Nifty Midcap 50

NIMDCP50
🏛️ india →
16,084.05
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 15,933.85 15,933.85 15,933.85 15,933.85 3.8K
09:15 15,930.80 15,936.85 15,905.50 15,905.50 6,817.6K
09:16 15,908.70 15,939.85 15,908.70 15,936.25 2,080.8K
09:17 15,928.80 15,937.95 15,925.95 15,937.95 4,156.9K
09:18 15,936.70 15,937.85 15,922.20 15,935.85 3,601.1K
09:19 15,932.95 15,933.50 15,916.00 15,916.80 1,973.0K
09:20 15,916.10 15,929.85 15,915.85 15,924.85 1,207.2K
09:21 15,924.85 15,931.65 15,924.10 15,931.65 1,835.9K
09:22 15,930.65 15,932.10 15,920.90 15,921.85 2,661.8K
09:23 15,922.25 15,931.45 15,919.95 15,930.95 873.7K
09:24 15,932.00 15,943.20 15,932.00 15,942.45 1,492.7K
09:25 15,940.20 15,944.90 15,933.45 15,933.60 2,112.4K
09:26 15,933.35 15,934.45 15,928.70 15,928.70 1,087.3K
09:27 15,927.95 15,932.70 15,923.85 15,923.85 1,205.4K
09:28 15,923.35 15,923.35 15,915.80 15,918.05 2,034.2K
09:29 15,916.30 15,917.65 15,907.90 15,916.00 794.2K
09:30 15,917.00 15,917.80 15,906.00 15,913.60 1,470.6K
09:31 15,910.60 15,920.20 15,910.60 15,915.50 1,530.7K
09:32 15,915.65 15,919.35 15,915.45 15,916.55 636.2K
09:33 15,916.85 15,923.20 15,916.85 15,923.20 2,349.9K
09:34 15,923.00 15,923.35 15,916.55 15,918.30 1,329.3K
09:35 15,918.05 15,918.05 15,904.75 15,905.75 2,034.9K
09:36 15,904.95 15,904.95 15,892.90 15,898.00 2,343.2K
09:37 15,897.85 15,898.05 15,891.10 15,891.10 1,112.8K
09:38 15,890.40 15,896.70 15,889.15 15,896.35 852.2K
09:39 15,896.10 15,896.10 15,885.55 15,888.55 2,207.4K
09:40 15,888.05 15,888.05 15,877.75 15,881.75 1,027.1K
09:41 15,880.40 15,883.05 15,872.45 15,874.15 556.2K
09:42 15,874.35 15,882.80 15,873.15 15,882.80 1,884.2K
09:43 15,883.25 15,899.15 15,883.25 15,896.55 617.9K
09:44 15,896.50 15,896.60 15,890.20 15,894.30 536.4K
09:45 15,895.00 15,904.75 15,895.00 15,902.25 555.4K
09:46 15,902.60 15,902.60 15,897.00 15,897.50 512.0K
09:47 15,898.10 15,901.20 15,895.05 15,899.80 521.8K
09:48 15,900.00 15,905.65 15,900.00 15,905.65 369.7K
09:49 15,907.80 15,909.15 15,902.50 15,902.50 526.6K
09:50 15,901.80 15,902.20 15,900.10 15,900.25 742.5K
09:51 15,900.80 15,907.55 15,899.85 15,907.05 661.2K
09:52 15,906.65 15,917.25 15,906.60 15,915.45 461.0K
09:53 15,916.25 15,927.40 15,916.25 15,926.80 608.6K
09:54 15,926.70 15,926.80 15,924.90 15,926.80 467.5K
09:55 15,928.10 15,938.40 15,928.10 15,938.40 607.6K
09:56 15,938.35 15,942.30 15,936.75 15,937.85 1,387.0K
09:57 15,937.75 15,943.00 15,936.95 15,941.10 875.1K
09:58 15,940.65 15,947.15 15,940.65 15,947.15 585.1K
