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 15,791.55 15,791.55 15,791.55 15,791.55 214.0K
09:15 15,791.25 15,808.40 15,774.30 15,803.00 13,343.4K
09:16 15,798.75 15,798.75 15,757.10 15,763.85 6,757.8K
09:17 15,762.80 15,762.80 15,740.40 15,751.10 6,175.9K
09:18 15,746.75 15,757.30 15,744.50 15,747.45 6,652.0K
09:19 15,742.30 15,760.45 15,739.00 15,760.45 4,713.5K
09:20 15,758.15 15,789.80 15,755.20 15,781.40 4,423.2K
09:21 15,783.35 15,813.35 15,783.35 15,808.60 2,593.4K
09:22 15,809.30 15,810.65 15,790.90 15,804.45 1,993.8K
09:23 15,804.55 15,807.15 15,801.40 15,802.85 2,297.6K
09:24 15,804.15 15,817.45 15,795.05 15,817.15 2,155.0K
09:25 15,818.25 15,821.95 15,813.15 15,819.15 2,005.2K
09:26 15,820.55 15,832.70 15,818.30 15,832.70 2,293.7K
09:27 15,833.30 15,837.90 15,833.05 15,834.25 1,371.9K
09:28 15,834.70 15,834.70 15,822.85 15,828.60 2,284.6K
09:29 15,828.10 15,830.20 15,809.95 15,811.85 1,966.1K
09:30 15,813.20 15,814.20 15,802.10 15,807.20 1,574.7K
09:31 15,805.95 15,824.75 15,805.95 15,824.75 1,310.9K
09:32 15,823.00 15,825.90 15,822.35 15,822.90 1,013.7K
09:33 15,821.90 15,827.10 15,819.10 15,827.10 1,217.1K
09:34 15,827.90 15,844.75 15,827.00 15,843.85 1,172.3K
09:35 15,843.50 15,844.80 15,836.80 15,841.25 1,263.3K
09:36 15,837.90 15,839.05 15,832.15 15,834.55 1,022.9K
09:37 15,835.15 15,836.60 15,831.90 15,831.90 1,337.0K
09:38 15,831.70 15,841.75 15,831.70 15,841.75 917.1K
09:39 15,842.65 15,843.30 15,826.80 15,828.25 2,203.9K
09:40 15,828.05 15,828.05 15,816.85 15,816.85 2,667.2K
09:41 15,811.65 15,820.15 15,808.05 15,818.65 2,200.5K
09:42 15,819.25 15,825.85 15,815.85 15,817.00 1,365.5K
09:43 15,815.25 15,824.85 15,812.45 15,823.05 1,731.5K
09:44 15,820.90 15,829.95 15,820.30 15,828.60 2,306.1K
09:45 15,827.60 15,830.05 15,808.50 15,808.50 1,820.2K
09:46 15,809.20 15,820.95 15,807.00 15,820.55 2,882.2K
09:47 15,820.75 15,830.75 15,820.75 15,828.40 976.2K
09:48 15,828.00 15,828.70 15,820.85 15,822.05 3,026.7K
09:49 15,820.80 15,822.00 15,811.25 15,815.20 1,429.6K
09:50 15,814.45 15,826.35 15,814.45 15,826.35 744.7K
09:51 15,825.45 15,827.05 15,818.40 15,818.40 865.7K
09:52 15,819.75 15,824.30 15,818.70 15,820.25 3,286.4K
09:53 15,821.95 15,830.60 15,818.90 15,830.60 2,206.8K
09:54 15,830.70 15,837.75 15,830.70 15,834.15 2,647.5K
09:55 15,833.10 15,833.10 15,826.30 15,827.75 1,954.0K
09:56 15,829.05 15,830.85 15,825.65 15,825.65 926.3K
09:57 15,827.35 15,834.95 15,827.35 15,834.20 2,586.6K
09:58 15,835.85 15,849.50 15,835.85 15,848.60 1,151.4K
09:59 15,848.30 15,863.40 15,848.30 15,861.25 1,214.2K
