742.00 15,771.25 15,740.50 15,763.65 10,556.8K
09:32 15,762.45 15,805.85 15,762.45 15,805.85 2,779.3K
09:33 15,803.25 15,815.35 15,803.25 15,810.10 2,425.4K
09:34 15,810.90 15,816.85 15,810.90 15,812.35 2,270.5K
09:35 15,814.50 15,819.90 15,813.45 15,813.70 3,034.6K
09:36 15,813.55 15,814.65 15,800.45 15,806.30 1,783.7K
09:37 15,802.55 15,812.90 15,792.85 15,812.90 2,214.7K
09:38 15,811.85 15,822.55 15,806.00 15,810.95 1,760.9K
09:39 15,810.35 15,819.90 15,808.15 15,819.15 2,197.8K
09:40 15,820.05 15,829.25 15,811.65 15,828.25 2,077.2K
09:41 15,828.75 15,843.20 15,828.75 15,835.15 1,678.7K
09:42 15,832.65 15,836.90 15,829.75 15,829.95 1,361.1K
09:43 15,830.05 15,840.25 15,830.05 15,839.00 2,808.8K
09:44 15,838.05 15,838.05 15,816.80 15,816.80 3,776.3K
09:45 15,815.85 15,836.40 15,815.00 15,835.35 6,518.4K
09:46 15,837.35 15,843.70 15,837.00 15,838.15 4,435.5K
09:47 15,836.25 15,843.20 15,834.25 15,834.25 1,115.3K
09:48 15,835.80 15,847.90 15,835.80 15,844.30 6,480.3K
09:49 15,843.10 15,846.80 15,842.05 15,842.10 2,120.0K
09:50 15,842.70 15,842.70 15,837.95 15,839.55 1,140.2K
09:51 15,840.45 15,840.45 15,830.10 15,832.55 2,314.0K
09:52 15,833.80 15,834.85 15,830.10 15,830.10 1,277.0K
09:53 15,830.75 15,838.35 15,830.75 15,838.35 1,352.5K
09:54 15,838.10 15,845.55 15,838.10 15,845.35 1,989.2K
09:55 15,845.10 15,850.85 15,845.10 15,849.15 1,536.0K
09:56 15,848.55 15,848.55 15,837.70 15,839.50 1,997.2K
09:57 15,838.50 15,838.50 15,813.80 15,813.80 4,139.7K
09:58 15,814.15 15,818.20 15,803.60 15,818.20 4,569.1K
09:59 15,817.50 15,817.50 15,803.40 15,812.00 1,647.8K
10:00 15,816.10 15,818.30 15,811.75 15,817.00 2,783.9K
10:01 15,817.10 15,829.30 15,817.10 15,829.00 1,150.7K
10:02 15,828.55 15,846.10 15,828.55 15,846.10 2,011.3K
10:03 15,845.05 15,845.05 15,840.15 15,842.05 776.0K
10:04 15,841.95 15,848.95 15,840.70 15,848.25 1,069.0K
10:05 15,850.25 15,855.80 15,849.70 15,855.30 1,911.1K
10:06 15,855.20 15,855.20 15,849.35 15,851.90 823.4K
10:07 15,852.55 15,854.75 15,850.85 15,853.95 1,019.6K
10:08 15,854.95 15,856.30 15,849.00 15,852.75 1,426.8K
10:09 15,852.75 15,857.80 15,852.20 15,857.55 3,098.3K
10:10 15,857.45 15,873.25 15,857.40 15,873.25 1,215.0K
10:11 15,873.70 15,882.70 15,871.75 15,880.05 5,523.1K
10:12 15,881.75 15,888.95 15,881.75 15,888.95 2,597.9K
10:13 15,889.90 15,894.15 15,889.90 15,891.50 2,229.9K
10:14 15,892.25 15,894.90 15,890.30 15,894.90 1,762.6K
10:15 15,896.90 15,916.10 15,896.90 15,916.10 4,456.0K