09:59 15,947.95 15,951.50 15,947.20 15,947.20 1,018.6K
10:00 15,947.80 15,954.20 15,947.80 15,954.20 640.0K
10:01 15,954.35 15,961.80 15,954.35 15,959.40 1,548.5K
10:02 15,958.80 15,961.95 15,957.80 15,958.95 951.0K
10:03 15,955.75 15,955.75 15,951.40 15,954.55 1,025.2K
10:04 15,954.75 15,955.60 15,950.20 15,952.25 891.3K
10:05 15,952.05 15,952.30 15,943.15 15,945.00 678.7K
10:06 15,946.60 15,946.60 15,930.95 15,930.95 1,255.7K
10:07 15,928.70 15,938.50 15,928.70 15,937.85 2,948.5K
10:08 15,938.20 15,939.40 15,933.55 15,934.00 347.5K
10:09 15,934.05 15,936.10 15,932.85 15,932.85 270.8K
10:10 15,933.70 15,935.90 15,931.20 15,933.25 1,296.7K
10:11 15,933.40 15,933.55 15,925.80 15,928.75 1,905.3K
10:12 15,929.35 15,930.10 15,926.50 15,926.50 461.0K
10:13 15,927.25 15,929.40 15,925.70 15,928.40 269.8K
10:14 15,927.55 15,928.00 15,924.55 15,924.80 1,620.0K
10:15 15,926.75 15,932.80 15,921.45 15,932.80 858.8K
10:16 15,933.35 15,938.95 15,933.35 15,934.15 1,500.9K
10:17 15,934.55 15,934.55 15,928.30 15,931.40 748.4K
10:18 15,929.75 15,930.75 15,927.70 15,927.95 550.9K
10:19 15,927.75 15,927.75 15,917.95 15,920.25 482.9K
10:20 15,920.85 15,927.95 15,920.85 15,925.50 406.6K
10:21 15,926.35 15,927.60 15,924.30 15,924.30 520.9K
10:22 15,923.80 15,927.05 15,922.35 15,925.20 210.9K
10:23 15,925.70 15,929.10 15,925.30 15,928.20 440.9K
10:24 15,928.10 15,930.65 15,926.10 15,926.10 1,210.7K
10:25 15,926.30 15,928.00 15,923.20 15,923.20 4,295.0K
10:26 15,922.25 15,922.55 15,918.20 15,918.20 1,091.3K
10:27 15,918.80 15,919.65 15,909.90 15,909.90 1,299.5K
10:28 15,905.75 15,907.10 15,899.25 15,902.05 1,465.3K
10:29 15,902.20 15,902.20 15,899.55 15,900.85 504.6K
10:30 15,897.95 15,897.95 15,888.50 15,892.65 4,620.8K
10:31 15,892.30 15,892.30 15,871.50 15,871.50 2,507.6K
10:32 15,872.65 15,878.55 15,867.60 15,878.55 3,571.2K
10:33 15,879.10 15,884.50 15,879.10 15,884.50 649.4K
10:34 15,884.25 15,890.80 15,884.25 15,887.70 501.5K
10:35 15,887.85 15,897.70 15,885.85 15,897.70 1,354.2K
10:36 15,899.45 15,903.60 15,898.60 15,903.00 728.2K
10:37 15,903.25 15,912.75 15,903.25 15,910.05 832.5K
10:38 15,909.25 15,910.60 15,896.60 15,896.70 1,077.4K
10:39 15,896.25 15,898.25 15,894.30 15,894.90 450.0K
10:40 15,895.45 15,895.70 15,893.40 15,895.60 774.2K
10:41 15,895.85 15,901.35 15,895.85 15,896.85 2,036.7K
10:42 15,897.65 15,902.15 15,897.00 15,897.00 1,561.1K
10:43 15,896.40 15,900.90 15,893.60 15,893.60 2,462.9K
10:44 15,893.20 15,893.60 15,888.65 15,890.05 3,100.4K
10:45 15,890.15 15,890.15 15,881.55 15,881.55 1,847.5K
10:46 15,882.15 15,882.75 15,880.50 15,881.05 2,096.3K
