Nifty Midcap 50

NIMDCP50
🏛️ india →
15,945.40
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 16,034.05 16,034.05 16,034.05 16,034.05 58.8K
09:15 16,027.30 16,027.30 15,985.35 16,013.85 21,920.7K
09:16 16,008.65 16,013.55 15,979.80 15,979.80 7,773.9K
09:17 15,980.05 15,982.90 15,963.85 15,965.00 7,235.7K
09:18 15,966.45 15,966.45 15,951.50 15,951.50 7,433.4K
09:19 15,951.75 15,955.05 15,944.00 15,944.20 3,436.6K
09:20 15,946.30 15,946.30 15,930.55 15,936.80 3,432.4K
09:21 15,936.25 15,936.55 15,919.25 15,922.75 3,651.1K
09:22 15,917.80 15,917.90 15,900.00 15,900.00 8,619.2K
09:23 15,898.60 15,898.60 15,874.60 15,874.60 4,999.7K
09:24 15,872.80 15,872.80 15,849.50 15,850.35 4,876.1K
09:25 15,849.10 15,859.70 15,845.00 15,858.75 6,975.9K
09:26 15,857.10 15,861.25 15,853.70 15,858.35 3,453.6K
09:27 15,856.30 15,871.00 15,855.40 15,860.05 6,028.9K
09:28 15,860.40 15,860.40 15,846.65 15,846.65 2,797.7K
09:29 15,847.05 15,858.25 15,847.05 15,853.35 1,744.4K
09:30 15,853.85 15,859.10 15,847.85 15,848.65 2,436.7K
09:31 15,848.55 15,848.55 15,842.95 15,845.20 3,079.3K
09:32 15,849.90 15,849.90 15,843.70 15,848.80 2,725.4K
09:33 15,848.80 15,849.95 15,843.40 15,844.70 1,591.0K
09:34 15,844.70 15,845.85 15,841.65 15,841.75 3,791.7K
09:35 15,841.45 15,853.40 15,836.55 15,852.90 3,252.2K
09:36 15,853.30 15,864.10 15,853.30 15,855.75 3,680.7K
09:37 15,855.60 15,859.40 15,852.10 15,852.60 3,967.4K
09:38 15,853.05 15,853.05 15,846.00 15,850.20 11,543.7K
09:39 15,851.05 15,873.65 15,851.05 15,869.25 10,990.7K
09:40 15,868.60 15,897.95 15,868.60 15,896.90 6,816.7K
09:41 15,893.15 15,893.15 15,878.95 15,884.60 2,345.5K
09:42 15,888.55 15,892.20 15,884.30 15,884.30 1,120.3K
09:43 15,880.85 15,890.30 15,875.35 15,890.30 3,896.6K
09:44 15,891.30 15,898.45 15,891.30 15,896.40 2,332.7K
09:45 15,896.35 15,903.30 15,892.15 15,903.30 2,694.9K
09:46 15,903.75 15,905.00 15,902.40 15,904.45 1,929.1K
09:47 15,903.15 15,903.15 15,888.50 15,891.30 4,587.8K
09:48 15,889.15 15,889.35 15,869.80 15,870.55 3,402.1K
09:49 15,868.10 15,877.25 15,864.70 15,877.25 5,006.3K
09:50 15,877.65 15,887.55 15,877.65 15,887.15 4,999.0K
09:51 15,888.65 15,899.00 15,888.65 15,898.15 2,881.6K
09:52 15,898.45 15,919.75 15,898.45 15,919.75 2,891.6K
09:53 15,920.55 15,925.25 15,920.20 15,920.20 1,543.9K
09:54 15,916.55 15,921.60 15,916.55 15,920.55 3,927.4K
09:55 15,921.10 15,921.10 15,911.60 15,911.60 1,546.3K
09:56 15,911.20 15,911.20 15,902.95 15,906.60 1,680.7K
09:57 15,906.70 15,908.30 15,899.95 15,905.15 6,442.2K
09:58 15,905.35 15,915.45 15,904.45 15,915.35 2,199.6K