10:16 15,915.45 15,926.70 15,915.45 15,920.10 2,776.4K
10:17 15,918.45 15,918.45 15,909.40 15,909.55 2,429.0K
10:18 15,908.15 15,911.35 15,908.15 15,908.85 1,710.7K
10:19 15,909.70 15,912.35 15,905.90 15,909.70 1,481.9K
10:20 15,906.20 15,909.65 15,905.40 15,908.25 2,473.5K
10:21 15,907.95 15,909.10 15,903.10 15,903.10 2,729.8K
10:22 15,902.70 15,912.75 15,902.70 15,909.15 2,368.4K
10:23 15,910.20 15,910.80 15,902.70 15,905.90 1,101.5K
10:24 15,906.15 15,911.70 15,903.50 15,911.70 1,077.8K
10:25 15,911.10 15,915.35 15,908.45 15,915.35 6,464.4K
10:26 15,916.25 15,916.25 15,910.75 15,915.80 1,982.7K
10:27 15,916.55 15,916.55 15,912.15 15,912.15 2,083.4K
10:28 15,912.65 15,912.65 15,891.10 15,891.10 5,032.1K
10:29 15,892.75 15,900.75 15,892.75 15,900.40 1,133.0K
10:30 15,900.10 15,910.15 15,900.10 15,910.15 1,821.7K
10:31 15,912.30 15,919.30 15,912.30 15,918.55 1,412.1K
10:32 15,919.45 15,922.10 15,917.75 15,922.10 1,817.1K
10:33 15,921.00 15,921.60 15,915.35 15,917.50 881.6K
10:34 15,916.90 15,918.65 15,913.40 15,918.65 1,010.9K
10:35 15,918.95 15,929.85 15,918.95 15,928.85 1,207.7K
10:36 15,929.20 15,932.65 15,926.70 15,932.15 1,102.2K
10:37 15,932.10 15,936.00 15,931.00 15,931.00 775.1K
10:38 15,930.35 15,931.45 15,922.60 15,922.60 1,540.6K
10:39 15,922.75 15,927.05 15,921.55 15,927.00 1,764.2K
10:40 15,926.45 15,929.60 15,926.20 15,929.60 938.6K
10:41 15,928.95 15,936.85 15,928.85 15,936.85 1,157.4K
10:42 15,937.45 15,938.95 15,930.20 15,931.10 1,143.7K
10:43 15,930.55 15,930.55 15,926.30 15,929.35 6,011.6K
10:44 15,929.45 15,929.45 15,920.45 15,925.85 2,254.9K
10:45 15,926.35 15,932.40 15,924.55 15,924.55 1,678.5K
10:46 15,926.00 15,930.05 15,925.80 15,930.05 1,122.6K
10:47 15,929.90 15,932.55 15,929.35 15,930.55 2,031.1K
10:48 15,931.85 15,932.90 15,925.25 15,928.10 1,229.8K
10:49 15,928.20 15,933.55 15,928.20 15,933.05 2,954.8K
10:50 15,933.30 15,935.30 15,932.00 15,932.00 1,394.2K
10:51 15,930.60 15,931.40 15,928.65 15,931.40 1,935.6K
10:52 15,931.30 15,934.85 15,931.05 15,933.75 2,399.2K
10:53 15,931.85 15,933.15 15,923.35 15,927.05 1,335.2K
10:54 15,926.60 15,927.45 15,922.55 15,925.25 823.4K
10:55 15,925.65 15,926.30 15,920.10 15,921.25 2,828.9K
10:56 15,922.40 15,927.65 15,921.45 15,927.65 1,677.1K
10:57 15,926.80 15,930.35 15,923.80 15,928.80 2,657.3K
10:58 15,929.40 15,930.80 15,922.20 15,923.00 1,902.3K
10:59 15,921.25 15,924.45 15,920.90 15,922.40 940.6K