10:00 15,861.95 15,868.90 15,861.95 15,862.70 1,593.9K
10:01 15,863.60 15,875.90 15,863.60 15,875.90 1,392.1K
10:02 15,876.45 15,881.35 15,874.45 15,880.30 869.1K
10:03 15,880.20 15,891.85 15,880.20 15,891.50 1,338.1K
10:04 15,890.10 15,890.10 15,883.25 15,887.25 1,049.9K
10:05 15,886.30 15,886.30 15,880.95 15,880.95 2,437.3K
10:06 15,879.05 15,880.35 15,870.30 15,870.30 1,349.8K
10:07 15,870.65 15,878.55 15,868.40 15,878.55 805.2K
10:08 15,875.80 15,875.80 15,869.30 15,873.30 2,964.1K
10:09 15,871.65 15,871.65 15,866.20 15,871.65 1,043.1K
10:10 15,870.90 15,877.25 15,870.90 15,872.30 2,019.4K
10:11 15,871.75 15,876.10 15,871.40 15,874.60 546.2K
10:12 15,873.65 15,873.90 15,863.90 15,864.25 975.4K
10:13 15,862.35 15,862.65 15,847.85 15,850.40 2,587.9K
10:14 15,849.30 15,853.90 15,847.15 15,853.90 1,204.3K
10:15 15,858.50 15,858.50 15,844.95 15,844.95 1,844.2K
10:16 15,843.25 15,843.25 15,833.75 15,840.20 956.3K
10:17 15,844.00 15,857.60 15,844.00 15,857.60 962.9K
10:18 15,857.30 15,857.30 15,848.25 15,851.60 776.5K
10:19 15,850.60 15,850.75 15,833.85 15,833.85 1,331.0K
10:20 15,833.00 15,835.95 15,828.80 15,828.80 4,449.2K
10:21 15,828.00 15,842.95 15,828.00 15,838.75 1,801.0K
10:22 15,838.65 15,841.10 15,836.40 15,838.70 747.2K
10:23 15,839.00 15,849.10 15,838.65 15,849.10 978.8K
10:24 15,849.40 15,849.40 15,833.55 15,833.55 1,244.0K
10:25 15,833.80 15,849.50 15,833.80 15,849.50 1,824.1K
10:26 15,848.75 15,853.20 15,841.50 15,841.50 891.0K
10:27 15,839.55 15,842.45 15,834.95 15,834.95 992.3K
10:28 15,834.60 15,835.85 15,831.30 15,831.30 1,481.3K
10:29 15,830.75 15,836.05 15,828.10 15,831.50 1,234.9K
10:30 15,830.65 15,834.35 15,828.15 15,834.35 629.5K
10:31 15,833.90 15,836.20 15,833.20 15,834.75 547.3K
10:32 15,835.30 15,839.50 15,833.55 15,833.85 753.2K
10:33 15,833.70 15,833.70 15,825.90 15,830.10 1,559.6K
10:34 15,830.10 15,831.70 15,828.30 15,828.30 291.8K
10:35 15,827.35 15,827.35 15,820.25 15,825.10 1,067.3K
10:36 15,824.65 15,835.10 15,824.65 15,835.10 1,133.8K
10:37 15,835.80 15,846.10 15,835.80 15,845.15 1,281.3K
10:38 15,845.85 15,846.60 15,837.30 15,837.30 671.2K
10:39 15,837.25 15,845.65 15,837.25 15,843.05 1,019.0K
10:40 15,843.15 15,847.20 15,840.90 15,844.90 470.0K
10:41 15,844.05 15,844.85 15,835.90 15,837.15 532.1K
10:42 15,838.35 15,844.55 15,838.35 15,844.50 1,243.5K
10:43 15,842.30 15,846.35 15,842.30 15,843.75 613.2K
10:44 15,843.80 15,845.20 15,843.00 15,844.45 460.0K
10:45 15,843.55 15,846.80 15,842.75 15,846.80 584.4K
10:46 15,846.35 15,850.35 15,844.15 15,850.05 502.1K
