Nifty Midcap Select

NIFTYMIDSELECT
🏛️ india →
12,563.35
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 13,105.00 13,105.00 13,105.00 13,105.00 0.0K
09:15 13,106.85 13,117.00 13,104.50 13,105.85 0.0K
09:16 13,105.00 13,106.60 13,091.40 13,091.40 0.0K
09:17 13,085.90 13,090.15 13,082.55 13,084.80 0.0K
09:18 13,085.25 13,090.85 13,072.65 13,090.25 0.0K
09:19 13,093.95 13,114.65 13,093.95 13,113.45 0.0K
09:20 13,110.75 13,119.40 13,109.55 13,118.60 0.0K
09:21 13,117.15 13,118.20 13,112.60 13,115.50 0.0K
09:22 13,114.70 13,114.70 13,104.05 13,104.05 0.0K
09:23 13,103.30 13,104.95 13,097.20 13,097.20 0.0K
09:24 13,096.45 13,096.45 13,083.70 13,084.25 0.0K
09:25 13,087.25 13,090.25 13,081.30 13,090.10 0.0K
09:26 13,089.10 13,102.70 13,086.75 13,102.70 0.0K
09:27 13,105.35 13,105.35 13,099.60 13,100.45 0.0K
09:28 13,098.50 13,098.75 13,087.30 13,087.30 0.0K
09:29 13,087.10 13,087.10 13,078.65 13,080.40 0.0K
09:30 13,079.45 13,079.45 13,066.15 13,068.60 0.0K
09:31 13,068.50 13,071.30 13,061.15 13,062.50 0.0K
09:32 13,061.40 13,064.15 13,054.40 13,055.30 0.0K
09:33 13,055.20 13,062.00 13,054.85 13,061.35 0.0K
09:34 13,061.45 13,061.50 13,052.55 13,054.55 0.0K
09:35 13,056.20 13,058.10 13,052.05 13,052.65 0.0K
09:36 13,052.20 13,055.10 13,049.90 13,050.40 0.0K
09:37 13,049.90 13,056.75 13,046.80 13,055.05 0.0K
09:38 13,055.15 13,055.75 13,048.60 13,053.85 0.0K
09:39 13,055.20 13,077.50 13,055.20 13,072.80 0.0K
09:40 13,073.95 13,073.95 13,068.15 13,069.75 0.0K
09:41 13,069.15 13,069.60 13,054.10 13,055.05 0.0K
09:42 13,054.70 13,054.70 13,043.95 13,049.75 0.0K
09:43 13,049.60 13,049.60 13,042.60 13,042.70 0.0K
09:44 13,043.25 13,049.55 13,041.65 13,048.15 0.0K
09:45 13,048.20 13,048.70 13,036.70 13,036.90 0.0K
09:46 13,038.15 13,040.50 13,029.70 13,029.70 0.0K
09:47 13,030.30 13,030.75 13,028.95 13,030.45 0.0K
09:48 13,030.60 13,033.85 13,030.60 13,031.40 0.0K
09:49 13,031.40 13,031.40 13,022.55 13,023.20 0.0K
09:50 13,023.05 13,023.05 13,014.30 13,014.75 0.0K
09:51 13,014.20 13,022.20 13,014.20 13,021.30 0.0K
09:52 13,021.25 13,027.40 13,018.25 13,027.40 0.0K
09:53 13,025.85 13,028.25 13,020.50 13,021.05 0.0K
09:54 13,022.75 13,027.35 13,022.75 13,025.30 0.0K
09:55 13,025.15 13,026.25 13,017.50 13,017.80 0.0K
09:56 13,016.70 13,022.05 13,012.05 13,019.85 0.0K
09:57 13,019.95 13,036.75 13,019.45 13,036.75 0.0K
09:58 13,038.35 13,038.35 13,026.85 13,027.30 0.0K
09:59 13,027.00 13,033.85 13,027.00 13,033.85 0.0K
10:00 13,032.85 13,032.85 13,024.60 13,025.65 0.0K
10:01 13,028.60 13,031.65 13,027.50 13,030.80 0.0K
10:02 13,030.05 13,037.50 13,023.80 13,037.50 0.0K
10:03 13,034.80 13,034.80 13,027.55 13,032.00 0.0K
