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 16,334.40 16,334.40 16,334.40 16,334.40 105.9K
09:15 16,329.70 16,329.70 16,274.45 16,275.10 30,298.4K
09:16 16,273.50 16,277.60 16,258.00 16,258.00 8,920.7K
09:17 16,257.60 16,257.60 16,240.90 16,240.90 12,101.8K
09:18 16,235.60 16,239.55 16,221.35 16,221.35 12,574.4K
09:19 16,218.55 16,219.60 16,205.25 16,206.45 7,355.3K
09:20 16,205.55 16,208.30 16,200.00 16,201.60 5,975.2K
09:21 16,198.20 16,198.20 16,180.60 16,180.60 7,557.0K
09:22 16,180.20 16,191.35 16,178.90 16,191.35 6,283.5K
09:23 16,193.30 16,200.70 16,193.30 16,199.80 5,836.5K
09:24 16,200.35 16,206.95 16,197.90 16,204.10 7,874.5K
09:25 16,204.30 16,204.30 16,194.60 16,194.60 5,145.7K
09:26 16,194.30 16,200.50 16,192.10 16,194.70 8,731.1K
09:27 16,192.85 16,195.80 16,191.50 16,192.50 3,082.4K
09:28 16,193.30 16,196.15 16,182.45 16,194.60 5,451.7K
09:29 16,194.60 16,197.80 16,191.00 16,191.00 4,050.9K
09:30 16,192.55 16,198.80 16,192.55 16,195.90 3,445.7K
09:31 16,195.60 16,209.50 16,195.60 16,203.30 7,209.6K
09:32 16,205.20 16,205.20 16,195.25 16,200.30 6,173.9K
09:33 16,200.95 16,206.10 16,197.75 16,206.10 7,472.6K
09:34 16,205.90 16,219.90 16,205.90 16,218.10 11,279.2K
09:35 16,218.75 16,226.20 16,216.40 16,224.55 17,115.1K
09:36 16,224.15 16,228.75 16,222.65 16,228.60 16,425.6K
09:37 16,228.45 16,239.25 16,228.45 16,238.45 14,318.1K
09:38 16,238.55 16,241.20 16,235.35 16,241.15 13,713.3K
09:39 16,238.00 16,238.00 16,228.90 16,234.15 9,405.5K
09:40 16,231.65 16,236.20 16,229.85 16,232.00 12,798.1K
09:41 16,231.95 16,238.25 16,231.95 16,237.05 10,798.9K
09:42 16,237.90 16,237.90 16,228.25 16,228.25 5,680.3K
09:43 16,226.20 16,226.20 16,221.30 16,225.30 8,130.3K
09:44 16,225.10 16,225.10 16,217.35 16,218.95 9,052.1K
09:45 16,218.25 16,231.65 16,218.25 16,231.65 5,726.7K
09:46 16,233.30 16,235.40 16,231.00 16,235.10 5,765.8K
09:47 16,236.00 16,249.25 16,235.25 16,249.25 5,911.0K
09:48 16,248.75 16,249.45 16,242.65 16,244.75 3,539.3K
09:49 16,245.35 16,251.85 16,245.35 16,251.85 4,543.7K
09:50 16,252.35 16,252.45 16,249.65 16,250.30 6,305.0K
09:51 16,250.45 16,250.45 16,246.65 16,246.65 3,411.8K
09:52 16,246.55 16,251.45 16,242.50 16,251.45 1,200.1K
09:53 16,250.00 16,256.60 16,247.25 16,255.10 2,596.9K
09:54 16,254.80 16,258.50 16,253.75 16,258.50 1,199.4K
09:55 16,259.20 16,262.00 16,253.85 16,253.85 2,670.2K
09:56 16,254.70 16,254.70 16,244.10 16,244.30 4,678.8K
09:57 16,244.20 16,244.45 16,239.15 16,239.15 1,735.1K
09:58 16,237.55 16,248.15 16,237.50 16,247.15 3,851.3K
09:59 16,247.90 16,249.75 16,244.70 16,244.70 4,367.5K