10:47 15,881.00 15,888.90 15,878.85 15,887.80 1,149.4K
10:48 15,888.05 15,890.85 15,885.30 15,889.25 938.4K
10:49 15,891.05 15,891.05 15,887.00 15,887.00 2,724.4K
10:50 15,885.80 15,886.30 15,881.05 15,885.85 1,252.2K
10:51 15,885.95 15,888.45 15,885.30 15,887.30 3,275.5K
10:52 15,886.85 15,886.85 15,878.80 15,879.00 1,704.8K
10:53 15,878.50 15,881.10 15,877.10 15,881.10 672.7K
10:54 15,880.30 15,881.00 15,877.70 15,881.00 1,624.5K
10:55 15,880.85 15,889.30 15,880.85 15,887.55 1,692.0K
10:56 15,888.00 15,891.40 15,888.00 15,890.00 619.9K
10:57 15,889.10 15,893.40 15,888.15 15,892.65 1,325.2K
10:58 15,891.50 15,894.10 15,890.80 15,891.25 2,969.9K
10:59 15,891.95 15,892.40 15,883.00 15,883.00 1,765.2K
11:00 15,883.90 15,883.90 15,880.35 15,882.10 2,099.0K
11:01 15,881.80 15,882.90 15,880.20 15,881.50 1,562.3K
11:02 15,881.15 15,881.45 15,871.40 15,872.35 1,355.0K
11:03 15,872.20 15,873.75 15,869.15 15,873.75 1,878.9K
11:04 15,874.15 15,874.15 15,869.45 15,870.20 4,177.0K
11:05 15,869.85 15,871.40 15,868.35 15,869.25 5,247.3K
11:06 15,870.00 15,876.20 15,870.00 15,870.20 2,862.0K
11:07 15,867.45 15,868.70 15,864.15 15,867.20 1,795.7K
11:08 15,867.15 15,869.35 15,863.20 15,863.20 1,230.0K
11:09 15,863.15 15,864.15 15,862.05 15,862.25 2,675.4K
11:10 15,861.70 15,862.95 15,861.20 15,862.90 365.8K
11:11 15,861.95 15,864.10 15,861.20 15,864.10 1,236.5K
11:12 15,864.65 15,871.20 15,864.35 15,866.10 2,094.0K
11:13 15,866.75 15,868.15 15,865.20 15,868.15 3,646.2K
11:14 15,868.40 15,871.20 15,867.45 15,869.30 1,033.2K
11:15 15,867.00 15,870.40 15,865.45 15,869.30 279.7K
11:16 15,869.65 15,879.40 15,869.65 15,879.40 952.2K
11:17 15,878.35 15,890.50 15,878.35 15,889.55 859.7K
11:18 15,888.00 15,894.65 15,887.05 15,894.25 461.0K
11:19 15,893.95 15,894.20 15,886.75 15,886.75 3,107.8K
11:20 15,886.00 15,887.30 15,878.95 15,878.95 1,239.3K
11:21 15,879.45 15,883.35 15,879.40 15,883.35 456.6K
11:22 15,884.40 15,886.35 15,883.85 15,885.25 545.2K
11:23 15,885.40 15,890.90 15,885.40 15,890.30 888.5K
11:24 15,890.70 15,891.70 15,889.30 15,890.45 351.0K
11:25 15,890.30 15,891.75 15,883.05 15,883.05 1,838.8K
11:26 15,881.10 15,881.10 15,874.95 15,874.95 419.7K
11:27 15,876.95 15,877.15 15,873.55 15,874.00 273.5K
11:28 15,874.10 15,877.15 15,873.00 15,877.15 392.7K
11:29 15,877.05 15,878.20 15,873.20 15,875.20 353.8K
11:30 15,874.45 15,878.40 15,874.45 15,878.40 4,284.9K
11:31 15,876.70 15,876.70 15,870.95 15,872.20 1,147.1K
11:32 15,872.30 15,874.40 15,869.95 15,869.95 550.4K