11:00 15,922.85 15,926.75 15,922.85 15,925.20 8,733.8K
11:01 15,925.65 15,932.55 15,925.65 15,931.45 1,484.9K
11:02 15,930.80 15,931.65 15,921.50 15,921.50 1,608.5K
11:03 15,916.45 15,916.45 15,908.65 15,911.15 2,128.0K
11:04 15,910.60 15,913.45 15,906.55 15,906.55 903.2K
11:05 15,906.40 15,906.40 15,889.25 15,889.25 1,626.3K
11:06 15,886.50 15,888.20 15,878.15 15,888.20 1,466.0K
11:07 15,889.00 15,891.35 15,888.55 15,889.65 1,545.3K
11:08 15,890.20 15,901.25 15,890.20 15,900.80 1,618.4K
11:09 15,900.50 15,916.15 15,900.50 15,916.15 1,216.3K
11:10 15,916.40 15,930.25 15,916.40 15,929.60 1,447.8K
11:11 15,928.35 15,928.35 15,917.10 15,917.10 1,681.5K
11:12 15,914.60 15,915.65 15,906.25 15,910.65 2,607.0K
11:13 15,911.20 15,915.95 15,911.20 15,915.25 346.7K
11:14 15,916.15 15,920.90 15,916.05 15,917.85 1,398.6K
11:15 15,918.70 15,920.65 15,917.15 15,920.65 1,370.4K
11:16 15,921.40 15,929.15 15,920.75 15,929.15 1,701.4K
11:17 15,929.00 15,929.00 15,918.55 15,921.15 915.3K
11:18 15,922.05 15,922.40 15,919.25 15,922.40 717.4K
11:19 15,923.90 15,927.80 15,921.80 15,927.80 1,218.7K
11:20 15,927.30 15,932.00 15,926.75 15,928.00 884.4K
11:21 15,926.50 15,926.50 15,920.55 15,921.55 802.5K
11:22 15,919.90 15,920.40 15,915.90 15,918.80 3,712.4K
11:23 15,917.90 15,917.90 15,907.20 15,907.55 2,406.5K
11:24 15,907.50 15,907.95 15,903.75 15,906.40 7,200.8K
11:25 15,906.40 15,915.90 15,906.40 15,915.90 2,265.3K
11:26 15,918.25 15,919.40 15,916.55 15,917.75 894.9K
11:27 15,917.95 15,918.20 15,910.95 15,911.95 1,433.8K
11:28 15,910.55 15,912.30 15,903.30 15,903.30 2,122.5K
11:29 15,903.00 15,905.80 15,901.70 15,904.55 804.6K
11:30 15,905.30 15,911.30 15,904.40 15,907.40 5,174.9K
11:31 15,907.15 15,909.80 15,907.15 15,907.35 1,898.3K
11:32 15,908.15 15,908.15 15,888.25 15,889.70 6,610.1K
11:33 15,890.85 15,891.25 15,883.40 15,883.40 1,124.2K
11:34 15,883.95 15,883.95 15,875.40 15,875.80 1,780.7K
11:35 15,873.75 15,880.90 15,872.85 15,873.55 2,535.2K
11:36 15,872.70 15,878.20 15,866.00 15,878.20 1,216.9K
11:37 15,879.85 15,886.35 15,879.85 15,881.80 1,152.8K
11:38 15,881.65 15,891.15 15,880.50 15,888.60 1,434.2K
11:39 15,888.80 15,892.85 15,888.80 15,890.25 1,142.7K
11:40 15,891.45 15,899.10 15,890.45 15,899.10 957.7K
11:41 15,898.40 15,899.45 15,894.15 15,894.45 696.1K
11:42 15,894.70 15,895.60 15,891.35 15,891.55 879.0K
11:43 15,889.35 15,892.75 15,887.55 15,891.55 686.8K
11:44 15,891.15 15,893.50 15,886.80 15,886.80 1,959.4K