10:00 16,245.85 16,252.70 16,245.05 16,252.70 2,945.9K
10:01 16,253.70 16,255.95 16,248.45 16,249.05 4,665.9K
10:02 16,249.35 16,250.50 16,245.10 16,246.30 2,960.8K
10:03 16,247.35 16,250.50 16,245.20 16,245.20 1,941.0K
10:04 16,246.95 16,248.35 16,244.90 16,245.15 3,549.3K
10:05 16,244.90 16,246.40 16,242.70 16,243.15 1,827.0K
10:06 16,243.05 16,245.85 16,243.05 16,243.60 1,302.4K
10:07 16,243.30 16,243.30 16,237.65 16,238.55 2,294.0K
10:08 16,237.60 16,239.55 16,236.30 16,236.85 2,755.2K
10:09 16,236.35 16,237.20 16,225.95 16,226.00 2,683.0K
10:10 16,224.30 16,227.65 16,220.70 16,223.45 4,354.0K
10:11 16,223.00 16,225.70 16,216.55 16,216.55 1,781.8K
10:12 16,217.10 16,217.10 16,206.80 16,208.10 6,350.7K
10:13 16,207.65 16,208.70 16,203.85 16,205.65 6,048.6K
10:14 16,204.40 16,206.30 16,198.90 16,201.45 5,061.1K
10:15 16,201.10 16,201.95 16,191.80 16,194.75 3,460.9K
10:16 16,196.50 16,205.10 16,196.40 16,205.10 1,926.3K
10:17 16,205.95 16,206.95 16,201.35 16,204.05 2,003.5K
10:18 16,206.45 16,207.60 16,204.60 16,207.25 1,037.6K
10:19 16,209.75 16,215.90 16,209.75 16,215.50 1,697.1K
10:20 16,214.30 16,216.20 16,213.00 16,214.50 8,210.3K
10:21 16,214.45 16,220.00 16,214.45 16,218.65 3,899.5K
10:22 16,219.15 16,223.45 16,219.15 16,220.40 1,255.2K
10:23 16,221.45 16,224.80 16,221.10 16,222.95 5,873.0K
10:24 16,223.00 16,224.05 16,220.20 16,221.70 2,406.9K
10:25 16,223.05 16,223.05 16,219.05 16,219.05 5,807.1K
10:26 16,217.70 16,217.70 16,207.70 16,207.70 6,578.1K
10:27 16,207.85 16,207.85 16,201.70 16,201.70 5,673.1K
10:28 16,202.40 16,202.85 16,199.15 16,199.15 1,644.8K
10:29 16,200.00 16,200.40 16,193.85 16,195.25 2,462.4K
10:30 16,195.80 16,197.10 16,191.75 16,195.05 1,910.1K
10:31 16,195.60 16,195.70 16,193.70 16,194.90 2,305.7K
10:32 16,194.40 16,194.80 16,190.50 16,190.65 3,118.0K
10:33 16,191.65 16,198.20 16,191.65 16,195.10 1,040.1K
10:34 16,193.85 16,197.25 16,190.40 16,196.10 2,944.0K
10:35 16,195.20 16,195.20 16,184.75 16,184.85 3,694.0K
10:36 16,184.60 16,185.45 16,172.30 16,174.25 6,853.4K
10:37 16,174.40 16,175.65 16,173.20 16,175.40 2,770.3K
10:38 16,175.75 16,176.85 16,173.65 16,176.50 1,667.9K
10:39 16,175.80 16,176.30 16,171.35 16,171.35 4,619.8K
10:40 16,171.65 16,171.85 16,163.90 16,164.35 1,916.9K
10:41 16,163.20 16,163.20 16,152.95 16,152.95 1,459.1K
10:42 16,151.55 16,154.65 16,150.80 16,153.65 4,813.9K
10:43 16,155.55 16,155.55 16,152.95 16,154.65 4,218.6K
10:44 16,154.35 16,155.10 16,149.10 16,154.05 5,370.7K
10:45 16,154.60 16,156.20 16,152.20 16,152.70 2,787.1K
10:46 16,153.00 16,165.40 16,152.90 16,165.40 2,117.4K