11:33 15,869.15 15,874.45 15,869.15 15,874.35 743.9K
11:34 15,873.45 15,873.45 15,869.35 15,870.30 1,447.8K
11:35 15,870.05 15,872.70 15,870.05 15,871.70 408.5K
11:36 15,872.60 15,877.70 15,872.60 15,876.05 327.8K
11:37 15,874.55 15,877.30 15,873.65 15,876.50 321.2K
11:38 15,876.60 15,878.70 15,876.05 15,876.60 327.5K
11:39 15,876.65 15,879.70 15,876.65 15,878.60 623.9K
11:40 15,878.40 15,881.15 15,878.10 15,881.15 278.5K
11:41 15,881.00 15,884.05 15,879.45 15,879.45 1,961.7K
11:42 15,878.90 15,881.40 15,877.65 15,881.40 1,790.6K
11:43 15,881.10 15,881.25 15,880.00 15,880.50 1,999.0K
11:44 15,880.20 15,882.20 15,880.00 15,881.90 2,321.9K
11:45 15,882.20 15,883.15 15,880.55 15,881.25 1,274.5K
11:46 15,881.25 15,884.65 15,880.80 15,883.15 361.4K
11:47 15,881.90 15,882.30 15,878.20 15,878.35 321.6K
11:48 15,878.20 15,878.20 15,874.85 15,875.10 385.0K
11:49 15,875.25 15,876.25 15,873.60 15,875.80 316.9K
11:50 15,875.40 15,875.40 15,869.10 15,873.35 3,236.8K
11:51 15,873.95 15,874.60 15,872.85 15,873.90 502.9K
11:52 15,873.65 15,875.05 15,872.50 15,874.60 666.7K
11:53 15,874.50 15,879.60 15,874.00 15,878.95 360.0K
11:54 15,879.80 15,885.10 15,879.80 15,883.90 338.2K
11:55 15,884.35 15,887.75 15,884.35 15,887.50 540.5K
11:56 15,888.00 15,888.40 15,886.25 15,887.45 296.9K
11:57 15,887.75 15,892.50 15,887.05 15,892.50 415.0K
11:58 15,892.45 15,894.90 15,891.60 15,892.60 619.8K
11:59 15,892.80 15,896.70 15,892.75 15,896.50 345.1K
12:00 15,897.20 15,902.20 15,897.20 15,899.05 694.7K
12:01 15,898.55 15,899.35 15,895.85 15,895.95 988.4K
12:02 15,895.90 15,898.70 15,895.90 15,898.70 550.1K
12:03 15,899.35 15,900.60 15,898.70 15,899.45 411.2K
12:04 15,900.20 15,900.50 15,897.10 15,897.30 2,244.9K
12:05 15,898.20 15,898.30 15,896.25 15,896.25 357.5K
12:06 15,896.15 15,898.25 15,894.65 15,896.40 388.0K
12:07 15,896.60 15,896.70 15,891.20 15,891.45 732.7K
12:08 15,892.00 15,896.10 15,891.50 15,895.25 363.0K
12:09 15,896.30 15,900.60 15,896.30 15,897.90 1,175.4K
12:10 15,897.05 15,898.25 15,896.10 15,896.10 408.8K
12:11 15,896.05 15,897.05 15,894.00 15,896.95 272.2K
12:12 15,896.70 15,897.35 15,894.20 15,896.30 396.7K
12:13 15,897.25 15,898.10 15,892.55 15,893.80 410.1K
12:14 15,894.30 15,897.70 15,893.30 15,897.45 439.8K
12:15 15,898.25 15,899.55 15,898.00 15,899.55 780.5K
12:16 15,899.50 15,899.50 15,895.10 15,896.75 425.6K
12:17 15,898.85 15,908.85 15,898.85 15,904.90 925.9K
12:18 15,904.75 15,905.55 15,903.65 15,905.15 418.8K
12:19 15,905.50 15,905.50 15,902.50 15,904.95 429.9K
12:20 15,906.95 15,909.10 15,905.25 15,909.10 561.1K
