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 16,038.70 16,038.70 16,038.70 16,038.70 48.0K
09:15 16,035.85 16,053.25 16,035.85 16,045.55 15,592.3K
09:16 16,042.80 16,060.90 16,042.05 16,055.85 3,693.4K
09:17 16,056.90 16,057.85 16,050.15 16,051.85 4,588.0K
09:18 16,050.80 16,055.05 16,047.00 16,050.20 7,530.2K
09:19 16,052.70 16,052.70 16,042.15 16,047.40 5,429.4K
09:20 16,045.80 16,046.15 16,037.50 16,037.50 5,355.2K
09:21 16,037.30 16,037.30 16,026.75 16,027.50 2,870.6K
09:22 16,027.60 16,034.00 16,023.65 16,034.00 3,258.4K
09:23 16,035.25 16,037.85 16,028.10 16,028.95 5,351.6K
09:24 16,027.60 16,031.85 16,027.60 16,031.20 2,036.1K
09:25 16,029.25 16,029.25 16,018.45 16,022.80 1,660.2K
09:26 16,023.75 16,023.75 16,016.45 16,019.80 3,135.1K
09:27 16,018.70 16,020.15 16,013.40 16,016.05 5,045.7K
09:28 16,017.30 16,021.80 16,017.05 16,021.70 4,719.6K
09:29 16,021.40 16,023.45 16,019.25 16,019.30 2,024.3K
09:30 16,018.50 16,018.50 16,009.75 16,015.85 4,435.6K
09:31 16,015.55 16,016.35 16,008.20 16,008.20 2,367.7K
09:32 16,008.30 16,008.30 15,993.50 15,995.55 2,570.0K
09:33 15,996.60 15,998.00 15,993.40 15,993.80 1,427.4K
09:34 15,993.30 15,993.30 15,978.35 15,981.20 9,205.2K
09:35 15,978.40 15,978.40 15,969.95 15,971.30 2,479.0K
09:36 15,971.85 15,975.05 15,968.45 15,971.10 4,549.1K
09:37 15,970.85 15,972.40 15,962.90 15,965.50 4,838.1K
09:38 15,966.05 15,984.70 15,966.05 15,984.70 2,073.1K
09:39 15,985.60 15,985.60 15,979.90 15,981.35 1,484.1K
09:40 15,980.65 15,982.45 15,972.75 15,972.75 3,237.8K
09:41 15,972.55 15,977.35 15,971.65 15,977.35 1,042.3K
09:42 15,977.60 15,985.55 15,977.60 15,983.90 2,621.1K
09:43 15,983.80 15,988.65 15,983.80 15,984.80 2,912.0K
09:44 15,986.60 15,988.45 15,981.90 15,982.50 1,335.9K
09:45 15,983.30 15,983.90 15,979.50 15,982.30 2,120.8K
09:46 15,982.60 15,986.05 15,981.40 15,986.05 974.6K
09:47 15,985.20 15,989.70 15,985.20 15,987.35 1,305.1K
09:48 15,988.20 15,989.20 15,984.35 15,984.35 1,153.4K
09:49 15,983.80 15,984.40 15,970.75 15,971.25 1,336.1K
09:50 15,971.10 15,971.10 15,956.35 15,956.35 1,845.7K
09:51 15,954.95 15,958.35 15,950.45 15,957.85 656.2K
09:52 15,957.60 15,958.75 15,953.90 15,953.90 793.5K
09:53 15,953.30 15,955.30 15,950.10 15,950.10 776.3K
09:54 15,950.75 15,950.75 15,946.30 15,947.05 5,249.2K
09:55 15,946.25 15,946.30 15,941.30 15,941.30 4,653.0K
09:56 15,940.45 15,940.45 15,935.05 15,937.30 8,958.0K
09:57 15,938.10 15,939.60 15,932.80 15,939.05 1,230.2K
09:58 15,939.45 15,940.50 15,934.25 15,934.25 3,296.5K
09:59 15,930.80 15,930.80 15,925.45 15,926.40 2,906.3K