10:47 16,165.20 16,174.30 16,164.20 16,174.30 5,581.4K
10:48 16,175.00 16,177.35 16,174.50 16,176.40 4,964.4K
10:49 16,175.60 16,179.65 16,171.95 16,179.65 5,496.2K
10:50 16,179.85 16,181.25 16,177.85 16,177.85 2,445.3K
10:51 16,177.40 16,178.10 16,176.20 16,176.50 674.9K
10:52 16,175.75 16,178.35 16,175.70 16,175.70 2,217.8K
10:53 16,176.40 16,176.40 16,171.50 16,171.50 1,801.8K
10:54 16,172.10 16,172.10 16,168.65 16,168.65 702.5K
10:55 16,168.05 16,168.05 16,159.85 16,163.25 3,503.9K
10:56 16,162.65 16,167.05 16,162.45 16,164.30 1,128.5K
10:57 16,165.25 16,169.00 16,164.60 16,168.75 1,914.3K
10:58 16,169.10 16,170.90 16,168.40 16,168.95 1,739.5K
10:59 16,168.70 16,169.90 16,167.05 16,169.90 1,130.6K
11:00 16,169.55 16,181.85 16,169.55 16,180.60 5,360.2K
11:01 16,178.70 16,179.80 16,176.85 16,178.70 2,546.0K
11:02 16,177.05 16,177.05 16,167.60 16,168.35 1,030.2K
11:03 16,168.05 16,173.65 16,168.05 16,173.55 1,853.8K
11:04 16,172.90 16,172.90 16,167.45 16,167.65 2,068.6K
11:05 16,168.15 16,172.85 16,167.70 16,172.40 2,180.3K
11:06 16,172.60 16,175.30 16,172.60 16,175.30 3,999.3K
11:07 16,175.80 16,176.15 16,172.10 16,172.15 598.8K
11:08 16,171.20 16,171.45 16,165.60 16,165.60 2,975.6K
11:09 16,164.45 16,168.15 16,164.45 16,168.15 2,373.9K
11:10 16,167.75 16,169.05 16,163.40 16,167.45 2,182.1K
11:11 16,166.90 16,166.90 16,162.85 16,165.85 1,208.6K
11:12 16,164.35 16,165.35 16,162.20 16,162.85 1,591.2K
11:13 16,162.40 16,162.45 16,160.95 16,161.80 586.1K
11:14 16,160.55 16,163.50 16,160.40 16,160.70 640.1K
11:15 16,161.15 16,162.85 16,160.50 16,162.85 1,803.8K
11:16 16,163.95 16,165.40 16,162.20 16,162.45 3,449.2K
11:17 16,162.50 16,163.30 16,159.95 16,160.35 1,451.3K
11:18 16,160.15 16,163.25 16,160.15 16,163.25 2,052.5K
11:19 16,162.50 16,165.80 16,161.80 16,161.80 3,785.6K
11:20 16,161.40 16,161.40 16,153.10 16,153.10 1,801.6K
11:21 16,153.60 16,154.40 16,149.60 16,150.70 1,486.0K
11:22 16,151.10 16,151.10 16,145.65 16,147.30 894.5K
11:23 16,146.50 16,146.50 16,140.70 16,140.90 2,081.3K
11:24 16,138.65 16,138.65 16,134.40 16,135.75 5,606.6K
11:25 16,137.05 16,137.30 16,134.00 16,134.45 2,024.5K
11:26 16,135.45 16,140.25 16,135.45 16,137.70 1,217.7K
11:27 16,138.25 16,144.30 16,138.25 16,144.30 2,943.6K
11:28 16,143.95 16,154.05 16,143.95 16,152.65 2,284.3K
11:29 16,152.30 16,154.10 16,151.35 16,152.55 1,465.5K
11:30 16,152.25 16,156.20 16,152.25 16,156.20 1,167.5K
11:31 16,156.00 16,157.85 16,155.65 16,156.30 666.9K
11:32 16,154.65 16,155.10 16,153.40 16,154.10 2,517.7K
11:33 16,154.00 16,155.40 16,147.40 16,147.40 1,988.0K