10:47 15,849.15 15,852.00 15,845.65 15,851.30 1,103.2K
10:48 15,851.05 15,855.85 15,850.40 15,854.10 650.2K
10:49 15,854.35 15,857.70 15,852.90 15,856.50 638.7K
10:50 15,855.30 15,858.20 15,851.05 15,853.80 2,700.6K
10:51 15,855.35 15,855.75 15,849.70 15,850.55 1,358.9K
10:52 15,850.55 15,850.90 15,844.10 15,844.30 1,074.3K
10:53 15,843.95 15,847.70 15,843.70 15,844.70 788.1K
10:54 15,844.15 15,847.45 15,842.90 15,846.80 1,145.4K
10:55 15,847.65 15,853.80 15,847.65 15,853.80 590.2K
10:56 15,854.20 15,855.75 15,852.60 15,854.90 917.2K
10:57 15,854.70 15,856.10 15,852.00 15,852.00 686.3K
10:58 15,851.15 15,852.60 15,847.90 15,852.60 526.2K
10:59 15,852.10 15,852.95 15,843.90 15,844.60 1,631.2K
11:00 15,847.55 15,855.10 15,847.55 15,855.10 972.1K
11:01 15,855.30 15,856.80 15,853.45 15,854.30 680.5K
11:02 15,854.25 15,856.20 15,851.80 15,856.20 590.6K
11:03 15,856.80 15,857.45 15,854.70 15,855.15 1,412.7K
11:04 15,856.30 15,856.70 15,853.85 15,855.55 924.4K
11:05 15,855.15 15,856.50 15,852.70 15,852.70 393.9K
11:06 15,852.15 15,853.45 15,849.10 15,853.45 1,601.3K
11:07 15,853.10 15,856.20 15,853.10 15,856.20 638.7K
11:08 15,857.20 15,858.10 15,850.40 15,851.55 541.5K
11:09 15,851.30 15,851.30 15,847.45 15,850.30 674.8K
11:10 15,849.75 15,851.55 15,844.45 15,844.45 560.2K
11:11 15,843.55 15,846.05 15,843.00 15,843.70 3,187.6K
11:12 15,843.95 15,852.80 15,843.15 15,852.80 678.2K
11:13 15,852.55 15,852.80 15,850.50 15,851.95 655.6K
11:14 15,851.15 15,851.85 15,848.75 15,850.10 576.2K
11:15 15,849.80 15,849.95 15,844.30 15,845.35 1,013.5K
11:16 15,844.65 15,845.25 15,839.65 15,840.95 824.7K
11:17 15,840.95 15,843.50 15,840.00 15,840.25 528.9K
11:18 15,840.20 15,840.20 15,838.20 15,839.45 1,195.7K
11:19 15,839.45 15,845.50 15,839.45 15,845.25 874.3K
11:20 15,844.60 15,846.25 15,841.05 15,841.05 680.9K
11:21 15,840.95 15,845.40 15,839.10 15,844.40 1,018.5K
11:22 15,843.75 15,846.50 15,842.95 15,845.75 849.4K
11:23 15,846.05 15,849.50 15,841.95 15,841.95 687.0K
11:24 15,841.80 15,843.15 15,840.15 15,841.70 578.4K
11:25 15,841.90 15,847.35 15,841.90 15,846.85 813.5K
11:26 15,846.85 15,846.85 15,843.65 15,846.00 754.9K
11:27 15,847.30 15,848.55 15,845.20 15,848.55 609.4K
11:28 15,848.35 15,856.95 15,848.25 15,856.75 1,901.4K
11:29 15,857.40 15,857.70 15,853.25 15,853.25 568.8K
11:30 15,854.30 15,860.30 15,851.80 15,860.30 2,398.0K
11:31 15,860.00 15,860.10 15,855.05 15,858.10 748.4K
11:32 15,858.20 15,859.60 15,854.90 15,855.40 1,187.8K
11:33 15,854.15 15,856.45 15,853.40 15,854.30 626.4K