09:59 15,914.65 15,921.65 15,914.65 15,920.60 1,755.8K
10:00 15,922.25 15,926.60 15,922.25 15,923.65 3,495.5K
10:01 15,922.90 15,923.95 15,914.90 15,923.95 3,954.8K
10:02 15,924.15 15,927.90 15,922.95 15,927.90 1,546.9K
10:03 15,927.05 15,935.40 15,927.05 15,934.35 1,503.5K
10:04 15,935.65 15,945.10 15,935.65 15,941.40 2,894.7K
10:05 15,940.75 15,941.25 15,935.90 15,936.05 3,094.4K
10:06 15,935.20 15,948.00 15,935.20 15,948.00 3,484.4K
10:07 15,947.60 15,948.80 15,940.55 15,940.55 3,420.8K
10:08 15,940.25 15,940.25 15,933.10 15,933.35 2,126.9K
10:09 15,931.65 15,931.65 15,920.00 15,920.35 5,911.8K
10:10 15,920.20 15,930.05 15,920.20 15,930.05 2,292.7K
10:11 15,933.90 15,937.40 15,933.90 15,935.20 2,609.5K
10:12 15,934.30 15,936.05 15,933.50 15,933.90 925.3K
10:13 15,933.00 15,934.05 15,924.40 15,924.40 2,155.7K
10:14 15,923.65 15,926.65 15,920.90 15,920.90 1,592.8K
10:15 15,917.90 15,927.95 15,917.90 15,927.60 4,382.6K
10:16 15,928.70 15,935.20 15,927.45 15,934.95 2,874.5K
10:17 15,935.15 15,936.80 15,931.15 15,932.10 612.5K
10:18 15,931.45 15,932.80 15,924.00 15,924.00 1,440.8K
10:19 15,922.75 15,925.70 15,920.15 15,921.65 2,293.8K
10:20 15,920.60 15,920.60 15,909.10 15,909.45 1,113.9K
10:21 15,908.15 15,912.20 15,906.55 15,910.40 1,332.9K
10:22 15,909.20 15,914.25 15,907.70 15,914.25 1,479.0K
10:23 15,914.30 15,921.80 15,913.60 15,921.30 1,586.7K
10:24 15,922.00 15,928.95 15,922.00 15,926.20 2,297.4K
10:25 15,926.10 15,926.10 15,921.60 15,922.65 1,128.6K
10:26 15,922.90 15,924.15 15,922.05 15,923.45 828.8K
10:27 15,923.30 15,929.85 15,922.50 15,929.10 1,262.0K
10:28 15,929.20 15,936.95 15,929.20 15,936.95 1,438.2K
10:29 15,936.70 15,936.70 15,932.15 15,932.45 964.2K
10:30 15,931.65 15,934.80 15,930.25 15,934.25 3,099.7K
10:31 15,934.65 15,934.65 15,931.15 15,933.40 711.3K
10:32 15,931.90 15,941.15 15,931.90 15,941.15 3,672.8K
10:33 15,942.25 15,945.60 15,941.55 15,944.50 1,930.3K
10:34 15,944.85 15,957.20 15,944.85 15,955.95 1,787.8K
10:35 15,956.20 15,964.30 15,954.30 15,962.70 3,244.7K
10:36 15,962.40 15,968.70 15,960.20 15,960.20 4,044.3K
10:37 15,960.25 15,960.25 15,954.50 15,955.05 1,647.2K
10:38 15,955.45 15,959.80 15,955.45 15,958.40 12,411.0K
10:39 15,958.65 15,958.65 15,949.85 15,949.85 2,770.6K
10:40 15,949.20 15,951.70 15,948.30 15,951.05 2,133.2K
10:41 15,951.30 15,951.30 15,948.95 15,950.25 812.0K
10:42 15,948.50 15,949.30 15,938.65 15,939.05 1,884.4K
10:43 15,939.60 15,942.05 15,938.15 15,942.05 1,482.8K
10:44 15,942.95 15,946.10 15,942.95 15,944.30 1,904.7K
10:45 15,944.35 15,946.45 15,944.00 15,946.25 1,633.2K