11:34 16,147.35 16,150.25 16,147.15 16,150.05 4,225.5K
11:35 16,149.95 16,150.40 16,139.00 16,139.20 3,550.8K
11:36 16,139.00 16,140.25 16,137.45 16,137.50 398.9K
11:37 16,137.75 16,140.80 16,136.90 16,137.40 1,911.6K
11:38 16,137.00 16,141.20 16,137.00 16,138.75 940.6K
11:39 16,139.00 16,139.00 16,136.65 16,137.30 2,884.4K
11:40 16,136.85 16,137.50 16,135.10 16,137.50 676.1K
11:41 16,137.30 16,140.00 16,137.30 16,140.00 2,607.0K
11:42 16,140.60 16,143.65 16,140.05 16,143.05 945.4K
11:43 16,142.40 16,142.40 16,141.00 16,141.90 404.9K
11:44 16,142.30 16,145.30 16,142.30 16,143.20 348.6K
11:45 16,143.25 16,144.55 16,142.25 16,143.40 371.0K
11:46 16,143.30 16,146.55 16,143.30 16,146.40 361.9K
11:47 16,146.75 16,147.30 16,145.00 16,145.00 1,221.2K
11:48 16,143.40 16,146.00 16,142.95 16,145.80 452.0K
11:49 16,145.75 16,145.95 16,139.95 16,139.95 386.9K
11:50 16,140.75 16,144.95 16,140.35 16,143.70 1,961.4K
11:51 16,143.60 16,145.90 16,143.10 16,143.50 1,998.0K
11:52 16,143.30 16,143.30 16,139.75 16,140.95 2,574.0K
11:53 16,140.85 16,143.50 16,140.75 16,143.50 2,007.5K
11:54 16,143.45 16,148.20 16,143.30 16,148.20 2,680.4K
11:55 16,149.20 16,152.30 16,147.85 16,147.85 3,301.7K
11:56 16,147.70 16,148.85 16,146.95 16,147.45 1,420.4K
11:57 16,148.05 16,148.15 16,145.90 16,145.90 453.1K
11:58 16,146.50 16,148.50 16,146.45 16,147.40 327.9K
11:59 16,148.00 16,148.60 16,147.15 16,148.40 393.6K
12:00 16,147.05 16,148.15 16,145.35 16,146.60 601.3K
12:01 16,146.80 16,149.40 16,146.05 16,149.40 603.3K
12:02 16,148.95 16,150.80 16,148.70 16,149.90 667.4K
12:03 16,150.00 16,152.25 16,149.45 16,151.35 1,081.3K
12:04 16,151.20 16,152.45 16,149.75 16,150.90 1,307.1K
12:05 16,150.45 16,160.30 16,150.05 16,159.55 1,198.3K
12:06 16,159.45 16,161.60 16,159.45 16,159.95 701.9K
12:07 16,158.75 16,158.85 16,155.35 16,157.45 532.8K
12:08 16,156.90 16,157.25 16,149.55 16,149.55 395.6K
12:09 16,149.00 16,149.95 16,147.80 16,147.80 635.9K
12:10 16,147.95 16,149.10 16,147.30 16,147.70 375.4K
12:11 16,148.10 16,149.00 16,143.50 16,143.50 406.9K
12:12 16,143.90 16,144.80 16,137.30 16,137.30 713.1K
12:13 16,137.15 16,138.55 16,135.70 16,137.65 847.7K
12:14 16,137.20 16,139.35 16,137.05 16,139.35 489.4K
12:15 16,140.00 16,140.55 16,138.20 16,139.05 602.0K
12:16 16,140.00 16,140.00 16,136.80 16,136.80 387.2K
12:17 16,136.75 16,138.10 16,136.35 16,137.25 353.6K
12:18 16,136.95 16,136.95 16,122.60 16,122.90 3,100.5K
12:19 16,122.00 16,122.85 16,116.20 16,117.50 2,596.2K
12:20 16,118.65 16,124.10 16,116.85 16,116.85 2,443.1K
12:21 16,116.40 16,116.60 16,113.50 16,114.50 1,450.6K