10:04 13,031.45 13,039.20 13,029.30 13,039.20 0.0K
10:05 13,039.65 13,039.65 13,032.50 13,032.90 0.0K
10:06 13,033.00 13,039.60 13,031.15 13,036.55 0.0K
10:07 13,035.95 13,040.95 13,034.10 13,039.00 0.0K
10:08 13,038.05 13,048.80 13,037.20 13,048.80 0.0K
10:09 13,049.15 13,056.55 13,048.05 13,055.45 0.0K
10:10 13,055.20 13,055.20 13,043.35 13,044.25 0.0K
10:11 13,043.10 13,048.20 13,041.35 13,041.75 0.0K
10:12 13,040.70 13,043.00 13,039.40 13,042.90 0.0K
10:13 13,043.50 13,050.90 13,043.25 13,049.10 0.0K
10:14 13,049.05 13,052.50 13,048.55 13,049.30 0.0K
10:15 13,048.45 13,053.80 13,048.45 13,051.75 0.0K
10:16 13,051.90 13,054.05 13,048.65 13,050.90 0.0K
10:17 13,050.35 13,051.15 13,046.45 13,049.10 0.0K
10:18 13,047.55 13,047.55 13,031.60 13,031.60 0.0K
10:19 13,031.60 13,038.25 13,031.05 13,037.55 0.0K
10:20 13,037.95 13,038.95 13,034.90 13,035.45 0.0K
10:21 13,035.30 13,035.50 13,032.10 13,032.10 0.0K
10:22 13,032.50 13,032.50 13,027.45 13,029.40 0.0K
10:23 13,030.10 13,030.60 13,028.55 13,028.60 0.0K
10:24 13,028.60 13,030.70 13,028.05 13,030.70 0.0K
10:25 13,030.95 13,033.15 13,029.75 13,032.35 0.0K
10:26 13,032.30 13,040.95 13,032.30 13,039.40 0.0K
10:27 13,040.50 13,042.75 13,038.50 13,039.65 0.0K
10:28 13,037.95 13,042.00 13,037.95 13,042.00 0.0K
10:29 13,041.20 13,043.30 13,040.65 13,043.30 0.0K
10:30 13,042.55 13,046.45 13,041.55 13,045.80 0.0K
10:31 13,046.55 13,050.70 13,046.55 13,048.95 0.0K
10:32 13,048.70 13,050.90 13,044.25 13,044.25 0.0K
10:33 13,043.50 13,045.75 13,038.95 13,038.95 0.0K
10:34 13,038.05 13,040.55 13,038.05 13,039.85 0.0K
10:35 13,039.85 13,041.15 13,037.70 13,038.90 0.0K
10:36 13,038.40 13,043.55 13,036.70 13,043.55 0.0K
10:37 13,042.95 13,049.70 13,042.10 13,049.70 0.0K
10:38 13,050.60 13,056.35 13,050.60 13,056.35 0.0K
10:39 13,054.55 13,057.05 13,054.50 13,054.65 0.0K
10:40 13,055.85 13,057.10 13,052.25 13,053.30 0.0K
10:41 13,049.75 13,051.25 13,047.75 13,049.85 0.0K
10:42 13,050.50 13,051.00 13,045.85 13,045.85 0.0K
10:43 13,045.70 13,049.45 13,044.55 13,049.05 0.0K
10:44 13,049.10 13,050.80 13,046.00 13,046.20 0.0K
10:45 13,046.70 13,050.45 13,046.70 13,047.90 0.0K
10:46 13,048.10 13,048.10 13,041.80 13,045.90 0.0K
10:47 13,045.90 13,047.20 13,042.60 13,043.30 0.0K
10:48 13,041.85 13,041.85 13,039.00 13,039.80 0.0K
10:49 13,038.80 13,039.90 13,038.05 13,038.70 0.0K
10:50 13,038.35 13,039.00 13,033.00 13,034.40 0.0K
10:51 13,034.10 13,034.95 13,031.80 13,032.55 0.0K
10:52 13,032.30 13,032.50 13,027.20 13,027.20 0.0K
10:53 13,026.90 13,028.35 13,021.45 13,021.45 0.0K
10:54 13,022.75 13,030.90 13,022.75 13,030.90 0.0K
10:55 13,030.75 13,035.15 13,030.75 13,035.15 0.0K