10:46 15,946.70 15,951.65 15,946.55 15,951.65 1,703.0K
10:47 15,952.35 15,957.25 15,951.15 15,955.90 981.7K
10:48 15,957.15 15,958.00 15,953.05 15,953.85 769.0K
10:49 15,954.50 15,957.40 15,954.50 15,955.50 1,937.1K
10:50 15,955.80 15,956.50 15,952.70 15,956.50 1,887.3K
10:51 15,955.50 15,955.50 15,952.30 15,953.90 4,161.4K
10:52 15,954.20 15,954.30 15,948.80 15,954.30 1,729.4K
10:53 15,953.95 15,954.15 15,948.65 15,951.50 1,900.1K
10:54 15,950.85 15,957.00 15,950.85 15,957.00 2,902.0K
10:55 15,955.85 15,955.85 15,943.35 15,947.10 1,076.9K
10:56 15,944.90 15,949.95 15,944.45 15,949.85 2,415.8K
10:57 15,949.90 15,956.55 15,949.90 15,956.55 2,541.8K
10:58 15,957.65 15,964.30 15,957.65 15,962.25 1,466.2K
10:59 15,962.35 15,962.75 15,959.45 15,961.55 830.5K
11:00 15,962.40 15,962.40 15,958.50 15,958.55 919.7K
11:01 15,953.40 15,959.35 15,953.40 15,959.15 2,988.9K
11:02 15,959.00 15,961.15 15,959.00 15,961.15 750.7K
11:03 15,961.10 15,962.35 15,958.45 15,960.40 1,265.2K
11:04 15,961.20 15,961.20 15,953.50 15,955.80 1,739.3K
11:05 15,956.80 15,965.05 15,956.80 15,965.05 969.0K
11:06 15,966.25 15,967.95 15,964.10 15,965.85 1,359.4K
11:07 15,966.80 15,966.80 15,954.50 15,954.50 1,055.3K
11:08 15,954.55 15,955.50 15,952.60 15,954.65 2,204.6K
11:09 15,954.05 15,954.20 15,947.45 15,947.45 1,150.7K
11:10 15,948.65 15,949.05 15,940.30 15,941.75 764.0K
11:11 15,939.90 15,945.90 15,935.80 15,945.90 610.3K
11:12 15,945.80 15,950.90 15,942.75 15,948.55 639.5K
11:13 15,949.35 15,953.00 15,948.80 15,953.00 1,291.6K
11:14 15,951.80 15,952.50 15,945.45 15,945.65 4,899.1K
11:15 15,944.95 15,948.55 15,944.90 15,948.55 2,099.7K
11:16 15,948.40 15,948.40 15,943.75 15,946.30 634.5K
11:17 15,946.25 15,949.40 15,944.35 15,949.40 1,071.2K
11:18 15,950.30 15,950.30 15,946.60 15,947.00 480.3K
11:19 15,946.85 15,946.85 15,940.60 15,945.45 1,279.3K
11:20 15,945.15 15,950.70 15,945.15 15,950.70 424.8K
11:21 15,950.65 15,951.35 15,948.15 15,950.80 620.6K
11:22 15,949.60 15,949.60 15,943.25 15,945.60 579.4K
11:23 15,945.95 15,948.70 15,945.95 15,948.05 372.8K
11:24 15,948.05 15,949.65 15,945.40 15,946.65 2,597.7K
11:25 15,945.85 15,947.50 15,943.40 15,947.40 1,076.0K
11:26 15,948.10 15,948.55 15,945.15 15,945.55 972.1K
11:27 15,945.00 15,945.35 15,937.80 15,938.15 914.9K
11:28 15,937.80 15,939.95 15,936.75 15,938.70 898.3K
11:29 15,938.60 15,938.60 15,934.55 15,935.20 1,237.6K
11:30 15,935.00 15,937.30 15,934.15 15,936.85 647.0K
11:31 15,936.35 15,941.50 15,936.25 15,938.80 1,974.4K
11:32 15,939.45 15,941.05 15,938.40 15,941.05 7,094.0K