12:22 16,114.40 16,114.40 16,110.25 16,110.95 1,143.3K
12:23 16,110.00 16,110.00 16,106.00 16,106.60 3,783.2K
12:24 16,106.80 16,110.00 16,105.85 16,108.75 2,008.0K
12:25 16,108.05 16,108.35 16,102.95 16,103.25 3,588.4K
12:26 16,103.35 16,103.35 16,100.50 16,102.05 8,846.8K
12:27 16,101.65 16,106.90 16,101.65 16,104.45 3,500.0K
12:28 16,104.00 16,114.45 16,104.00 16,114.05 4,968.0K
12:29 16,114.35 16,117.10 16,111.40 16,111.40 2,208.8K
12:30 16,111.25 16,117.15 16,111.25 16,117.15 6,468.1K
12:31 16,116.40 16,120.40 16,116.40 16,120.40 9,217.6K
12:32 16,121.05 16,125.70 16,121.05 16,124.15 7,594.9K
12:33 16,124.00 16,132.40 16,124.00 16,132.35 5,665.1K
12:34 16,132.70 16,133.30 16,131.40 16,131.40 5,120.6K
12:35 16,130.80 16,132.40 16,127.75 16,132.40 2,648.2K
12:36 16,133.10 16,136.05 16,133.10 16,135.50 1,518.2K
12:37 16,135.45 16,137.95 16,134.80 16,137.10 760.5K
12:38 16,137.25 16,140.25 16,135.65 16,135.65 1,338.6K
12:39 16,135.60 16,137.95 16,134.65 16,136.55 890.2K
12:40 16,137.30 16,140.70 16,137.05 16,140.50 1,046.5K
12:41 16,140.75 16,141.00 16,138.15 16,138.40 602.1K
12:42 16,138.55 16,138.60 16,135.15 16,135.75 531.4K
12:43 16,136.10 16,140.50 16,135.65 16,140.50 2,073.5K
12:44 16,141.15 16,143.30 16,140.35 16,143.20 297.6K
12:45 16,143.75 16,150.20 16,143.75 16,149.80 2,141.5K
12:46 16,148.80 16,152.20 16,148.80 16,152.20 750.1K
12:47 16,152.10 16,153.05 16,148.75 16,149.05 1,573.0K
12:48 16,148.80 16,148.80 16,146.20 16,146.20 2,182.9K
12:49 16,146.45 16,147.45 16,142.30 16,142.30 1,360.5K
12:50 16,141.40 16,141.40 16,135.45 16,135.45 1,076.2K
12:51 16,136.25 16,138.25 16,132.45 16,132.45 1,696.2K
12:52 16,133.00 16,136.50 16,132.95 16,136.15 1,682.7K
12:53 16,135.75 16,140.00 16,135.75 16,139.30 496.2K
12:54 16,139.35 16,141.85 16,137.95 16,140.75 816.7K
12:55 16,140.05 16,140.90 16,138.55 16,139.30 1,015.3K
12:56 16,138.85 16,142.40 16,138.60 16,140.40 426.8K
12:57 16,139.95 16,139.95 16,137.30 16,138.85 782.7K
12:58 16,139.15 16,142.80 16,138.50 16,142.80 327.6K
12:59 16,142.50 16,142.50 16,139.85 16,141.10 372.9K
13:00 16,141.95 16,142.85 16,139.65 16,139.65 433.2K
13:01 16,139.40 16,139.75 16,138.00 16,138.45 347.5K
13:02 16,137.65 16,137.65 16,131.85 16,131.85 1,585.3K
13:03 16,132.50 16,138.30 16,132.50 16,138.30 1,687.7K
13:04 16,137.95 16,139.90 16,137.70 16,138.50 311.3K
13:05 16,137.80 16,140.10 16,137.30 16,137.30 1,171.4K
13:06 16,137.75 16,139.00 16,137.50 16,138.45 3,486.0K
13:07 16,138.20 16,143.00 16,137.50 16,140.85 334.8K
13:08 16,141.20 16,141.40 16,138.60 16,139.45 1,136.5K