10:00 15,927.70 15,928.30 15,916.85 15,919.60 7,680.3K
10:01 15,917.10 15,917.10 15,908.60 15,915.75 9,550.5K
10:02 15,915.30 15,923.60 15,912.55 15,922.45 8,416.7K
10:03 15,921.70 15,922.50 15,916.55 15,916.60 8,497.8K
10:04 15,916.40 15,916.40 15,913.15 15,914.30 4,240.2K
10:05 15,914.30 15,915.75 15,911.30 15,915.15 3,680.6K
10:06 15,918.60 15,926.80 15,918.60 15,924.05 5,155.7K
10:07 15,924.90 15,931.65 15,924.65 15,931.50 3,764.9K
10:08 15,930.10 15,933.65 15,930.10 15,933.65 9,200.1K
10:09 15,932.45 15,933.20 15,924.75 15,926.70 3,458.8K
10:10 15,925.90 15,926.10 15,923.00 15,925.10 5,148.5K
10:11 15,925.40 15,934.10 15,925.40 15,933.90 2,267.1K
10:12 15,933.35 15,939.15 15,931.35 15,938.05 3,562.2K
10:13 15,937.55 15,939.60 15,935.10 15,937.25 2,493.7K
10:14 15,937.10 15,937.25 15,925.85 15,933.75 2,653.4K
10:15 15,933.25 15,934.55 15,926.25 15,926.25 1,672.4K
10:16 15,926.95 15,934.70 15,926.90 15,933.35 1,042.6K
10:17 15,933.45 15,933.60 15,929.30 15,932.55 3,064.0K
10:18 15,932.25 15,938.15 15,932.25 15,935.05 1,604.5K
10:19 15,935.20 15,942.45 15,934.50 15,941.25 1,917.6K
10:20 15,941.95 15,943.35 15,939.40 15,939.70 4,133.2K
10:21 15,939.90 15,951.65 15,937.80 15,951.65 2,332.2K
10:22 15,951.95 15,958.15 15,951.90 15,956.80 5,931.8K
10:23 15,956.60 15,956.60 15,952.45 15,953.30 4,941.6K
10:24 15,953.65 15,955.20 15,952.30 15,953.40 2,064.9K
10:25 15,952.85 15,958.75 15,952.15 15,958.60 2,791.4K
10:26 15,958.75 15,965.80 15,956.95 15,964.40 7,074.2K
10:27 15,964.35 15,968.10 15,964.35 15,966.80 9,425.8K
10:28 15,967.10 15,967.10 15,962.50 15,963.90 4,826.7K
10:29 15,963.25 15,963.25 15,956.10 15,956.30 4,621.7K
10:30 15,955.70 15,957.25 15,955.05 15,956.25 3,838.8K
10:31 15,954.70 15,960.55 15,954.70 15,960.20 1,600.1K
10:32 15,959.40 15,962.80 15,959.20 15,962.45 2,589.2K
10:33 15,961.80 15,963.90 15,961.35 15,963.75 3,171.5K
10:34 15,963.75 15,964.35 15,960.55 15,960.55 909.1K
10:35 15,961.15 15,963.05 15,960.50 15,960.90 4,219.3K
10:36 15,960.45 15,960.45 15,952.30 15,952.30 2,655.6K
10:37 15,952.75 15,953.15 15,949.70 15,952.90 921.9K
10:38 15,951.85 15,952.15 15,947.15 15,952.10 753.2K
10:39 15,952.05 15,952.05 15,945.70 15,945.70 1,602.3K
10:40 15,944.70 15,944.70 15,937.60 15,941.60 875.6K
10:41 15,941.50 15,942.30 15,935.70 15,938.40 498.8K
10:42 15,938.35 15,940.65 15,937.25 15,940.60 627.1K
10:43 15,941.00 15,946.90 15,940.85 15,946.90 1,347.8K
10:44 15,945.65 15,945.65 15,942.75 15,943.80 476.2K
10:45 15,944.40 15,945.50 15,943.05 15,944.15 1,101.1K
10:46 15,943.30 15,945.20 15,935.35 15,935.35 1,064.7K