11:33 15,941.30 15,945.80 15,941.15 15,942.65 7,746.9K
11:34 15,942.40 15,946.40 15,942.40 15,946.40 2,313.7K
11:35 15,946.60 15,952.00 15,946.60 15,951.90 1,923.0K
11:36 15,950.70 15,952.20 15,950.25 15,951.50 2,812.7K
11:37 15,951.10 15,951.10 15,947.75 15,948.45 1,488.6K
11:38 15,947.65 15,950.70 15,947.05 15,949.90 731.9K
11:39 15,950.60 15,950.60 15,944.00 15,944.15 932.5K
11:40 15,944.15 15,947.85 15,944.15 15,946.20 4,659.6K
11:41 15,947.15 15,950.40 15,947.15 15,947.45 2,658.4K
11:42 15,948.00 15,948.85 15,945.65 15,945.65 3,559.5K
11:43 15,946.15 15,947.25 15,944.30 15,947.25 1,070.2K
11:44 15,947.75 15,949.75 15,947.20 15,949.75 1,306.4K
11:45 15,949.20 15,949.55 15,945.15 15,945.35 2,053.3K
11:46 15,944.75 15,946.85 15,944.35 15,945.75 973.5K
11:47 15,946.90 15,948.30 15,945.55 15,947.50 490.8K
11:48 15,946.55 15,946.55 15,942.75 15,943.70 2,123.5K
11:49 15,944.90 15,947.35 15,944.15 15,946.70 678.2K
11:50 15,946.55 15,947.80 15,945.45 15,946.45 703.0K
11:51 15,945.40 15,945.40 15,942.40 15,943.10 557.3K
11:52 15,943.35 15,944.10 15,943.00 15,943.30 405.0K
11:53 15,943.55 15,943.55 15,939.25 15,939.25 833.0K
11:54 15,939.05 15,939.05 15,926.90 15,926.90 3,064.9K
11:55 15,925.40 15,925.65 15,923.10 15,925.65 1,760.2K
11:56 15,926.75 15,927.25 15,920.75 15,921.25 2,524.8K
11:57 15,920.60 15,926.05 15,919.15 15,926.05 878.4K
11:58 15,925.00 15,925.80 15,921.20 15,923.20 2,321.7K
11:59 15,922.50 15,927.15 15,922.50 15,924.25 693.2K
12:00 15,924.60 15,924.60 15,920.85 15,923.85 1,235.0K
12:01 15,924.25 15,924.25 15,917.05 15,919.65 789.1K
12:02 15,919.30 15,919.30 15,915.30 15,916.75 592.2K
12:03 15,916.85 15,920.30 15,916.85 15,920.30 426.6K
12:04 15,920.35 15,929.05 15,920.35 15,929.05 1,955.1K
12:05 15,929.10 15,931.65 15,927.90 15,931.65 395.4K
12:06 15,931.90 15,933.65 15,927.75 15,929.75 936.2K
12:07 15,930.25 15,932.65 15,929.20 15,931.50 528.5K
12:08 15,932.45 15,932.45 15,927.80 15,928.80 2,238.4K
12:09 15,929.75 15,930.55 15,928.80 15,929.85 1,179.7K
12:10 15,929.90 15,931.35 15,925.95 15,928.80 663.2K
12:11 15,929.25 15,930.80 15,927.85 15,930.80 669.3K
12:12 15,930.20 15,930.20 15,927.50 15,927.85 1,093.8K
12:13 15,928.40 15,929.85 15,927.95 15,929.60 1,911.9K
12:14 15,930.25 15,931.85 15,927.95 15,927.95 751.8K
12:15 15,928.60 15,930.65 15,928.60 15,929.50 504.5K
12:16 15,928.70 15,929.35 15,922.25 15,922.25 3,375.9K
12:17 15,922.75 15,924.00 15,922.35 15,924.00 1,323.0K
12:18 15,923.35 15,923.65 15,919.30 15,919.35 1,254.8K
12:19 15,919.00 15,919.00 15,915.55 15,916.30 898.2K
12:20 15,916.10 15,916.40 15,914.55 15,916.40 538.9K