11:45 15,886.60 15,886.60 15,874.15 15,875.50 1,494.5K
11:46 15,874.80 15,876.10 15,862.90 15,864.25 1,068.2K
11:47 15,864.55 15,864.60 15,854.00 15,854.00 1,680.7K
11:48 15,853.85 15,855.15 15,849.70 15,855.05 3,330.8K
11:49 15,854.70 15,859.95 15,854.30 15,859.75 610.8K
11:50 15,859.50 15,861.10 15,852.95 15,852.95 735.4K
11:51 15,851.60 15,863.75 15,850.70 15,863.20 2,046.6K
11:52 15,863.05 15,871.45 15,863.05 15,870.60 745.8K
11:53 15,869.45 15,870.45 15,866.25 15,867.50 1,046.5K
11:54 15,867.65 15,867.75 15,861.00 15,861.00 803.2K
11:55 15,862.65 15,869.75 15,860.85 15,869.50 599.9K
11:56 15,867.85 15,869.25 15,867.25 15,867.30 609.7K
11:57 15,866.40 15,873.90 15,866.10 15,873.90 520.8K
11:58 15,873.15 15,873.60 15,868.10 15,868.10 805.0K
11:59 15,868.60 15,871.60 15,866.65 15,869.80 2,272.0K
12:00 15,870.15 15,870.95 15,866.70 15,867.40 1,877.8K
12:01 15,866.95 15,867.05 15,850.55 15,851.05 1,557.5K
12:02 15,853.55 15,854.30 15,844.90 15,845.50 1,116.0K
12:03 15,845.70 15,847.45 15,842.35 15,843.50 898.4K
12:04 15,843.10 15,843.10 15,830.55 15,831.55 1,844.0K
12:05 15,830.95 15,843.40 15,829.35 15,843.40 2,671.9K
12:06 15,843.50 15,846.10 15,839.35 15,840.85 2,608.9K
12:07 15,841.50 15,845.65 15,839.45 15,843.20 3,241.7K
12:08 15,843.65 15,843.65 15,837.10 15,837.25 401.2K
12:09 15,837.60 15,837.60 15,822.25 15,823.00 2,179.5K
12:10 15,822.45 15,822.95 15,810.60 15,810.60 1,381.2K
12:11 15,807.50 15,811.15 15,804.50 15,810.65 3,894.7K
12:12 15,811.40 15,811.75 15,802.25 15,802.25 1,425.6K
12:13 15,800.65 15,800.65 15,789.90 15,791.15 3,061.9K
12:14 15,792.55 15,796.10 15,792.50 15,793.25 1,634.3K
12:15 15,795.30 15,795.30 15,776.90 15,776.90 3,394.0K
12:16 15,773.70 15,773.70 15,759.90 15,772.55 2,730.6K
12:17 15,772.10 15,775.00 15,770.55 15,773.70 2,610.9K
12:18 15,772.50 15,772.50 15,763.20 15,763.55 1,567.0K
12:19 15,762.05 15,773.70 15,761.00 15,773.35 4,509.3K
12:20 15,774.65 15,799.05 15,773.65 15,798.80 2,769.5K
12:21 15,800.45 15,817.15 15,800.00 15,813.55 1,779.2K
12:22 15,815.10 15,820.00 15,813.10 15,818.85 1,716.3K
12:23 15,819.45 15,823.65 15,816.90 15,817.85 1,292.1K
12:24 15,815.40 15,820.90 15,815.10 15,820.60 860.6K
12:25 15,820.50 15,821.90 15,819.80 15,821.15 715.1K
12:26 15,821.95 15,823.75 15,809.20 15,809.20 1,888.1K
12:27 15,808.80 15,813.50 15,804.00 15,813.50 1,892.9K
12:28 15,815.50 15,818.30 15,810.45 15,810.45 451.3K
12:29 15,809.25 15,822.45 15,809.00 15,822.45 629.9K