10:47 15,935.85 15,939.55 15,935.15 15,939.55 1,731.9K
10:48 15,939.40 15,939.60 15,933.65 15,933.65 2,108.8K
10:49 15,935.20 15,938.85 15,934.55 15,938.85 1,156.5K
10:50 15,938.95 15,940.95 15,937.40 15,938.25 1,185.3K
10:51 15,938.70 15,939.00 15,934.25 15,935.95 2,520.3K
10:52 15,936.60 15,943.45 15,935.60 15,943.45 1,387.9K
10:53 15,943.50 15,943.50 15,940.35 15,940.35 926.7K
10:54 15,941.25 15,941.30 15,937.85 15,940.25 1,872.2K
10:55 15,940.40 15,941.90 15,939.20 15,940.45 1,147.9K
10:56 15,938.75 15,939.40 15,935.90 15,937.35 659.8K
10:57 15,938.10 15,944.75 15,938.10 15,943.15 1,561.9K
10:58 15,943.05 15,945.35 15,941.95 15,945.10 289.6K
10:59 15,946.45 15,951.20 15,946.45 15,949.55 292.9K
11:00 15,949.30 15,954.65 15,948.60 15,954.30 919.1K
11:01 15,954.15 15,956.25 15,951.40 15,951.75 3,129.7K
11:02 15,952.15 15,954.05 15,952.15 15,953.50 1,003.2K
11:03 15,954.20 15,954.40 15,952.05 15,953.05 571.1K
11:04 15,952.75 15,953.00 15,950.45 15,951.80 508.8K
11:05 15,951.35 15,951.35 15,947.55 15,948.60 508.6K
11:06 15,947.90 15,947.90 15,941.15 15,943.00 1,025.4K
11:07 15,942.90 15,946.90 15,941.70 15,943.75 1,271.2K
11:08 15,943.90 15,944.50 15,939.75 15,940.10 572.0K
11:09 15,940.10 15,941.70 15,938.85 15,941.35 306.7K
11:10 15,940.30 15,941.05 15,935.95 15,936.35 2,500.4K
11:11 15,936.70 15,936.70 15,929.55 15,929.55 1,701.7K
11:12 15,930.25 15,931.05 15,928.95 15,930.55 861.5K
11:13 15,930.50 15,931.55 15,928.95 15,929.25 1,359.3K
11:14 15,928.20 15,928.80 15,923.50 15,924.80 508.0K
11:15 15,924.65 15,926.30 15,923.25 15,924.60 881.7K
11:16 15,924.60 15,925.30 15,922.90 15,925.30 568.1K
11:17 15,922.90 15,925.25 15,922.00 15,922.60 631.3K
11:18 15,924.10 15,931.50 15,922.75 15,931.50 897.1K
11:19 15,931.95 15,933.80 15,930.45 15,930.45 1,285.1K
11:20 15,929.10 15,932.80 15,929.10 15,932.70 443.9K
11:21 15,932.45 15,936.80 15,932.45 15,932.45 1,682.6K
11:22 15,933.30 15,933.30 15,928.30 15,928.70 415.3K
11:23 15,928.50 15,928.50 15,924.25 15,925.15 1,517.0K
11:24 15,925.55 15,925.80 15,917.80 15,921.05 728.6K
11:25 15,921.20 15,921.25 15,912.90 15,912.90 878.3K
11:26 15,910.80 15,915.40 15,909.30 15,915.20 1,000.5K
11:27 15,915.40 15,916.05 15,911.70 15,913.00 979.2K
11:28 15,913.05 15,914.45 15,911.05 15,912.75 350.4K
11:29 15,913.25 15,916.05 15,911.45 15,915.90 2,105.7K
11:30 15,916.85 15,918.15 15,916.25 15,917.30 519.6K
11:31 15,917.55 15,920.55 15,916.90 15,920.00 696.4K
11:32 15,919.85 15,923.20 15,919.80 15,922.40 566.4K
11:33 15,923.70 15,923.95 15,922.20 15,922.65 2,719.9K