12:21 15,909.15 15,910.05 15,908.10 15,909.70 352.0K
12:22 15,910.80 15,910.80 15,908.50 15,909.25 362.0K
12:23 15,909.40 15,910.35 15,907.60 15,909.60 1,926.9K
12:24 15,909.85 15,914.95 15,909.85 15,914.95 224.0K
12:25 15,915.15 15,915.95 15,913.00 15,913.55 575.7K
12:26 15,914.05 15,914.05 15,900.65 15,902.30 749.1K
12:27 15,902.30 15,904.35 15,901.70 15,901.80 611.1K
12:28 15,902.10 15,902.60 15,898.45 15,898.45 469.6K
12:29 15,897.65 15,901.25 15,893.80 15,901.15 969.8K
12:30 15,902.05 15,908.75 15,902.05 15,906.20 771.0K
12:31 15,905.30 15,909.65 15,905.30 15,908.15 289.1K
12:32 15,908.80 15,910.00 15,907.95 15,909.10 125.9K
12:33 15,908.70 15,910.20 15,907.30 15,908.45 480.1K
12:34 15,909.20 15,909.95 15,907.95 15,908.65 207.7K
12:35 15,908.95 15,914.10 15,908.95 15,913.05 234.1K
12:36 15,913.30 15,916.90 15,912.80 15,916.90 250.4K
12:37 15,916.25 15,919.05 15,916.25 15,918.75 915.3K
12:38 15,918.55 15,923.40 15,918.25 15,921.70 520.6K
12:39 15,922.35 15,922.35 15,919.50 15,919.70 433.7K
12:40 15,919.80 15,921.00 15,915.70 15,917.60 190.7K
12:41 15,917.00 15,918.45 15,915.95 15,916.95 242.1K
12:42 15,917.90 15,917.90 15,915.30 15,916.85 813.3K
12:43 15,916.20 15,916.25 15,912.90 15,912.90 478.0K
12:44 15,912.80 15,913.75 15,911.15 15,913.50 503.5K
12:45 15,913.40 15,913.40 15,910.10 15,910.10 329.0K
12:46 15,910.60 15,910.80 15,908.75 15,909.85 299.6K
12:47 15,910.15 15,910.80 15,908.75 15,908.75 257.9K
12:48 15,908.75 15,908.75 15,904.20 15,907.75 718.7K
12:49 15,908.15 15,909.65 15,906.30 15,909.45 1,259.1K
12:50 15,909.70 15,910.30 15,908.30 15,909.25 355.7K
12:51 15,910.80 15,912.15 15,908.95 15,908.95 317.0K
12:52 15,909.30 15,910.10 15,906.10 15,910.10 972.1K
12:53 15,909.60 15,912.15 15,909.60 15,911.10 399.1K
12:54 15,910.80 15,910.80 15,905.45 15,905.95 430.1K
12:55 15,905.95 15,908.85 15,905.10 15,908.85 359.4K
12:56 15,909.40 15,909.40 15,904.50 15,904.50 195.2K
12:57 15,904.45 15,906.50 15,903.60 15,905.35 796.6K
12:58 15,904.65 15,906.80 15,903.60 15,904.20 1,409.3K
12:59 15,904.85 15,907.35 15,904.25 15,905.95 1,814.2K
13:00 15,906.35 15,910.40 15,905.30 15,910.40 1,029.1K
13:01 15,909.30 15,915.15 15,909.30 15,915.15 194.5K
13:02 15,915.75 15,918.95 15,915.55 15,918.65 2,779.7K
13:03 15,919.40 15,920.35 15,918.70 15,918.85 2,078.6K
13:04 15,919.15 15,922.60 15,919.05 15,922.10 455.3K
13:05 15,921.70 15,922.10 15,917.20 15,917.80 505.0K
13:06 15,918.05 15,919.25 15,917.05 15,918.35 391.5K
13:07 15,919.05 15,919.05 15,911.75 15,912.05 1,059.8K
13:08 15,913.15 15,915.00 15,911.80 15,913.80 427.4K