13:09 16,138.55 16,139.10 16,134.40 16,135.15 260.4K
13:10 16,135.40 16,138.30 16,134.95 16,138.15 558.2K
13:11 16,136.75 16,136.90 16,130.25 16,130.60 1,909.1K
13:12 16,130.85 16,135.65 16,130.40 16,132.60 688.4K
13:13 16,131.20 16,133.55 16,131.20 16,131.95 397.9K
13:14 16,131.60 16,132.75 16,130.05 16,131.75 336.9K
13:15 16,131.60 16,135.30 16,131.40 16,133.75 724.7K
13:16 16,133.10 16,133.80 16,124.25 16,125.75 559.9K
13:17 16,125.65 16,126.80 16,124.00 16,124.25 1,390.6K
13:18 16,124.05 16,124.80 16,121.90 16,121.90 858.2K
13:19 16,122.00 16,122.00 16,119.55 16,121.20 2,630.8K
13:20 16,120.50 16,122.50 16,119.80 16,120.65 3,474.5K
13:21 16,120.80 16,121.25 16,119.45 16,121.05 2,504.2K
13:22 16,120.10 16,124.05 16,120.10 16,123.65 898.7K
13:23 16,123.75 16,127.75 16,123.75 16,127.10 849.2K
13:24 16,128.30 16,129.50 16,127.85 16,128.00 600.1K
13:25 16,128.15 16,128.45 16,124.10 16,124.60 725.7K
13:26 16,125.60 16,128.25 16,125.60 16,128.25 720.5K
13:27 16,128.70 16,129.35 16,127.50 16,128.05 508.8K
13:28 16,128.40 16,129.90 16,127.55 16,128.90 1,909.5K
13:29 16,128.95 16,130.30 16,128.25 16,128.95 905.1K
13:30 16,130.30 16,131.40 16,129.05 16,129.75 1,249.4K
13:31 16,129.80 16,132.00 16,129.80 16,131.85 794.9K
13:32 16,131.90 16,134.65 16,131.90 16,134.45 917.4K
13:33 16,135.25 16,137.75 16,134.95 16,135.35 441.2K
13:34 16,133.95 16,134.45 16,132.30 16,134.45 970.0K
13:35 16,133.85 16,134.25 16,127.70 16,127.70 4,350.0K
13:36 16,127.20 16,129.85 16,127.20 16,129.10 1,211.6K
13:37 16,129.75 16,130.15 16,126.75 16,126.75 1,393.7K
13:38 16,127.25 16,127.85 16,124.45 16,124.45 6,457.0K
13:39 16,125.20 16,127.25 16,122.20 16,123.50 2,576.3K
13:40 16,123.10 16,123.10 16,117.60 16,117.60 1,356.4K
13:41 16,117.75 16,118.10 16,113.60 16,113.60 464.0K
13:42 16,112.60 16,114.00 16,112.15 16,112.15 667.0K
13:43 16,112.75 16,113.10 16,111.25 16,112.15 1,510.8K
13:44 16,112.80 16,112.80 16,110.10 16,110.55 735.4K
13:45 16,109.60 16,110.85 16,108.90 16,109.55 710.2K
13:46 16,108.20 16,108.25 16,104.25 16,104.90 2,616.5K
13:47 16,105.05 16,105.05 16,097.10 16,097.90 2,154.0K
13:48 16,098.10 16,098.95 16,094.30 16,094.30 850.4K
13:49 16,094.15 16,100.50 16,093.15 16,100.50 2,881.8K
13:50 16,100.60 16,104.55 16,100.60 16,103.85 983.4K
13:51 16,104.40 16,106.25 16,103.90 16,104.50 1,222.3K
13:52 16,105.15 16,107.85 16,105.15 16,106.15 534.8K
13:53 16,106.10 16,108.35 16,104.90 16,106.40 966.9K
13:54 16,106.60 16,108.25 16,104.00 16,104.00 1,426.7K
13:55 16,104.55 16,107.15 16,103.25 16,107.15 1,570.6K
13:56 16,107.05 16,109.20 16,106.70 16,107.65 2,573.0K