12:30 15,822.85 15,833.10 15,822.85 15,833.10 1,167.0K
12:31 15,837.25 15,843.20 15,836.80 15,837.60 1,477.4K
12:32 15,837.45 15,838.10 15,825.80 15,825.80 958.7K
12:33 15,824.60 15,834.45 15,824.45 15,833.40 1,071.9K
12:34 15,834.75 15,835.80 15,831.75 15,833.50 952.1K
12:35 15,833.90 15,838.00 15,831.50 15,837.35 1,715.2K
12:36 15,836.70 15,850.05 15,833.90 15,850.05 1,658.5K
12:37 15,851.85 15,856.60 15,850.50 15,856.50 1,076.0K
12:38 15,856.45 15,856.80 15,847.85 15,850.80 987.9K
12:39 15,849.50 15,851.75 15,847.05 15,851.75 844.3K
12:40 15,850.35 15,856.85 15,850.35 15,856.30 754.7K
12:41 15,854.85 15,854.85 15,850.20 15,851.10 362.3K
12:42 15,850.30 15,850.90 15,845.50 15,848.15 561.7K
12:43 15,848.30 15,848.30 15,842.90 15,844.20 1,379.1K
12:44 15,843.40 15,846.00 15,842.80 15,844.65 2,438.8K
12:45 15,844.10 15,847.90 15,843.00 15,847.85 3,533.1K
12:46 15,848.30 15,849.90 15,830.10 15,831.05 3,448.5K
12:47 15,829.80 15,835.40 15,828.40 15,834.30 1,361.0K
12:48 15,835.15 15,842.05 15,835.15 15,841.55 1,601.9K
12:49 15,840.85 15,843.10 15,839.05 15,841.70 982.5K
12:50 15,839.90 15,844.35 15,837.85 15,844.35 731.2K
12:51 15,844.60 15,844.65 15,838.40 15,838.40 938.4K
12:52 15,835.15 15,835.65 15,834.15 15,834.15 669.8K
12:53 15,833.70 15,833.70 15,827.00 15,832.60 1,345.3K
12:54 15,832.45 15,833.10 15,820.90 15,820.90 927.2K
12:55 15,820.65 15,825.20 15,820.35 15,821.65 652.8K
12:56 15,822.15 15,828.65 15,822.05 15,828.45 718.8K
12:57 15,829.05 15,831.75 15,828.50 15,830.65 328.7K
12:58 15,832.45 15,836.95 15,832.45 15,836.30 795.3K
12:59 15,836.95 15,845.70 15,836.95 15,842.35 2,612.1K
13:00 15,843.30 15,845.85 15,840.70 15,840.70 660.7K
13:01 15,841.20 15,841.20 15,833.70 15,835.20 1,486.9K
13:02 15,835.80 15,841.90 15,834.95 15,841.90 864.3K
13:03 15,841.90 15,844.15 15,841.90 15,842.85 695.0K
13:04 15,843.00 15,846.15 15,841.70 15,844.55 793.6K
13:05 15,844.45 15,854.30 15,844.45 15,851.00 919.7K
13:06 15,848.10 15,851.95 15,846.95 15,846.95 526.7K
13:07 15,844.45 15,846.35 15,841.50 15,843.75 849.4K
13:08 15,843.25 15,846.25 15,843.10 15,846.25 480.7K
13:09 15,846.10 15,848.45 15,845.15 15,848.45 560.2K
13:10 15,847.65 15,850.75 15,847.65 15,849.60 479.7K
13:11 15,849.85 15,855.45 15,849.85 15,855.45 905.7K
13:12 15,854.80 15,858.80 15,854.80 15,857.80 1,155.6K
13:13 15,857.30 15,862.50 15,857.30 15,862.50 433.0K
13:14 15,861.90 15,869.20 15,861.90 15,865.05 1,592.6K
13:15 15,864.70 15,867.65 15,864.45 15,865.05 1,081.3K