13:09 15,914.60 15,915.90 15,914.20 15,915.40 2,574.5K
13:10 15,916.30 15,917.75 15,916.00 15,917.65 2,299.9K
13:11 15,918.15 15,918.15 15,914.20 15,915.35 673.0K
13:12 15,913.95 15,915.45 15,912.50 15,914.70 1,713.2K
13:13 15,914.10 15,916.15 15,914.10 15,915.30 547.9K
13:14 15,915.70 15,915.90 15,913.15 15,913.40 240.2K
13:15 15,913.05 15,913.05 15,907.20 15,907.20 326.6K
13:16 15,906.75 15,907.95 15,904.15 15,905.15 271.6K
13:17 15,905.35 15,906.20 15,904.50 15,904.50 1,270.1K
13:18 15,905.05 15,905.10 15,900.90 15,900.90 277.2K
13:19 15,901.50 15,903.35 15,900.95 15,901.15 291.3K
13:20 15,901.30 15,901.90 15,899.30 15,901.80 428.5K
13:21 15,902.45 15,907.20 15,902.10 15,906.70 1,015.5K
13:22 15,906.40 15,909.75 15,904.70 15,909.65 435.7K
13:23 15,909.95 15,911.10 15,908.65 15,909.10 281.4K
13:24 15,907.90 15,908.50 15,906.75 15,907.60 261.8K
13:25 15,908.30 15,908.75 15,906.20 15,907.40 395.6K
13:26 15,909.95 15,909.95 15,904.45 15,905.05 246.9K
13:27 15,903.95 15,903.95 15,900.30 15,902.35 429.2K
13:28 15,902.90 15,903.10 15,900.80 15,900.80 587.0K
13:29 15,900.40 15,905.75 15,900.10 15,903.70 365.7K
13:30 15,904.25 15,904.35 15,900.90 15,902.40 340.7K
13:31 15,902.15 15,902.50 15,899.55 15,901.60 262.5K
13:32 15,901.35 15,905.85 15,901.35 15,904.20 275.8K
13:33 15,904.35 15,904.35 15,901.10 15,901.10 471.6K
13:34 15,900.60 15,902.10 15,898.50 15,901.20 496.0K
13:35 15,900.75 15,901.50 15,899.55 15,901.50 263.1K
13:36 15,901.55 15,902.55 15,900.90 15,901.75 158.4K
13:37 15,901.75 15,902.55 15,900.90 15,902.15 250.4K
13:38 15,903.35 15,909.15 15,902.55 15,909.15 175.5K
13:39 15,909.25 15,912.50 15,909.20 15,912.25 203.4K
13:40 15,912.35 15,912.50 15,909.30 15,910.15 304.2K
13:41 15,909.90 15,910.90 15,908.70 15,909.55 300.8K
13:42 15,910.25 15,912.25 15,909.60 15,911.55 254.6K
13:43 15,911.10 15,912.35 15,911.00 15,912.20 669.7K
13:44 15,912.15 15,914.35 15,912.10 15,913.70 325.9K
13:45 15,913.90 15,914.70 15,913.05 15,914.70 692.7K
13:46 15,914.70 15,919.45 15,914.70 15,919.25 301.2K
13:47 15,919.75 15,925.35 15,919.75 15,925.35 1,000.2K
13:48 15,924.50 15,924.50 15,915.95 15,916.00 789.7K
13:49 15,916.20 15,919.70 15,916.05 15,919.70 602.5K
13:50 15,919.40 15,921.45 15,919.40 15,920.40 470.0K
13:51 15,920.30 15,922.90 15,919.15 15,922.90 172.0K
13:52 15,924.00 15,929.60 15,924.00 15,929.50 422.5K
13:53 15,929.20 15,933.10 15,928.95 15,933.10 503.2K
13:54 15,933.15 15,938.25 15,933.15 15,937.90 440.2K
13:55 15,938.30 15,941.65 15,938.30 15,941.65 403.7K
13:56 15,941.90 15,942.20 15,937.80 15,940.25 254.8K