11:34 15,920.75 15,923.40 15,919.15 15,923.40 565.8K
11:35 15,922.70 15,926.50 15,921.55 15,926.15 1,672.0K
11:36 15,926.70 15,930.15 15,926.60 15,930.15 918.1K
11:37 15,929.20 15,932.75 15,927.95 15,932.75 449.5K
11:38 15,933.30 15,935.15 15,932.50 15,935.15 421.1K
11:39 15,934.55 15,937.65 15,934.05 15,934.90 540.3K
11:40 15,935.40 15,935.40 15,932.95 15,934.60 1,006.2K
11:41 15,934.20 15,934.75 15,927.05 15,927.05 1,462.9K
11:42 15,927.35 15,927.55 15,920.90 15,920.90 528.2K
11:43 15,921.20 15,924.20 15,920.85 15,924.20 465.1K
11:44 15,924.80 15,927.20 15,924.55 15,926.80 462.6K
11:45 15,926.55 15,926.55 15,923.85 15,924.15 692.8K
11:46 15,924.70 15,924.70 15,921.70 15,922.60 3,566.6K
11:47 15,920.95 15,924.05 15,920.95 15,922.30 1,894.8K
11:48 15,922.45 15,925.25 15,921.55 15,925.25 5,007.1K
11:49 15,924.85 15,924.85 15,919.90 15,920.45 4,466.7K
11:50 15,920.40 15,920.40 15,917.30 15,918.20 3,231.7K
11:51 15,918.15 15,923.30 15,918.10 15,922.80 821.7K
11:52 15,923.35 15,924.55 15,922.10 15,923.05 1,894.3K
11:53 15,923.65 15,929.75 15,923.65 15,929.35 606.2K
11:54 15,931.50 15,938.60 15,931.50 15,938.60 900.5K
11:55 15,938.40 15,944.60 15,938.40 15,942.50 674.0K
11:56 15,942.20 15,942.30 15,939.30 15,940.30 507.3K
11:57 15,940.15 15,942.05 15,938.65 15,940.75 868.7K
11:58 15,940.00 15,940.00 15,929.25 15,933.65 2,130.5K
11:59 15,932.15 15,936.60 15,932.15 15,935.85 478.9K
12:00 15,935.95 15,940.45 15,935.85 15,939.65 496.4K
12:01 15,939.90 15,942.20 15,937.30 15,938.65 3,853.7K
12:02 15,937.80 15,937.80 15,933.30 15,933.60 814.5K
12:03 15,933.35 15,933.35 15,930.55 15,933.30 492.7K
12:04 15,933.80 15,934.05 15,930.10 15,930.75 1,117.0K
12:05 15,929.45 15,930.70 15,928.50 15,930.60 491.8K
12:06 15,931.95 15,933.60 15,931.05 15,933.50 255.4K
12:07 15,933.50 15,935.00 15,933.00 15,935.00 297.2K
12:08 15,936.15 15,937.65 15,935.30 15,937.65 292.8K
12:09 15,938.00 15,939.95 15,937.75 15,939.80 421.4K
12:10 15,938.60 15,940.40 15,938.45 15,939.70 989.5K
12:11 15,939.60 15,939.60 15,936.85 15,937.50 790.8K
12:12 15,937.70 15,939.75 15,937.45 15,939.10 482.6K
12:13 15,941.30 15,943.85 15,940.25 15,943.85 485.4K
12:14 15,944.60 15,944.60 15,940.65 15,940.65 625.9K
12:15 15,940.85 15,942.60 15,940.55 15,941.70 325.9K
12:16 15,941.25 15,943.85 15,940.85 15,943.50 876.1K
12:17 15,944.25 15,946.80 15,943.95 15,943.95 480.3K
12:18 15,944.00 15,945.15 15,942.95 15,942.95 380.0K
12:19 15,943.45 15,946.55 15,942.05 15,946.50 861.8K
12:20 15,945.70 15,948.65 15,944.40 15,947.75 417.7K
12:21 15,947.50 15,948.00 15,945.35 15,945.35 783.3K