12:21 15,915.60 15,915.70 15,912.70 15,912.70 721.7K
12:22 15,912.50 15,912.75 15,908.20 15,908.20 1,005.6K
12:23 15,907.40 15,907.70 15,904.70 15,905.55 732.8K
12:24 15,906.05 15,910.15 15,906.05 15,908.20 918.0K
12:25 15,909.25 15,909.25 15,907.70 15,908.30 806.8K
12:26 15,908.30 15,915.10 15,908.10 15,912.10 1,901.5K
12:27 15,911.65 15,911.65 15,908.55 15,909.35 2,039.9K
12:28 15,908.70 15,909.00 15,906.60 15,908.65 1,344.9K
12:29 15,908.50 15,912.45 15,908.50 15,911.50 873.4K
12:30 15,911.65 15,912.90 15,910.55 15,910.55 439.2K
12:31 15,910.65 15,914.60 15,910.40 15,912.30 717.2K
12:32 15,912.55 15,914.45 15,912.00 15,914.00 666.1K
12:33 15,914.75 15,916.15 15,912.95 15,915.80 684.5K
12:34 15,915.40 15,917.60 15,914.55 15,916.50 534.0K
12:35 15,916.30 15,916.30 15,912.35 15,913.80 462.8K
12:36 15,913.45 15,914.05 15,909.15 15,909.20 2,106.2K
12:37 15,909.05 15,909.05 15,903.60 15,903.60 557.5K
12:38 15,903.75 15,904.50 15,901.50 15,901.50 424.4K
12:39 15,901.95 15,902.25 15,898.20 15,898.55 2,005.1K
12:40 15,899.25 15,900.10 15,897.40 15,897.40 543.2K
12:41 15,897.15 15,899.50 15,896.85 15,898.90 686.0K
12:42 15,899.25 15,900.60 15,898.40 15,900.50 519.6K
12:43 15,900.45 15,902.30 15,899.65 15,900.20 1,534.4K
12:44 15,900.70 15,901.50 15,899.05 15,899.05 1,266.0K
12:45 15,899.20 15,900.10 15,898.70 15,899.15 540.3K
12:46 15,899.40 15,900.15 15,898.30 15,900.15 1,901.5K
12:47 15,899.75 15,900.40 15,899.10 15,899.35 784.1K
12:48 15,899.85 15,901.70 15,899.45 15,899.75 467.0K
12:49 15,899.45 15,899.45 15,897.70 15,897.90 1,115.1K
12:50 15,898.10 15,899.25 15,897.80 15,898.25 538.0K
12:51 15,898.75 15,900.50 15,897.80 15,898.05 3,833.4K
12:52 15,899.40 15,899.60 15,894.80 15,894.80 2,914.2K
12:53 15,895.05 15,896.10 15,893.85 15,896.10 630.6K
12:54 15,896.70 15,897.90 15,895.70 15,896.60 449.4K
12:55 15,895.60 15,896.55 15,891.95 15,891.95 3,222.6K
12:56 15,891.55 15,895.15 15,890.80 15,894.50 1,360.5K
12:57 15,894.50 15,895.15 15,892.75 15,893.80 675.5K
12:58 15,893.75 15,894.40 15,892.30 15,892.30 1,457.4K
12:59 15,891.00 15,891.00 15,887.00 15,887.70 1,125.0K
13:00 15,888.60 15,888.60 15,884.20 15,884.25 787.3K
13:01 15,884.00 15,884.50 15,879.90 15,879.90 2,504.6K
13:02 15,879.80 15,883.05 15,879.30 15,881.35 1,057.3K
13:03 15,879.65 15,880.45 15,877.60 15,878.95 2,201.1K
13:04 15,879.55 15,880.20 15,878.20 15,880.20 2,008.9K
13:05 15,880.75 15,882.20 15,880.05 15,880.40 575.9K
13:06 15,880.10 15,880.10 15,874.50 15,874.65 1,024.3K
13:07 15,874.95 15,875.05 15,871.25 15,871.80 1,402.2K
13:08 15,870.30 15,870.30 15,865.60 15,868.50 552.3K