13:16 15,862.80 15,863.80 15,860.15 15,861.50 931.8K
13:17 15,861.95 15,866.10 15,858.10 15,865.35 1,394.9K
13:18 15,866.20 15,874.60 15,865.35 15,874.60 947.1K
13:19 15,875.50 15,878.00 15,874.55 15,876.85 1,996.0K
13:20 15,876.40 15,884.85 15,876.40 15,881.00 1,267.4K
13:21 15,881.20 15,882.55 15,874.50 15,874.50 1,114.5K
13:22 15,874.10 15,875.70 15,869.50 15,869.50 649.9K
13:23 15,868.35 15,868.35 15,863.35 15,863.35 1,297.4K
13:24 15,862.85 15,865.95 15,862.85 15,865.05 4,215.2K
13:25 15,866.20 15,867.40 15,863.75 15,863.75 645.5K
13:26 15,862.85 15,866.85 15,858.75 15,864.00 773.9K
13:27 15,864.40 15,864.40 15,853.05 15,853.05 2,300.1K
13:28 15,854.30 15,857.05 15,853.40 15,856.30 678.6K
13:29 15,856.00 15,857.90 15,843.00 15,843.00 1,358.5K
13:30 15,842.55 15,846.40 15,842.05 15,843.05 974.6K
13:31 15,843.65 15,857.60 15,843.40 15,857.25 3,002.8K
13:32 15,856.35 15,856.35 15,851.85 15,852.90 506.1K
13:33 15,854.30 15,860.65 15,854.05 15,859.70 350.3K
13:34 15,860.30 15,862.50 15,857.00 15,862.50 1,963.9K
13:35 15,862.65 15,871.25 15,862.20 15,871.25 1,673.0K
13:36 15,871.05 15,871.20 15,862.50 15,862.50 1,794.9K
13:37 15,861.95 15,863.60 15,857.85 15,859.05 770.2K
13:38 15,858.10 15,858.70 15,853.25 15,853.25 526.5K
13:39 15,851.80 15,853.75 15,842.30 15,848.35 611.7K
13:40 15,848.85 15,850.05 15,847.65 15,850.05 498.9K
13:41 15,850.15 15,853.20 15,850.15 15,850.35 531.0K
13:42 15,850.00 15,851.55 15,846.15 15,851.55 308.0K
13:43 15,851.75 15,852.40 15,839.30 15,839.30 841.7K
13:44 15,838.75 15,844.60 15,838.75 15,842.30 1,070.7K
13:45 15,841.70 15,848.00 15,841.25 15,845.60 488.4K
13:46 15,842.75 15,843.80 15,841.15 15,841.40 1,229.0K
13:47 15,843.50 15,844.30 15,842.15 15,844.00 301.4K
13:48 15,843.25 15,844.95 15,842.65 15,844.30 518.1K
13:49 15,845.00 15,846.00 15,841.50 15,846.00 348.8K
13:50 15,846.75 15,848.35 15,843.05 15,843.05 1,672.4K
13:51 15,843.40 15,850.15 15,842.45 15,842.45 1,817.0K
13:52 15,842.35 15,849.20 15,842.35 15,848.10 2,946.9K
13:53 15,848.50 15,848.50 15,844.95 15,844.95 396.8K
13:54 15,844.60 15,847.15 15,841.40 15,846.85 782.6K
13:55 15,846.10 15,849.25 15,846.10 15,846.60 655.8K
13:56 15,846.45 15,857.70 15,846.45 15,857.70 2,803.2K
13:57 15,857.65 15,857.65 15,854.45 15,855.45 1,172.9K
13:58 15,855.95 15,856.15 15,845.60 15,847.20 1,269.9K
13:59 15,846.90 15,848.40 15,846.40 15,848.40 4,155.3K
14:00 15,848.85 15,853.20 15,845.55 15,848.20 746.5K