12:22 15,944.00 15,944.00 15,942.05 15,942.90 478.6K
12:23 15,942.25 15,945.60 15,942.25 15,945.50 544.0K
12:24 15,944.95 15,945.90 15,944.60 15,945.65 442.9K
12:25 15,944.95 15,945.60 15,938.15 15,939.75 543.4K
12:26 15,940.25 15,942.85 15,939.80 15,942.85 489.1K
12:27 15,943.35 15,945.25 15,940.30 15,941.15 867.9K
12:28 15,940.30 15,945.45 15,940.30 15,945.45 2,508.5K
12:29 15,945.35 15,945.35 15,941.75 15,943.80 1,318.6K
12:30 15,944.25 15,947.80 15,943.70 15,945.80 450.2K
12:31 15,945.90 15,947.70 15,945.80 15,947.65 725.9K
12:32 15,947.65 15,952.10 15,947.65 15,951.50 1,319.5K
12:33 15,951.65 15,952.80 15,949.35 15,949.35 781.3K
12:34 15,949.05 15,949.50 15,943.15 15,944.30 1,733.7K
12:35 15,944.40 15,947.30 15,943.05 15,946.85 467.5K
12:36 15,947.05 15,947.05 15,942.75 15,942.75 492.6K
12:37 15,942.95 15,942.95 15,940.45 15,940.45 562.2K
12:38 15,940.70 15,940.70 15,938.70 15,938.70 1,310.5K
12:39 15,938.55 15,940.15 15,938.35 15,939.50 926.0K
12:40 15,939.65 15,939.75 15,934.85 15,935.60 2,159.2K
12:41 15,935.60 15,938.85 15,935.60 15,936.10 552.2K
12:42 15,935.10 15,935.10 15,930.75 15,933.40 429.1K
12:43 15,933.15 15,936.35 15,933.15 15,936.20 535.9K
12:44 15,935.60 15,937.70 15,935.05 15,935.55 537.4K
12:45 15,933.80 15,935.85 15,933.80 15,935.85 401.4K
12:46 15,935.85 15,935.90 15,933.70 15,934.05 1,140.6K
12:47 15,934.30 15,934.90 15,933.25 15,933.25 846.8K
12:48 15,933.10 15,933.10 15,931.35 15,932.00 614.1K
12:49 15,932.10 15,936.25 15,931.45 15,936.25 405.1K
12:50 15,936.80 15,940.45 15,936.35 15,940.45 705.7K
12:51 15,940.10 15,941.55 15,939.10 15,941.55 1,054.8K
12:52 15,942.50 15,942.50 15,940.55 15,941.50 1,132.7K
12:53 15,941.40 15,943.80 15,939.40 15,943.80 846.0K
12:54 15,942.95 15,944.85 15,941.80 15,944.15 1,305.1K
12:55 15,944.20 15,949.95 15,943.85 15,949.10 1,037.0K
12:56 15,949.15 15,949.25 15,946.20 15,946.70 655.0K
12:57 15,945.20 15,946.00 15,945.00 15,946.00 1,002.9K
12:58 15,945.55 15,945.95 15,944.40 15,944.45 7,898.9K
12:59 15,943.80 15,943.95 15,940.35 15,940.35 1,273.4K
13:00 15,940.90 15,940.90 15,937.10 15,937.70 1,278.5K
13:01 15,936.25 15,936.25 15,933.10 15,933.25 983.7K
13:02 15,933.25 15,933.25 15,930.35 15,930.35 642.1K
13:03 15,930.50 15,932.25 15,929.70 15,931.15 1,678.5K
13:04 15,931.80 15,932.30 15,930.25 15,930.40 830.3K
13:05 15,931.05 15,933.95 15,931.05 15,933.70 787.3K
13:06 15,934.05 15,934.05 15,930.50 15,930.60 1,227.4K
13:07 15,930.40 15,930.95 15,929.70 15,930.95 1,288.2K
13:08 15,931.25 15,931.25 15,925.40 15,926.25 1,072.1K
13:09 15,926.55 15,926.55 15,922.55 15,923.05 741.4K