11:34 15,854.45 15,854.70 15,851.70 15,852.65 811.7K
11:35 15,853.25 15,854.15 15,849.25 15,849.25 950.5K
11:36 15,848.60 15,848.60 15,845.20 15,845.20 740.5K
11:37 15,843.30 15,843.30 15,836.10 15,838.65 1,921.9K
11:38 15,838.25 15,838.40 15,836.45 15,838.40 652.4K
11:39 15,838.75 15,838.75 15,835.95 15,836.50 1,000.9K
11:40 15,837.85 15,838.40 15,834.30 15,834.30 1,206.9K
11:41 15,834.40 15,835.15 15,831.40 15,831.40 950.4K
11:42 15,831.10 15,834.60 15,831.05 15,833.25 1,097.7K
11:43 15,832.85 15,835.50 15,832.50 15,834.45 903.7K
11:44 15,835.55 15,841.20 15,835.40 15,840.00 765.8K
11:45 15,841.25 15,843.25 15,837.90 15,838.55 397.9K
11:46 15,837.05 15,837.65 15,835.25 15,836.10 986.3K
11:47 15,835.70 15,838.75 15,835.60 15,838.75 562.6K
11:48 15,838.00 15,838.00 15,832.00 15,832.00 807.0K
11:49 15,832.00 15,832.90 15,826.80 15,826.80 479.7K
11:50 15,823.65 15,830.45 15,821.90 15,830.35 1,183.4K
11:51 15,831.15 15,836.90 15,831.15 15,834.60 666.1K
11:52 15,834.35 15,835.65 15,833.55 15,834.80 657.5K
11:53 15,836.15 15,841.70 15,835.40 15,840.40 1,085.8K
11:54 15,840.60 15,842.35 15,838.20 15,841.80 672.4K
11:55 15,841.65 15,842.65 15,839.00 15,839.55 483.2K
11:56 15,838.15 15,845.25 15,837.95 15,844.65 571.8K
11:57 15,845.10 15,845.10 15,838.55 15,838.65 573.1K
11:58 15,838.15 15,840.35 15,837.75 15,840.35 487.0K
11:59 15,840.55 15,848.15 15,840.55 15,847.25 796.0K
12:00 15,847.30 15,855.85 15,847.30 15,855.80 2,253.0K
12:01 15,855.35 15,859.65 15,854.00 15,859.55 2,511.7K
12:02 15,859.35 15,862.05 15,859.35 15,860.05 1,065.4K
12:03 15,860.50 15,861.30 15,859.60 15,860.50 1,229.4K
12:04 15,861.05 15,867.70 15,861.05 15,867.10 2,821.0K
12:05 15,865.75 15,865.85 15,860.70 15,860.70 1,789.9K
12:06 15,860.80 15,865.15 15,860.80 15,862.55 668.0K
12:07 15,863.80 15,866.45 15,863.80 15,866.20 1,035.2K
12:08 15,866.00 15,869.75 15,866.00 15,867.70 692.5K
12:09 15,867.65 15,868.25 15,863.85 15,863.85 1,397.0K
12:10 15,861.75 15,861.85 15,859.50 15,860.00 1,270.3K
12:11 15,859.95 15,864.40 15,859.50 15,863.60 1,037.3K
12:12 15,863.40 15,863.40 15,855.25 15,855.30 1,382.4K
12:13 15,854.45 15,858.35 15,854.25 15,857.55 1,061.8K
12:14 15,857.35 15,859.05 15,857.05 15,858.15 816.0K
12:15 15,858.40 15,864.50 15,858.40 15,864.10 591.8K
12:16 15,863.40 15,866.50 15,861.40 15,861.40 850.5K
12:17 15,860.80 15,867.70 15,860.80 15,865.75 1,011.3K
12:18 15,865.35 15,867.15 15,864.40 15,866.65 840.6K
12:19 15,866.60 15,868.00 15,865.25 15,865.90 612.2K
12:20 15,865.05 15,866.70 15,863.95 15,865.25 1,189.7K
12:21 15,866.00 15,867.90 15,866.00 15,867.75 1,123.4K