13:09 15,868.15 15,871.05 15,867.45 15,870.70 1,445.7K
13:10 15,870.55 15,873.70 15,869.50 15,873.05 738.4K
13:11 15,873.30 15,875.30 15,871.35 15,873.70 501.8K
13:12 15,873.85 15,875.30 15,873.30 15,875.30 620.3K
13:13 15,875.85 15,878.05 15,875.30 15,875.30 2,358.6K
13:14 15,875.80 15,876.90 15,873.65 15,873.65 930.4K
13:15 15,874.00 15,875.05 15,873.20 15,875.05 527.5K
13:16 15,874.60 15,878.50 15,874.60 15,878.10 534.1K
13:17 15,878.70 15,879.95 15,877.05 15,879.75 1,198.2K
13:18 15,879.25 15,880.10 15,875.40 15,875.40 2,149.9K
13:19 15,875.80 15,876.55 15,871.90 15,873.40 939.5K
13:20 15,873.15 15,873.75 15,871.50 15,872.40 510.7K
13:21 15,872.05 15,872.35 15,870.25 15,871.45 1,014.4K
13:22 15,871.35 15,874.15 15,870.95 15,872.95 2,219.8K
13:23 15,873.60 15,874.85 15,869.90 15,870.80 474.1K
13:24 15,870.50 15,870.50 15,868.50 15,869.65 692.9K
13:25 15,869.45 15,872.30 15,868.00 15,872.30 1,922.3K
13:26 15,872.30 15,872.50 15,868.15 15,868.15 822.5K
13:27 15,869.45 15,869.70 15,867.05 15,869.15 1,125.6K
13:28 15,869.35 15,869.35 15,865.20 15,866.55 756.2K
13:29 15,867.75 15,872.05 15,865.45 15,870.50 515.7K
13:30 15,869.90 15,870.95 15,867.40 15,868.35 483.9K
13:31 15,868.95 15,869.10 15,864.30 15,864.55 530.8K
13:32 15,865.20 15,866.45 15,863.15 15,863.60 507.7K
13:33 15,864.05 15,864.05 15,858.55 15,859.80 691.4K
13:34 15,859.30 15,859.95 15,855.65 15,855.70 811.1K
13:35 15,856.30 15,856.30 15,850.60 15,853.25 2,832.6K
13:36 15,853.50 15,856.85 15,853.50 15,855.95 889.4K
13:37 15,856.20 15,856.20 15,852.95 15,854.85 605.6K
13:38 15,855.05 15,857.05 15,854.20 15,856.80 670.2K
13:39 15,857.75 15,862.35 15,856.45 15,861.60 653.5K
13:40 15,861.50 15,864.05 15,861.40 15,863.90 1,163.2K
13:41 15,859.55 15,859.55 15,849.30 15,851.10 4,504.8K
13:42 15,852.35 15,854.20 15,849.75 15,854.20 990.7K
13:43 15,853.65 15,857.65 15,850.20 15,857.65 2,531.1K
13:44 15,856.95 15,856.95 15,852.85 15,856.65 558.6K
13:45 15,856.75 15,858.30 15,855.85 15,858.20 395.7K
13:46 15,858.80 15,861.60 15,857.55 15,860.10 464.8K
13:47 15,860.70 15,861.70 15,858.65 15,861.70 889.3K
13:48 15,862.50 15,863.50 15,859.20 15,860.15 2,019.8K
13:49 15,860.40 15,861.30 15,858.50 15,861.30 1,608.6K
13:50 15,861.30 15,862.00 15,857.05 15,857.75 663.1K
13:51 15,857.90 15,861.15 15,857.45 15,859.80 944.2K
13:52 15,859.70 15,859.80 15,855.15 15,855.65 526.6K
13:53 15,855.20 15,855.50 15,850.20 15,851.95 1,915.9K
13:54 15,851.50 15,854.45 15,849.65 15,851.55 429.4K
13:55 15,852.15 15,853.80 15,849.05 15,850.45 398.9K
13:56 15,851.30 15,852.25 15,849.25 15,851.85 600.5K