13:10 15,921.80 15,922.35 15,919.95 15,921.70 4,051.1K
13:11 15,922.05 15,922.30 15,919.20 15,920.65 2,513.6K
13:12 15,920.60 15,924.10 15,920.60 15,921.90 562.1K
13:13 15,922.10 15,922.95 15,920.65 15,922.75 782.4K
13:14 15,922.65 15,927.55 15,922.65 15,926.80 1,401.8K
13:15 15,927.15 15,932.55 15,927.15 15,932.40 1,860.3K
13:16 15,931.95 15,932.05 15,930.75 15,931.50 367.7K
13:17 15,931.65 15,933.50 15,930.70 15,933.50 648.0K
13:18 15,932.80 15,932.80 15,924.45 15,924.45 4,323.2K
13:19 15,924.20 15,927.55 15,924.20 15,927.55 1,222.9K
13:20 15,926.95 15,932.20 15,926.95 15,930.85 1,602.8K
13:21 15,930.35 15,930.35 15,926.25 15,926.30 621.0K
13:22 15,926.00 15,926.00 15,922.35 15,922.35 1,613.7K
13:23 15,922.75 15,922.75 15,919.30 15,919.30 6,858.7K
13:24 15,918.50 15,918.50 15,915.45 15,916.15 871.6K
13:25 15,916.25 15,916.25 15,910.85 15,912.50 549.3K
13:26 15,912.95 15,916.65 15,912.90 15,916.00 6,357.3K
13:27 15,915.80 15,915.95 15,914.25 15,915.20 1,220.0K
13:28 15,914.40 15,916.55 15,914.40 15,916.55 1,223.1K
13:29 15,915.05 15,915.70 15,910.65 15,915.70 1,990.5K
13:30 15,915.25 15,919.15 15,914.75 15,918.30 981.5K
13:31 15,918.10 15,918.25 15,915.80 15,916.60 3,024.4K
13:32 15,917.10 15,917.60 15,916.05 15,917.35 939.4K
13:33 15,916.40 15,917.40 15,915.00 15,916.10 791.2K
13:34 15,915.90 15,919.20 15,915.80 15,919.20 693.0K
13:35 15,919.30 15,928.60 15,919.20 15,926.80 1,448.2K
13:36 15,926.50 15,926.80 15,924.10 15,924.10 1,787.9K
13:37 15,924.70 15,926.95 15,924.70 15,926.65 579.5K
13:38 15,925.90 15,932.10 15,925.90 15,932.10 2,235.0K
13:39 15,931.05 15,936.05 15,931.05 15,936.05 532.6K
13:40 15,937.20 15,938.10 15,935.05 15,935.45 3,605.0K
13:41 15,935.50 15,935.75 15,931.25 15,933.60 946.8K
13:42 15,933.50 15,937.40 15,933.50 15,937.40 2,037.9K
13:43 15,937.30 15,939.10 15,936.85 15,936.85 859.5K
13:44 15,937.20 15,937.25 15,934.60 15,934.60 2,453.9K
13:45 15,934.45 15,934.45 15,931.65 15,931.65 1,414.7K
13:46 15,933.10 15,933.25 15,930.40 15,930.40 452.8K
13:47 15,929.80 15,929.80 15,928.00 15,928.50 559.7K
13:48 15,928.20 15,928.85 15,926.65 15,928.50 540.0K
13:49 15,927.85 15,930.05 15,927.85 15,929.70 613.2K
13:50 15,929.90 15,933.70 15,929.90 15,931.95 405.6K
13:51 15,931.50 15,931.85 15,926.50 15,926.50 1,276.8K
13:52 15,926.35 15,926.70 15,923.70 15,925.10 1,037.3K
13:53 15,924.80 15,927.65 15,922.95 15,922.95 2,792.1K
13:54 15,922.55 15,924.00 15,922.05 15,923.10 1,250.8K
13:55 15,923.40 15,924.60 15,923.25 15,923.25 441.9K
13:56 15,923.00 15,924.45 15,922.65 15,923.10 722.0K