13:57 16,107.95 16,110.35 16,106.80 16,110.35 935.9K
13:58 16,110.35 16,110.70 16,107.45 16,107.45 1,313.6K
13:59 16,107.85 16,108.15 16,104.95 16,106.05 1,492.0K
14:00 16,106.15 16,108.15 16,106.05 16,106.70 1,110.4K
14:01 16,105.70 16,107.15 16,104.35 16,104.35 2,725.2K
14:02 16,105.35 16,106.10 16,102.40 16,105.80 3,380.9K
14:03 16,106.15 16,112.20 16,106.15 16,111.65 796.6K
14:04 16,111.55 16,113.00 16,110.50 16,112.70 357.2K
14:05 16,112.40 16,112.40 16,104.75 16,104.75 1,159.6K
14:06 16,103.85 16,104.80 16,103.20 16,103.75 608.4K
14:07 16,103.80 16,106.40 16,103.80 16,106.40 428.6K
14:08 16,106.30 16,108.50 16,106.10 16,107.25 1,024.5K
14:09 16,107.40 16,108.55 16,106.05 16,106.90 1,439.3K
14:10 16,106.55 16,107.20 16,104.85 16,104.95 867.1K
14:11 16,104.70 16,106.75 16,101.55 16,106.75 1,413.8K
14:12 16,106.85 16,106.85 16,100.40 16,100.40 1,338.9K
14:13 16,100.50 16,100.75 16,098.80 16,100.45 1,345.9K
14:14 16,100.70 16,101.75 16,100.00 16,101.05 317.6K
14:15 16,100.65 16,101.15 16,093.90 16,094.15 3,111.9K
14:16 16,094.05 16,095.95 16,088.75 16,088.75 4,518.6K
14:17 16,089.75 16,099.30 16,088.95 16,099.30 2,294.9K
14:18 16,098.65 16,098.80 16,092.75 16,092.75 680.1K
14:19 16,092.65 16,093.40 16,091.25 16,092.10 1,623.0K
14:20 16,091.55 16,100.35 16,091.55 16,100.35 1,553.1K
14:21 16,099.90 16,101.30 16,097.65 16,098.95 902.3K
14:22 16,098.75 16,099.25 16,088.20 16,088.20 1,613.3K
14:23 16,087.40 16,087.80 16,084.00 16,084.00 2,360.2K
14:24 16,083.80 16,084.70 16,082.20 16,082.95 2,464.9K
14:25 16,081.45 16,081.45 16,076.95 16,078.60 2,671.0K
14:26 16,079.05 16,080.55 16,074.75 16,075.00 2,018.1K
14:27 16,074.40 16,075.05 16,071.80 16,072.25 1,962.2K
14:28 16,071.10 16,073.75 16,068.75 16,073.75 2,453.0K
14:29 16,073.25 16,073.25 16,068.05 16,069.05 2,370.9K
14:30 16,068.15 16,080.30 16,068.15 16,080.30 2,755.0K
14:31 16,079.85 16,089.55 16,079.85 16,088.75 2,020.0K
14:32 16,088.25 16,100.10 16,088.25 16,099.45 1,134.3K
14:33 16,096.45 16,101.70 16,094.80 16,101.70 1,532.3K
14:34 16,101.70 16,105.90 16,100.40 16,103.30 1,036.5K
14:35 16,102.85 16,107.00 16,098.90 16,098.90 3,279.8K
14:36 16,098.65 16,102.80 16,098.00 16,102.80 2,164.5K
14:37 16,102.55 16,102.80 16,099.75 16,099.75 2,355.6K
14:38 16,099.30 16,100.65 16,095.60 16,095.60 1,508.7K
14:39 16,095.35 16,095.35 16,085.45 16,087.20 1,104.1K
14:40 16,088.00 16,093.85 16,088.00 16,091.30 2,000.6K
14:41 16,090.95 16,092.40 16,086.45 16,086.80 662.9K
14:42 16,086.35 16,086.35 16,079.05 16,082.20 2,774.2K
14:43 16,083.15 16,091.25 16,083.15 16,090.75 1,296.3K