14:01 15,847.85 15,847.85 15,843.65 15,844.85 529.6K
14:02 15,844.25 15,844.25 15,837.90 15,838.85 741.3K
14:03 15,839.90 15,839.90 15,826.95 15,831.10 1,548.3K
14:04 15,830.70 15,830.70 15,828.60 15,829.05 495.5K
14:05 15,830.30 15,844.10 15,830.15 15,844.10 3,141.3K
14:06 15,844.05 15,844.50 15,839.70 15,843.75 413.9K
14:07 15,842.30 15,844.10 15,841.45 15,842.10 560.8K
14:08 15,841.95 15,843.55 15,840.20 15,843.55 418.4K
14:09 15,843.45 15,844.20 15,841.15 15,842.20 753.6K
14:10 15,842.10 15,846.10 15,838.85 15,846.10 463.7K
14:11 15,846.40 15,858.70 15,844.75 15,858.55 2,354.9K
14:12 15,858.75 15,861.30 15,858.75 15,860.90 1,191.6K
14:13 15,861.75 15,863.00 15,860.95 15,862.75 858.2K
14:14 15,863.65 15,864.45 15,859.95 15,862.95 855.4K
14:15 15,862.05 15,863.40 15,859.50 15,862.05 700.5K
14:16 15,862.15 15,863.00 15,860.40 15,861.60 428.9K
14:17 15,862.00 15,864.65 15,861.15 15,864.65 684.5K
14:18 15,865.85 15,866.45 15,858.40 15,858.75 714.7K
14:19 15,859.00 15,859.05 15,856.70 15,858.90 572.0K
14:20 15,858.75 15,864.25 15,858.60 15,864.25 669.0K
14:21 15,864.40 15,865.35 15,862.60 15,864.85 879.7K
14:22 15,865.55 15,874.40 15,864.90 15,873.45 2,729.8K
14:23 15,874.15 15,875.10 15,866.85 15,867.25 688.2K
14:24 15,866.85 15,866.85 15,861.00 15,862.55 826.5K
14:25 15,863.25 15,863.45 15,860.05 15,860.05 1,877.3K
14:26 15,860.60 15,867.75 15,859.40 15,867.75 799.1K
14:27 15,867.95 15,872.10 15,866.70 15,872.10 908.9K
14:28 15,872.30 15,872.30 15,868.35 15,868.70 2,676.7K
14:29 15,867.60 15,868.70 15,865.75 15,868.40 799.2K
14:30 15,867.50 15,879.25 15,867.50 15,878.45 1,665.9K
14:31 15,880.05 15,881.15 15,877.05 15,877.30 2,172.5K
14:32 15,877.00 15,877.00 15,872.80 15,875.15 602.0K
14:33 15,876.75 15,879.60 15,876.20 15,877.95 576.2K
14:34 15,878.65 15,882.80 15,878.65 15,880.45 664.9K
14:35 15,878.55 15,881.65 15,878.55 15,881.20 1,442.9K
14:36 15,882.45 15,884.45 15,882.30 15,883.10 674.6K
14:37 15,882.30 15,883.40 15,879.00 15,883.40 841.4K
14:38 15,883.35 15,883.35 15,879.65 15,882.25 517.5K
14:39 15,881.00 15,889.60 15,881.00 15,889.30 4,623.4K
14:40 15,887.30 15,890.10 15,886.70 15,889.25 997.8K
14:41 15,889.35 15,889.60 15,879.85 15,879.85 2,519.9K
14:42 15,879.15 15,879.15 15,866.00 15,871.20 1,930.8K
14:43 15,871.00 15,871.00 15,866.30 15,866.30 1,049.0K
14:44 15,865.85 15,871.55 15,865.80 15,869.30 1,046.1K
14:45 15,870.55 15,880.80 15,870.25 15,880.05 2,428.7K
14:46 15,881.40 15,881.75 15,873.85 15,875.95 1,624.6K