13:57 15,922.90 15,924.30 15,922.45 15,922.90 583.2K
13:58 15,922.10 15,923.05 15,919.35 15,919.35 703.8K
13:59 15,919.40 15,920.20 15,917.20 15,917.25 542.7K
14:00 15,916.90 15,919.45 15,916.60 15,918.85 722.1K
14:01 15,919.20 15,920.20 15,917.65 15,919.65 895.7K
14:02 15,919.75 15,919.95 15,916.45 15,916.45 2,104.1K
14:03 15,916.15 15,916.15 15,913.85 15,914.85 2,263.4K
14:04 15,914.95 15,916.40 15,914.40 15,914.45 575.5K
14:05 15,913.95 15,914.15 15,912.35 15,913.25 709.8K
14:06 15,913.25 15,914.30 15,912.70 15,913.80 1,099.9K
14:07 15,913.00 15,914.90 15,913.00 15,914.90 849.7K
14:08 15,914.65 15,923.20 15,914.65 15,921.95 1,802.9K
14:09 15,922.55 15,922.75 15,920.30 15,922.75 519.3K
14:10 15,922.45 15,923.85 15,921.50 15,923.25 783.3K
14:11 15,923.25 15,923.45 15,921.45 15,922.15 659.1K
14:12 15,922.60 15,924.15 15,921.60 15,923.60 4,477.8K
14:13 15,923.75 15,923.75 15,918.45 15,919.85 890.8K
14:14 15,919.65 15,923.95 15,919.45 15,923.20 412.3K
14:15 15,923.70 15,927.50 15,923.70 15,924.50 583.6K
14:16 15,924.65 15,924.65 15,920.75 15,921.15 1,011.5K
14:17 15,921.30 15,922.15 15,917.95 15,917.95 1,409.7K
14:18 15,917.55 15,918.45 15,916.00 15,917.60 638.4K
14:19 15,917.65 15,918.20 15,914.95 15,915.55 679.0K
14:20 15,915.25 15,917.10 15,915.20 15,915.80 928.8K
14:21 15,914.75 15,915.40 15,913.30 15,913.85 2,366.9K
14:22 15,913.75 15,913.85 15,908.10 15,908.10 3,517.1K
14:23 15,907.75 15,908.30 15,903.50 15,903.75 1,563.3K
14:24 15,903.70 15,906.35 15,902.95 15,906.35 1,062.1K
14:25 15,906.10 15,907.10 15,905.90 15,905.95 487.9K
14:26 15,906.05 15,907.50 15,904.85 15,906.10 871.4K
14:27 15,905.35 15,905.90 15,903.75 15,904.45 2,820.0K
14:28 15,903.95 15,904.95 15,903.30 15,904.90 4,295.5K
14:29 15,904.05 15,905.05 15,903.25 15,904.50 1,153.2K
14:30 15,904.60 15,905.80 15,901.90 15,902.15 943.1K
14:31 15,901.10 15,901.10 15,885.75 15,887.35 5,813.2K
14:32 15,889.00 15,896.95 15,889.00 15,895.65 3,165.1K
14:33 15,895.50 15,905.45 15,895.50 15,905.35 2,157.1K
14:34 15,905.10 15,907.70 15,902.65 15,907.70 898.0K
14:35 15,907.60 15,916.05 15,907.60 15,916.05 2,179.9K
14:36 15,916.15 15,919.80 15,913.30 15,913.30 1,374.8K
14:37 15,913.20 15,916.55 15,913.20 15,915.80 678.0K
14:38 15,916.05 15,916.05 15,912.35 15,914.00 614.0K
14:39 15,913.75 15,917.65 15,913.10 15,917.65 1,199.6K
14:40 15,916.30 15,916.30 15,914.25 15,914.25 1,266.6K
14:41 15,914.50 15,915.05 15,912.45 15,913.75 1,958.2K
14:42 15,913.60 15,916.35 15,913.05 15,915.60 983.9K
14:43 15,915.45 15,915.90 15,913.55 15,915.10 1,002.0K