13:57 15,940.75 15,947.35 15,940.30 15,947.35 351.5K
13:58 15,947.80 15,956.50 15,947.65 15,956.50 501.3K
13:59 15,957.75 15,957.75 15,953.85 15,955.10 380.5K
14:00 15,953.90 15,953.90 15,948.85 15,949.25 362.9K
14:01 15,948.20 15,948.65 15,938.75 15,939.65 290.7K
14:02 15,939.30 15,939.30 15,936.35 15,938.10 4,080.1K
14:03 15,939.15 15,941.50 15,938.55 15,940.75 240.7K
14:04 15,941.05 15,941.55 15,938.85 15,939.00 342.7K
14:05 15,939.30 15,940.00 15,936.85 15,936.85 340.6K
14:06 15,937.25 15,937.25 15,931.15 15,931.15 1,469.0K
14:07 15,931.15 15,931.35 15,924.75 15,925.00 208.0K
14:08 15,924.65 15,924.65 15,923.45 15,924.50 318.8K
14:09 15,923.85 15,924.20 15,916.70 15,917.20 542.4K
14:10 15,916.80 15,916.80 15,914.75 15,915.35 454.6K
14:11 15,916.45 15,917.15 15,915.60 15,916.85 293.9K
14:12 15,915.40 15,915.40 15,910.00 15,911.00 1,955.5K
14:13 15,911.95 15,914.55 15,911.65 15,914.00 362.7K
14:14 15,914.00 15,914.25 15,912.75 15,914.25 326.4K
14:15 15,914.60 15,914.60 15,905.30 15,905.30 2,722.0K
14:16 15,903.30 15,903.70 15,895.40 15,895.90 1,479.4K
14:17 15,897.35 15,897.35 15,894.70 15,894.70 607.8K
14:18 15,893.50 15,894.05 15,889.75 15,892.75 4,139.2K
14:19 15,891.80 15,899.30 15,891.80 15,895.20 1,298.6K
14:20 15,895.00 15,895.00 15,883.90 15,883.90 524.0K
14:21 15,884.30 15,890.05 15,882.50 15,890.05 347.9K
14:22 15,890.70 15,900.50 15,890.70 15,900.50 1,405.2K
14:23 15,900.55 15,907.10 15,900.55 15,902.65 372.0K
14:24 15,901.20 15,905.35 15,901.20 15,902.20 306.6K
14:25 15,902.15 15,905.80 15,902.15 15,902.15 289.1K
14:26 15,903.00 15,906.65 15,900.45 15,900.45 413.5K
14:27 15,901.30 15,903.75 15,900.50 15,903.75 310.9K
14:28 15,904.15 15,905.70 15,903.15 15,905.70 358.1K
14:29 15,905.70 15,910.20 15,904.45 15,909.50 1,658.2K
14:30 15,909.90 15,909.90 15,900.65 15,900.65 266.6K
14:31 15,900.65 15,901.90 15,896.15 15,896.15 590.8K
14:32 15,896.10 15,896.35 15,894.15 15,894.50 389.5K
14:33 15,894.60 15,894.60 15,891.45 15,893.70 1,636.1K
14:34 15,892.55 15,892.55 15,886.95 15,887.20 162.4K
14:35 15,886.65 15,890.25 15,886.15 15,886.15 345.3K
14:36 15,886.70 15,889.35 15,885.75 15,889.35 414.6K
14:37 15,889.85 15,892.85 15,889.45 15,892.25 1,179.9K
14:38 15,892.85 15,900.30 15,892.85 15,898.40 643.7K
14:39 15,899.50 15,903.25 15,898.60 15,902.00 493.7K
14:40 15,902.75 15,904.95 15,901.10 15,901.80 903.4K
14:41 15,902.15 15,902.15 15,893.95 15,895.20 336.4K
14:42 15,895.55 15,897.20 15,894.10 15,894.95 336.4K
14:43 15,894.45 15,894.45 15,888.05 15,890.20 267.6K