14:47 15,875.20 15,878.95 15,874.60 15,876.70 755.3K
14:48 15,877.10 15,880.10 15,872.20 15,872.20 3,920.3K
14:49 15,873.35 15,881.15 15,872.60 15,879.20 5,301.0K
14:50 15,878.65 15,879.45 15,874.00 15,874.00 3,213.2K
14:51 15,873.10 15,873.10 15,867.80 15,870.60 2,816.2K
14:52 15,870.95 15,873.95 15,868.45 15,873.60 2,422.7K
14:53 15,873.90 15,878.15 15,873.60 15,875.45 9,186.6K
14:54 15,875.40 15,878.70 15,875.40 15,878.70 5,023.3K
14:55 15,879.30 15,881.10 15,879.05 15,879.10 3,552.9K
14:56 15,877.40 15,877.40 15,873.85 15,875.75 2,648.2K
14:57 15,875.35 15,875.75 15,872.15 15,875.75 3,843.7K
14:58 15,876.05 15,879.05 15,873.95 15,874.40 2,749.5K
14:59 15,874.50 15,878.50 15,874.50 15,876.65 2,378.7K
15:00 15,878.30 15,884.10 15,878.30 15,882.80 5,812.8K
15:01 15,883.45 15,885.80 15,881.15 15,881.15 4,065.6K
15:02 15,880.65 15,881.05 15,879.20 15,881.05 2,235.5K
15:03 15,881.00 15,889.05 15,881.00 15,888.00 5,376.5K
15:04 15,887.90 15,891.00 15,887.90 15,890.10 2,483.2K
15:05 15,889.75 15,894.80 15,889.70 15,892.95 5,191.6K
15:06 15,892.65 15,896.45 15,892.65 15,894.55 1,667.6K
15:07 15,894.80 15,895.85 15,894.05 15,895.15 1,837.7K
15:08 15,896.05 15,896.50 15,892.45 15,893.55 3,479.1K
15:09 15,893.80 15,899.50 15,893.80 15,899.35 7,263.0K
15:10 15,898.60 15,900.15 15,897.60 15,899.00 6,825.9K
15:11 15,898.95 15,899.05 15,892.45 15,892.45 3,909.1K
15:12 15,891.85 15,893.15 15,887.70 15,889.25 2,976.3K
15:13 15,889.50 15,889.90 15,887.90 15,887.90 3,709.1K
15:14 15,888.85 15,891.00 15,888.15 15,889.05 7,916.6K
15:15 15,889.05 15,893.50 15,889.05 15,889.70 7,847.1K
15:16 15,889.75 15,893.20 15,888.75 15,892.45 4,959.4K
15:17 15,892.35 15,894.50 15,892.35 15,894.50 3,589.7K
15:18 15,894.10 15,894.10 15,892.90 15,893.25 7,966.1K
15:19 15,893.10 15,893.30 15,890.60 15,891.45 2,988.0K
15:20 15,891.35 15,891.45 15,887.85 15,889.40 11,533.9K
15:21 15,889.10 15,890.70 15,886.70 15,887.00 4,631.6K
15:22 15,887.50 15,887.65 15,886.35 15,887.10 2,209.7K
15:23 15,887.35 15,887.35 15,884.80 15,884.80 3,912.1K
15:24 15,884.50 15,885.15 15,881.60 15,882.60 7,356.7K
15:25 15,882.30 15,882.65 15,880.50 15,882.30 4,787.0K
15:26 15,881.60 15,882.20 15,880.65 15,881.85 2,996.8K
15:27 15,882.25 15,886.30 15,882.05 15,885.50 2,950.4K
15:28 15,884.30 15,884.35 15,881.75 15,882.80 3,444.4K
15:29 15,881.85 15,890.25 15,881.40 15,888.00 6,166.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available