12:22 15,867.90 15,871.30 15,867.40 15,869.55 776.8K
12:23 15,868.40 15,873.15 15,867.65 15,873.15 1,033.8K
12:24 15,873.05 15,877.05 15,872.75 15,873.50 624.6K
12:25 15,874.15 15,874.15 15,870.05 15,870.45 656.7K
12:26 15,870.30 15,872.40 15,866.95 15,871.55 1,012.6K
12:27 15,872.65 15,873.15 15,871.25 15,872.05 672.0K
12:28 15,871.50 15,872.75 15,869.45 15,869.45 619.7K
12:29 15,869.40 15,871.05 15,868.60 15,870.60 1,300.1K
12:30 15,870.95 15,870.95 15,867.75 15,868.55 2,840.4K
12:31 15,868.50 15,871.20 15,868.15 15,871.20 1,440.8K
12:32 15,872.00 15,872.85 15,870.90 15,871.85 529.5K
12:33 15,870.75 15,870.75 15,868.60 15,869.40 1,334.4K
12:34 15,870.10 15,870.10 15,864.60 15,865.90 739.8K
12:35 15,866.60 15,868.05 15,866.20 15,868.05 791.1K
12:36 15,869.20 15,871.05 15,867.30 15,867.35 686.4K
12:37 15,867.35 15,869.25 15,866.70 15,868.60 1,181.6K
12:38 15,868.95 15,872.45 15,868.25 15,869.90 960.9K
12:39 15,870.40 15,871.05 15,866.70 15,866.70 741.9K
12:40 15,867.00 15,868.60 15,865.40 15,866.35 635.7K
12:41 15,866.35 15,867.25 15,865.30 15,865.30 795.0K
12:42 15,865.75 15,871.70 15,865.70 15,871.70 461.3K
12:43 15,870.90 15,872.80 15,870.90 15,872.20 1,104.4K
12:44 15,872.10 15,872.40 15,868.80 15,870.45 1,125.7K
12:45 15,870.70 15,876.00 15,870.05 15,875.85 1,008.2K
12:46 15,876.35 15,876.35 15,873.45 15,874.75 571.0K
12:47 15,875.55 15,879.00 15,875.55 15,877.45 752.0K
12:48 15,876.80 15,876.80 15,873.55 15,874.60 757.7K
12:49 15,874.65 15,879.55 15,874.65 15,878.05 658.1K
12:50 15,877.85 15,878.15 15,875.90 15,877.00 1,020.8K
12:51 15,878.65 15,880.75 15,876.35 15,877.25 649.0K
12:52 15,877.65 15,878.25 15,875.75 15,878.25 936.5K
12:53 15,877.65 15,879.35 15,877.05 15,878.25 698.5K
12:54 15,878.25 15,879.35 15,877.20 15,879.30 675.0K
12:55 15,878.60 15,882.00 15,876.75 15,882.00 650.2K
12:56 15,881.40 15,886.85 15,881.40 15,886.85 631.8K
12:57 15,885.75 15,888.80 15,885.10 15,887.15 908.3K
12:58 15,887.45 15,888.25 15,884.70 15,885.90 624.4K
12:59 15,884.95 15,886.70 15,883.70 15,883.70 1,721.8K
13:00 15,884.50 15,887.35 15,884.50 15,886.80 1,644.3K
13:01 15,888.30 15,888.30 15,883.85 15,887.35 635.4K
13:02 15,887.55 15,887.55 15,884.95 15,886.70 757.3K
13:03 15,886.65 15,889.75 15,886.65 15,888.50 542.8K
13:04 15,888.00 15,889.95 15,886.60 15,889.30 861.0K
13:05 15,887.60 15,892.00 15,887.40 15,892.00 480.4K
13:06 15,892.15 15,892.15 15,886.20 15,887.60 1,747.4K
13:07 15,888.00 15,890.90 15,885.05 15,886.10 498.7K
13:08 15,885.35 15,888.65 15,885.35 15,886.20 599.8K