14:44 15,915.20 15,917.60 15,914.90 15,916.85 873.9K
14:45 15,917.35 15,921.05 15,917.35 15,921.00 1,172.0K
14:46 15,921.05 15,929.35 15,921.05 15,928.10 2,166.2K
14:47 15,929.25 15,929.25 15,923.15 15,923.15 1,244.7K
14:48 15,923.95 15,924.40 15,922.00 15,922.60 1,213.0K
14:49 15,923.25 15,929.95 15,923.25 15,928.90 2,306.9K
14:50 15,929.25 15,929.60 15,928.20 15,929.15 2,263.3K
14:51 15,929.70 15,932.40 15,929.70 15,931.40 1,278.2K
14:52 15,931.50 15,938.05 15,931.00 15,938.05 1,800.5K
14:53 15,938.30 15,939.40 15,934.95 15,934.95 1,156.4K
14:54 15,935.00 15,936.90 15,933.65 15,934.30 1,244.4K
14:55 15,934.45 15,937.30 15,934.45 15,937.15 860.3K
14:56 15,936.10 15,936.10 15,929.30 15,931.20 1,126.4K
14:57 15,931.65 15,932.50 15,929.95 15,932.30 703.9K
14:58 15,931.65 15,933.70 15,930.95 15,932.15 819.8K
14:59 15,931.85 15,935.75 15,931.60 15,933.15 1,047.9K
15:00 15,936.10 15,941.85 15,935.20 15,939.05 2,637.0K
15:01 15,939.50 15,939.50 15,931.15 15,931.25 4,329.3K
15:02 15,932.00 15,932.50 15,928.65 15,928.65 2,685.4K
15:03 15,928.55 15,929.35 15,926.80 15,927.85 2,796.6K
15:04 15,928.90 15,929.85 15,925.70 15,925.70 1,297.9K
15:05 15,926.10 15,932.25 15,926.10 15,932.10 5,034.5K
15:06 15,932.75 15,935.60 15,932.75 15,935.60 2,609.8K
15:07 15,935.50 15,935.50 15,932.15 15,932.55 9,835.5K
15:08 15,932.10 15,932.20 15,929.40 15,930.55 2,381.6K
15:09 15,931.00 15,932.75 15,929.50 15,929.50 1,998.7K
15:10 15,930.20 15,930.90 15,929.15 15,929.20 3,438.0K
15:11 15,928.70 15,928.70 15,924.70 15,925.50 3,249.7K
15:12 15,926.05 15,926.95 15,924.30 15,926.20 2,477.8K
15:13 15,926.00 15,926.00 15,921.40 15,922.10 4,560.6K
15:14 15,923.95 15,924.85 15,923.60 15,924.85 4,738.5K
15:15 15,926.05 15,926.05 15,921.20 15,921.20 8,726.6K
15:16 15,922.10 15,923.40 15,920.50 15,922.85 6,956.6K
15:17 15,923.85 15,925.35 15,920.70 15,924.90 2,676.7K
15:18 15,925.70 15,925.70 15,919.90 15,919.90 9,593.4K
15:19 15,922.20 15,926.10 15,922.20 15,924.30 5,566.3K
15:20 15,923.60 15,926.85 15,922.85 15,923.35 8,410.3K
15:21 15,925.20 15,926.45 15,922.85 15,922.85 1,865.5K
15:22 15,922.75 15,922.75 15,919.05 15,919.60 2,367.5K
15:23 15,919.50 15,919.50 15,917.65 15,917.65 2,044.6K
15:24 15,918.40 15,918.40 15,914.90 15,916.75 6,603.1K
15:25 15,917.90 15,919.85 15,917.80 15,918.50 3,594.1K
15:26 15,918.15 15,919.35 15,917.20 15,918.95 2,568.4K
15:27 15,918.30 15,921.70 15,918.30 15,920.20 2,632.3K
15:28 15,919.50 15,920.15 15,915.45 15,917.65 3,853.0K
15:29 15,918.70 15,926.15 15,916.80 15,926.15 4,588.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available