13:57 15,852.20 15,853.70 15,850.25 15,853.50 909.9K
13:58 15,853.25 15,856.35 15,853.00 15,855.75 861.6K
13:59 15,856.85 15,858.55 15,856.05 15,858.55 687.1K
14:00 15,858.70 15,865.30 15,858.30 15,865.30 934.8K
14:01 15,865.30 15,865.80 15,862.80 15,864.20 717.9K
14:02 15,864.30 15,869.50 15,863.75 15,869.50 475.4K
14:03 15,869.30 15,871.20 15,866.45 15,866.70 581.3K
14:04 15,865.95 15,865.95 15,861.90 15,862.75 368.8K
14:05 15,863.35 15,863.35 15,860.70 15,861.95 552.8K
14:06 15,863.00 15,870.85 15,863.00 15,870.05 2,487.6K
14:07 15,870.60 15,874.25 15,869.25 15,874.25 887.4K
14:08 15,874.85 15,876.25 15,873.85 15,875.80 2,414.9K
14:09 15,876.80 15,876.80 15,873.25 15,874.15 1,306.5K
14:10 15,874.55 15,881.95 15,874.55 15,881.45 1,410.1K
14:11 15,881.10 15,885.45 15,881.10 15,883.80 742.8K
14:12 15,884.40 15,884.85 15,883.15 15,884.10 848.7K
14:13 15,884.30 15,884.75 15,880.75 15,882.25 6,149.1K
14:14 15,882.65 15,883.35 15,880.15 15,883.00 1,501.9K
14:15 15,882.70 15,883.75 15,881.20 15,882.80 1,397.8K
14:16 15,883.60 15,886.90 15,882.70 15,885.40 607.3K
14:17 15,885.65 15,887.55 15,884.95 15,887.55 591.7K
14:18 15,887.90 15,887.90 15,885.20 15,887.00 369.4K
14:19 15,887.30 15,888.35 15,885.75 15,885.75 373.1K
14:20 15,886.20 15,887.70 15,884.80 15,885.45 686.6K
14:21 15,885.75 15,889.50 15,884.70 15,889.50 1,470.3K
14:22 15,889.10 15,889.90 15,887.50 15,889.65 562.8K
14:23 15,889.30 15,895.75 15,889.05 15,895.75 1,440.4K
14:24 15,895.90 15,895.90 15,893.10 15,893.25 1,906.1K
14:25 15,894.10 15,894.55 15,892.25 15,893.70 1,607.4K
14:26 15,893.55 15,893.55 15,890.65 15,892.70 7,829.2K
14:27 15,892.30 15,892.35 15,883.20 15,884.95 3,826.9K
14:28 15,886.45 15,889.30 15,882.80 15,889.15 2,055.7K
14:29 15,890.30 15,895.10 15,890.30 15,894.95 2,208.4K
14:30 15,894.50 15,894.50 15,889.55 15,889.60 1,258.9K
14:31 15,889.90 15,891.85 15,889.90 15,890.00 2,684.2K
14:32 15,890.60 15,891.55 15,876.10 15,876.10 3,138.1K
14:33 15,877.20 15,877.55 15,870.65 15,870.95 7,587.3K
14:34 15,871.60 15,871.95 15,868.90 15,871.05 2,195.9K
14:35 15,870.55 15,870.90 15,866.20 15,866.20 1,895.9K
14:36 15,866.75 15,871.10 15,866.75 15,870.30 2,664.7K
14:37 15,869.70 15,872.10 15,869.70 15,870.00 2,668.4K
14:38 15,870.35 15,872.10 15,869.30 15,869.30 1,438.2K
14:39 15,869.55 15,872.80 15,868.30 15,872.45 4,256.5K
14:40 15,872.15 15,873.55 15,871.60 15,871.60 721.7K
14:41 15,871.75 15,872.80 15,869.05 15,869.05 1,670.9K
14:42 15,869.65 15,871.00 15,868.95 15,869.60 2,927.4K
14:43 15,870.05 15,870.05 15,865.05 15,865.75 1,429.0K