13:09 15,886.35 15,889.95 15,886.25 15,889.00 458.6K
13:10 15,888.20 15,888.20 15,886.05 15,888.05 679.9K
13:11 15,888.55 15,890.25 15,886.90 15,887.65 655.1K
13:12 15,889.70 15,890.30 15,887.80 15,887.85 637.9K
13:13 15,888.25 15,888.80 15,884.50 15,884.85 632.8K
13:14 15,884.40 15,886.15 15,880.90 15,880.90 530.5K
13:15 15,880.55 15,883.90 15,880.55 15,881.20 699.5K
13:16 15,880.80 15,880.80 15,876.25 15,876.70 771.6K
13:17 15,874.70 15,876.45 15,873.55 15,875.40 1,175.7K
13:18 15,876.20 15,879.65 15,876.20 15,879.65 983.2K
13:19 15,880.00 15,882.25 15,879.60 15,879.95 2,690.1K
13:20 15,880.20 15,882.65 15,879.70 15,882.65 399.9K
13:21 15,883.45 15,884.05 15,882.30 15,883.20 3,406.8K
13:22 15,883.15 15,883.85 15,881.50 15,882.95 4,102.6K
13:23 15,881.95 15,883.40 15,881.15 15,883.40 1,999.7K
13:24 15,883.00 15,884.70 15,882.40 15,882.80 1,414.8K
13:25 15,883.70 15,886.75 15,883.35 15,886.45 1,699.3K
13:26 15,885.70 15,887.80 15,884.60 15,887.25 666.8K
13:27 15,885.60 15,887.80 15,885.55 15,886.35 604.9K
13:28 15,885.95 15,887.15 15,885.45 15,886.20 626.9K
13:29 15,887.15 15,887.15 15,880.50 15,880.50 636.4K
13:30 15,880.40 15,882.00 15,880.40 15,881.95 707.7K
13:31 15,882.50 15,884.85 15,881.40 15,881.40 631.4K
13:32 15,881.40 15,881.60 15,877.55 15,877.55 1,233.2K
13:33 15,873.55 15,873.55 15,870.90 15,872.80 1,564.9K
13:34 15,873.25 15,877.60 15,872.15 15,877.60 1,037.4K
13:35 15,878.05 15,878.40 15,869.55 15,869.55 591.9K
13:36 15,867.95 15,871.00 15,866.70 15,868.45 489.7K
13:37 15,868.05 15,874.75 15,867.90 15,874.20 1,648.4K
13:38 15,874.05 15,876.70 15,872.55 15,875.75 2,087.7K
13:39 15,876.35 15,876.35 15,870.15 15,870.80 1,532.5K
13:40 15,871.35 15,876.00 15,869.80 15,876.00 635.8K
13:41 15,875.40 15,875.40 15,869.45 15,871.80 2,180.1K
13:42 15,872.05 15,872.80 15,864.30 15,865.25 950.1K
13:43 15,864.15 15,864.30 15,857.00 15,857.00 576.6K
13:44 15,856.80 15,861.20 15,855.85 15,860.35 829.6K
13:45 15,859.95 15,861.50 15,856.45 15,857.65 2,023.8K
13:46 15,857.75 15,860.85 15,857.30 15,859.85 1,016.5K
13:47 15,860.85 15,866.95 15,858.30 15,866.95 1,510.9K
13:48 15,867.90 15,874.75 15,867.70 15,873.50 3,808.1K
13:49 15,872.95 15,873.40 15,866.05 15,867.90 6,587.7K
13:50 15,867.90 15,869.95 15,867.85 15,869.70 944.7K
13:51 15,870.90 15,873.15 15,870.75 15,873.15 756.7K
13:52 15,873.00 15,874.55 15,872.65 15,873.55 445.8K
13:53 15,873.00 15,882.10 15,873.00 15,879.15 765.7K
13:54 15,878.70 15,879.55 15,875.65 15,877.10 530.4K
13:55 15,876.75 15,878.35 15,874.70 15,877.25 628.4K
13:56 15,877.20 15,882.95 15,876.65 15,882.95 496.6K