14:44 16,090.90 16,098.65 16,090.90 16,095.80 1,450.6K
14:45 16,095.40 16,095.65 16,093.30 16,093.60 742.2K
14:46 16,093.10 16,095.70 16,088.75 16,095.70 2,348.4K
14:47 16,097.55 16,099.15 16,095.20 16,098.15 2,127.1K
14:48 16,097.55 16,100.35 16,097.55 16,100.35 1,055.2K
14:49 16,100.25 16,101.55 16,099.60 16,101.30 649.1K
14:50 16,100.75 16,105.65 16,100.55 16,105.65 2,741.8K
14:51 16,106.10 16,108.30 16,099.85 16,099.85 728.9K
14:52 16,100.20 16,101.15 16,096.75 16,098.25 1,641.6K
14:53 16,098.50 16,098.50 16,088.15 16,089.15 804.8K
14:54 16,088.50 16,088.95 16,081.95 16,082.30 1,436.5K
14:55 16,083.25 16,093.80 16,083.25 16,093.80 2,331.0K
14:56 16,094.00 16,096.30 16,093.90 16,095.30 673.6K
14:57 16,094.45 16,094.90 16,088.20 16,088.20 897.1K
14:58 16,088.70 16,089.00 16,082.75 16,083.45 517.3K
14:59 16,083.20 16,085.90 16,081.90 16,084.80 1,030.4K
15:00 16,085.45 16,092.80 16,084.95 16,084.95 2,635.5K
15:01 16,084.80 16,088.50 16,084.80 16,084.85 1,044.7K
15:02 16,086.20 16,088.55 16,080.45 16,080.45 1,797.8K
15:03 16,080.60 16,081.00 16,074.35 16,074.50 3,783.4K
15:04 16,073.00 16,073.55 16,069.50 16,069.75 1,877.0K
15:05 16,070.00 16,072.00 16,068.90 16,071.50 1,524.4K
15:06 16,072.65 16,077.05 16,072.65 16,073.45 1,847.2K
15:07 16,075.15 16,075.50 16,073.75 16,073.85 2,047.1K
15:08 16,074.00 16,074.00 16,070.50 16,070.50 4,167.0K
15:09 16,070.50 16,070.50 16,066.60 16,066.95 14,184.2K
15:10 16,068.30 16,069.00 16,066.25 16,066.25 4,610.5K
15:11 16,068.20 16,068.60 16,061.95 16,061.95 2,063.2K
15:12 16,062.85 16,063.40 16,056.75 16,057.10 2,210.3K
15:13 16,056.55 16,057.45 16,051.10 16,051.45 5,639.2K
15:14 16,053.30 16,054.60 16,052.00 16,054.60 1,696.6K
15:15 16,054.75 16,055.15 16,049.85 16,049.90 7,272.5K
15:16 16,050.80 16,052.15 16,048.05 16,049.55 5,938.6K
15:17 16,049.60 16,054.70 16,049.60 16,054.35 2,482.6K
15:18 16,056.25 16,059.40 16,055.05 16,059.25 9,861.7K
15:19 16,059.90 16,067.35 16,059.90 16,066.45 2,800.3K
15:20 16,067.35 16,074.05 16,067.35 16,073.25 13,012.7K
15:21 16,074.65 16,078.35 16,074.65 16,075.45 1,132.5K
15:22 16,076.25 16,076.25 16,071.40 16,073.95 1,331.5K
15:23 16,074.00 16,075.00 16,072.50 16,074.15 3,364.4K
15:24 16,074.20 16,078.80 16,071.05 16,078.80 8,908.6K
15:25 16,079.95 16,079.95 16,077.20 16,078.15 4,006.0K
15:26 16,078.75 16,080.00 16,078.00 16,079.20 8,107.1K
15:27 16,079.70 16,080.05 16,078.20 16,078.75 3,344.8K
15:28 16,079.25 16,081.20 16,076.95 16,077.85 3,646.8K
15:29 16,076.80 16,078.05 16,069.10 16,069.10 3,044.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available