14:44 15,889.95 15,889.95 15,885.60 15,885.60 400.8K
14:45 15,885.00 15,885.00 15,881.65 15,882.95 3,800.9K
14:46 15,884.10 15,885.70 15,882.10 15,882.20 3,018.6K
14:47 15,881.80 15,885.15 15,881.60 15,882.55 5,864.5K
14:48 15,882.65 15,883.75 15,881.70 15,881.85 1,953.3K
14:49 15,882.00 15,884.65 15,878.10 15,879.30 2,260.7K
14:50 15,878.15 15,878.15 15,873.10 15,877.40 3,078.0K
14:51 15,876.85 15,876.85 15,870.75 15,873.80 2,249.6K
14:52 15,873.85 15,875.75 15,865.15 15,865.50 914.5K
14:53 15,866.65 15,870.05 15,865.35 15,870.05 450.0K
14:54 15,870.35 15,872.05 15,866.55 15,866.55 1,495.5K
14:55 15,866.40 15,868.40 15,863.30 15,864.35 911.6K
14:56 15,864.80 15,869.45 15,864.80 15,868.85 762.3K
14:57 15,869.20 15,878.85 15,869.20 15,878.45 868.7K
14:58 15,878.90 15,878.90 15,869.80 15,871.65 825.6K
14:59 15,871.55 15,878.05 15,871.55 15,877.35 453.7K
15:00 15,880.75 15,882.45 15,862.10 15,862.10 2,137.5K
15:01 15,862.95 15,865.85 15,862.75 15,865.10 602.7K
15:02 15,867.00 15,867.00 15,856.35 15,856.35 3,665.6K
15:03 15,858.55 15,858.55 15,845.50 15,846.50 6,111.7K
15:04 15,848.80 15,851.85 15,847.65 15,851.85 2,274.7K
15:05 15,851.60 15,854.85 15,851.45 15,854.45 915.2K
15:06 15,854.55 15,860.05 15,854.55 15,855.25 1,250.3K
15:07 15,855.30 15,856.55 15,853.40 15,856.55 4,900.0K
15:08 15,857.40 15,860.90 15,856.50 15,860.10 958.1K
15:09 15,861.55 15,864.55 15,861.55 15,863.75 2,175.3K
15:10 15,864.55 15,864.55 15,859.55 15,860.45 2,280.5K
15:11 15,862.55 15,862.55 15,860.70 15,860.80 1,744.5K
15:12 15,861.15 15,865.70 15,860.35 15,860.40 2,132.3K
15:13 15,860.05 15,860.05 15,856.15 15,858.20 1,997.4K
15:14 15,858.35 15,859.70 15,855.75 15,855.75 1,735.5K
15:15 15,857.30 15,857.70 15,853.40 15,854.60 8,956.9K
15:16 15,855.05 15,856.40 15,852.45 15,853.50 3,866.0K
15:17 15,853.70 15,855.35 15,853.05 15,855.35 1,944.1K
15:18 15,856.25 15,856.25 15,852.35 15,855.90 6,213.4K
15:19 15,855.95 15,859.55 15,855.85 15,857.25 2,321.1K
15:20 15,858.05 15,860.60 15,856.45 15,860.60 7,930.2K
15:21 15,861.50 15,861.50 15,859.20 15,859.25 1,671.3K
15:22 15,860.05 15,860.30 15,856.05 15,856.35 2,522.7K
15:23 15,856.15 15,856.15 15,854.45 15,855.10 2,814.6K
15:24 15,856.40 15,857.20 15,852.95 15,856.25 4,820.8K
15:25 15,856.05 15,857.15 15,855.25 15,856.35 2,691.1K
15:26 15,856.85 15,856.85 15,852.65 15,854.55 2,199.6K
15:27 15,853.50 15,853.80 15,851.70 15,853.10 1,692.2K
15:28 15,852.55 15,852.55 15,847.75 15,849.15 2,153.1K
15:29 15,847.40 15,856.15 15,845.35 15,856.05 3,628.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available