13:57 15,882.70 15,884.95 15,882.15 15,883.90 641.0K
13:58 15,884.45 15,887.15 15,883.90 15,887.15 658.1K
13:59 15,885.85 15,888.00 15,885.70 15,886.80 3,264.1K
14:00 15,886.75 15,890.60 15,886.75 15,890.60 1,454.9K
14:01 15,890.95 15,891.60 15,888.95 15,890.05 1,130.1K
14:02 15,889.30 15,892.05 15,888.15 15,892.05 565.0K
14:03 15,890.85 15,891.90 15,885.45 15,888.55 521.5K
14:04 15,887.60 15,887.95 15,885.05 15,887.15 1,139.8K
14:05 15,886.95 15,887.25 15,885.40 15,886.75 1,493.6K
14:06 15,886.15 15,886.35 15,882.30 15,882.65 2,691.5K
14:07 15,883.80 15,887.05 15,882.90 15,886.40 1,539.4K
14:08 15,886.60 15,887.15 15,883.45 15,884.30 466.8K
14:09 15,883.75 15,884.50 15,881.85 15,883.65 591.6K
14:10 15,884.30 15,884.65 15,881.00 15,881.40 535.3K
14:11 15,882.20 15,882.45 15,878.85 15,882.15 499.7K
14:12 15,882.40 15,884.20 15,881.35 15,881.60 694.1K
14:13 15,881.10 15,882.15 15,876.35 15,877.80 502.6K
14:14 15,877.90 15,881.55 15,876.75 15,881.55 370.3K
14:15 15,881.80 15,884.45 15,881.00 15,882.25 594.0K
14:16 15,882.25 15,882.25 15,879.20 15,879.50 643.6K
14:17 15,879.35 15,879.35 15,874.60 15,876.80 1,454.8K
14:18 15,876.75 15,883.40 15,876.30 15,883.40 400.2K
14:19 15,883.25 15,883.25 15,879.75 15,880.05 683.6K
14:20 15,880.50 15,881.45 15,879.20 15,879.65 1,967.7K
14:21 15,879.10 15,883.40 15,878.90 15,883.40 1,332.3K
14:22 15,883.55 15,887.10 15,882.45 15,886.05 786.5K
14:23 15,885.50 15,886.85 15,882.50 15,883.55 389.7K
14:24 15,884.00 15,892.85 15,884.00 15,892.55 598.1K
14:25 15,893.00 15,895.15 15,892.75 15,895.15 839.3K
14:26 15,894.30 15,899.85 15,893.40 15,899.85 911.2K
14:27 15,899.35 15,900.00 15,897.60 15,900.00 786.6K
14:28 15,899.95 15,902.50 15,898.70 15,899.55 700.6K
14:29 15,899.15 15,900.05 15,897.85 15,897.85 1,303.2K
14:30 15,898.15 15,899.10 15,896.25 15,897.15 662.5K
14:31 15,897.75 15,899.85 15,896.15 15,899.25 442.6K
14:32 15,897.75 15,897.75 15,894.80 15,897.40 405.6K
14:33 15,897.05 15,897.20 15,892.75 15,895.60 1,158.7K
14:34 15,895.70 15,896.90 15,893.50 15,894.75 506.9K
14:35 15,894.10 15,894.45 15,891.00 15,894.35 646.1K
14:36 15,894.55 15,902.65 15,894.55 15,902.00 2,283.7K
14:37 15,901.40 15,901.40 15,897.30 15,898.25 846.2K
14:38 15,897.35 15,898.00 15,885.55 15,885.60 799.5K
14:39 15,885.85 15,891.65 15,883.95 15,891.65 2,022.4K
14:40 15,891.75 15,892.95 15,888.50 15,892.50 706.9K
14:41 15,891.55 15,892.50 15,889.25 15,892.35 924.1K
14:42 15,892.60 15,894.10 15,891.85 15,892.70 1,032.0K
14:43 15,892.90 15,894.30 15,883.30 15,884.25 1,880.0K