14:44 15,865.50 15,866.00 15,862.40 15,862.40 4,722.1K
14:45 15,862.40 15,862.40 15,858.50 15,860.85 3,868.4K
14:46 15,860.25 15,860.50 15,853.20 15,853.50 939.6K
14:47 15,855.85 15,855.85 15,850.20 15,854.50 858.9K
14:48 15,854.10 15,854.10 15,849.15 15,849.70 787.9K
14:49 15,849.35 15,854.30 15,849.35 15,850.90 991.0K
14:50 15,850.55 15,854.90 15,849.55 15,854.90 5,221.7K
14:51 15,854.10 15,854.85 15,848.10 15,848.10 2,118.4K
14:52 15,848.90 15,849.50 15,846.65 15,848.00 1,584.1K
14:53 15,847.70 15,849.00 15,844.85 15,844.85 974.8K
14:54 15,846.20 15,848.30 15,846.20 15,846.40 1,473.5K
14:55 15,846.90 15,848.10 15,845.25 15,845.25 1,059.7K
14:56 15,845.40 15,845.50 15,843.90 15,845.50 1,661.9K
14:57 15,845.15 15,850.40 15,844.20 15,849.00 1,271.4K
14:58 15,849.25 15,850.60 15,846.35 15,847.20 2,198.9K
14:59 15,846.25 15,848.90 15,846.25 15,848.55 1,026.0K
15:00 15,851.45 15,851.45 15,843.00 15,844.00 3,329.7K
15:01 15,842.80 15,842.80 15,835.55 15,837.55 1,877.7K
15:02 15,837.45 15,841.90 15,835.10 15,839.30 2,124.3K
15:03 15,839.45 15,840.10 15,832.20 15,832.20 1,871.5K
15:04 15,832.45 15,832.45 15,826.35 15,826.45 1,744.6K
15:05 15,826.85 15,827.00 15,822.60 15,822.60 9,873.9K
15:06 15,822.70 15,823.45 15,818.95 15,819.40 2,829.0K
15:07 15,819.30 15,820.40 15,817.30 15,817.30 2,360.3K
15:08 15,817.15 15,817.55 15,815.40 15,815.85 1,587.2K
15:09 15,816.20 15,816.40 15,813.70 15,813.70 2,338.1K
15:10 15,815.50 15,819.40 15,815.50 15,819.10 5,715.8K
15:11 15,818.90 15,819.00 15,813.40 15,813.40 3,347.1K
15:12 15,813.80 15,817.60 15,813.80 15,816.35 2,757.7K
15:13 15,817.35 15,818.80 15,814.20 15,814.30 6,430.2K
15:14 15,815.25 15,818.15 15,814.50 15,817.25 1,934.0K
15:15 15,817.05 15,819.00 15,814.95 15,814.95 12,081.9K
15:16 15,814.35 15,814.65 15,809.25 15,810.25 5,498.0K
15:17 15,810.20 15,811.60 15,810.00 15,810.30 7,647.6K
15:18 15,811.15 15,812.80 15,809.60 15,812.05 7,288.8K
15:19 15,812.50 15,813.50 15,808.30 15,808.30 10,863.9K
15:20 15,808.00 15,811.25 15,807.85 15,811.05 11,576.0K
15:21 15,811.00 15,816.30 15,811.00 15,816.30 4,974.2K
15:22 15,817.45 15,817.60 15,814.20 15,814.20 2,214.8K
15:23 15,814.60 15,814.65 15,808.75 15,808.75 2,283.2K
15:24 15,810.05 15,811.40 15,806.10 15,809.70 7,868.2K
15:25 15,809.95 15,810.95 15,808.80 15,808.95 12,989.8K
15:26 15,810.25 15,814.95 15,809.85 15,814.55 4,950.2K
15:27 15,814.55 15,815.45 15,811.70 15,813.25 3,314.8K
15:28 15,813.90 15,817.10 15,809.70 15,813.75 6,896.1K
15:29 15,810.95 15,817.35 15,806.30 15,817.35 5,731.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available