14:44 15,885.30 15,885.30 15,881.50 15,881.50 701.6K
14:45 15,882.15 15,882.15 15,877.15 15,880.60 1,108.8K
14:46 15,880.90 15,883.65 15,880.90 15,881.05 430.7K
14:47 15,881.25 15,885.65 15,881.25 15,885.65 545.9K
14:48 15,885.60 15,887.60 15,883.90 15,885.30 702.9K
14:49 15,886.90 15,886.95 15,883.55 15,883.70 664.4K
14:50 15,884.70 15,885.85 15,879.25 15,879.25 896.3K
14:51 15,878.75 15,878.75 15,874.40 15,874.75 1,325.8K
14:52 15,874.45 15,876.05 15,873.95 15,874.85 464.0K
14:53 15,875.85 15,876.35 15,872.10 15,873.65 857.4K
14:54 15,873.90 15,874.60 15,871.15 15,871.15 1,098.2K
14:55 15,871.00 15,876.15 15,868.65 15,876.00 729.7K
14:56 15,876.40 15,876.40 15,872.60 15,873.70 3,042.5K
14:57 15,874.25 15,875.65 15,869.55 15,869.55 783.4K
14:58 15,869.95 15,877.60 15,869.80 15,877.60 770.9K
14:59 15,878.75 15,881.65 15,876.90 15,881.65 593.8K
15:00 15,883.35 15,887.65 15,883.30 15,886.95 1,370.9K
15:01 15,887.25 15,888.50 15,883.35 15,884.35 1,107.2K
15:02 15,884.45 15,888.70 15,884.45 15,888.70 1,018.8K
15:03 15,887.95 15,887.95 15,883.60 15,883.60 979.8K
15:04 15,883.70 15,891.75 15,883.70 15,891.75 3,036.5K
15:05 15,891.95 15,894.90 15,890.10 15,894.25 1,982.9K
15:06 15,892.70 15,893.50 15,886.15 15,889.35 1,512.5K
15:07 15,888.85 15,889.25 15,885.20 15,887.55 5,907.9K
15:08 15,886.65 15,887.15 15,879.70 15,881.30 2,110.1K
15:09 15,880.60 15,881.00 15,877.80 15,880.50 1,807.5K
15:10 15,878.40 15,880.15 15,877.20 15,878.75 2,349.0K
15:11 15,878.50 15,879.65 15,873.15 15,873.15 2,085.9K
15:12 15,873.15 15,875.85 15,871.65 15,875.85 2,152.6K
15:13 15,876.25 15,876.25 15,872.40 15,874.50 1,644.8K
15:14 15,874.60 15,876.15 15,872.85 15,872.85 4,043.3K
15:15 15,872.70 15,874.95 15,872.10 15,873.70 6,211.3K
15:16 15,874.05 15,874.90 15,872.70 15,874.00 4,525.9K
15:17 15,873.20 15,873.20 15,867.75 15,870.30 2,488.4K
15:18 15,872.05 15,872.65 15,867.70 15,872.35 2,937.8K
15:19 15,873.15 15,878.95 15,872.45 15,878.70 3,056.2K
15:20 15,879.65 15,883.30 15,878.05 15,880.10 5,567.0K
15:21 15,880.75 15,882.20 15,880.75 15,881.30 1,728.9K
15:22 15,880.95 15,882.25 15,880.95 15,882.00 2,012.7K
15:23 15,881.35 15,884.65 15,880.30 15,884.65 2,211.4K
15:24 15,885.10 15,885.10 15,879.95 15,879.95 4,500.4K
15:25 15,880.80 15,886.15 15,880.80 15,881.75 3,860.3K
15:26 15,882.10 15,882.10 15,878.75 15,880.00 1,864.6K
15:27 15,879.90 15,880.70 15,877.80 15,879.55 3,021.1K
15:28 15,877.55 15,883.50 15,877.40 15,883.50 3,188.8K
15:29 15,882.50 15,882.60 15,875.35 15,882.00 4,857.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available