10:56 13,035.85 13,041.50 13,035.85 13,038.40 0.0K
10:57 13,038.25 13,041.50 13,036.70 13,037.00 0.0K
10:58 13,036.90 13,036.90 13,029.35 13,034.60 0.0K
10:59 13,033.70 13,035.65 13,031.95 13,035.65 0.0K
11:00 13,035.65 13,035.65 13,030.50 13,030.95 0.0K
11:01 13,031.55 13,032.80 13,030.55 13,030.80 0.0K
11:02 13,031.75 13,033.30 13,031.20 13,031.40 0.0K
11:03 13,030.90 13,036.60 13,030.10 13,036.60 0.0K
11:04 13,037.60 13,039.55 13,035.05 13,035.05 0.0K
11:05 13,034.50 13,036.20 13,032.45 13,036.20 0.0K
11:06 13,037.85 13,039.40 13,034.20 13,034.20 0.0K
11:07 13,032.25 13,034.55 13,029.50 13,034.55 0.0K
11:08 13,035.55 13,038.65 13,034.45 13,037.50 0.0K
11:09 13,037.60 13,038.05 13,033.40 13,033.95 0.0K
11:10 13,033.95 13,034.50 13,031.70 13,032.30 0.0K
11:11 13,030.25 13,030.35 13,022.75 13,023.75 0.0K
11:12 13,023.10 13,023.30 13,020.50 13,023.30 0.0K
11:13 13,023.65 13,023.65 13,019.35 13,020.25 0.0K
11:14 13,019.20 13,020.00 13,018.00 13,018.15 0.0K
11:15 13,017.60 13,017.60 13,014.30 13,016.60 0.0K
11:16 13,016.95 13,021.65 13,016.80 13,019.40 0.0K
11:17 13,019.95 13,019.95 13,016.00 13,017.20 0.0K
11:18 13,015.85 13,023.55 13,015.60 13,023.55 0.0K
11:19 13,023.30 13,023.30 13,018.70 13,019.35 0.0K
11:20 13,018.90 13,021.25 13,018.60 13,020.10 0.0K
11:21 13,020.60 13,022.90 13,019.95 13,021.95 0.0K
11:22 13,021.90 13,023.75 13,021.55 13,023.75 0.0K
11:23 13,022.90 13,026.50 13,022.70 13,025.60 0.0K
11:24 13,025.10 13,026.10 13,023.95 13,025.95 0.0K
11:25 13,025.15 13,027.60 13,024.75 13,026.45 0.0K
11:26 13,027.95 13,027.95 13,023.40 13,025.30 0.0K
11:27 13,024.85 13,026.30 13,023.65 13,025.45 0.0K
11:28 13,024.80 13,026.40 13,022.80 13,022.80 0.0K
11:29 13,022.30 13,022.30 13,017.75 13,018.35 0.0K
11:30 13,017.95 13,018.70 13,014.00 13,014.30 0.0K
11:31 13,013.90 13,013.90 13,008.55 13,010.30 0.0K
11:32 13,009.55 13,011.80 13,008.95 13,010.80 0.0K
11:33 13,010.10 13,010.40 13,007.60 13,009.85 0.0K
11:34 13,010.50 13,011.70 13,008.70 13,009.45 0.0K
11:35 13,009.90 13,011.10 13,008.60 13,009.65 0.0K
11:36 13,009.50 13,010.05 13,008.50 13,008.70 0.0K
11:37 13,008.65 13,010.45 13,008.20 13,009.95 0.0K
11:38 13,010.80 13,013.55 13,009.60 13,013.20 0.0K
11:39 13,012.60 13,012.80 13,010.25 13,010.55 0.0K
11:40 13,010.80 13,010.80 13,008.75 13,009.90 0.0K
11:41 13,011.10 13,017.35 13,011.10 13,014.90 0.0K
11:42 13,014.65 13,014.65 13,013.45 13,013.75 0.0K
11:43 13,014.20 13,018.65 13,014.20 13,017.75 0.0K
11:44 13,018.40 13,022.95 13,017.80 13,022.95 0.0K
11:45 13,023.50 13,028.50 13,022.60 13,028.45 0.0K
11:46 13,027.20 13,030.80 13,027.20 13,030.55 0.0K
11:47 13,030.80 13,031.75 13,028.60 13,028.80 0.0K
11:48 13,027.90 13,031.15 13,027.90 13,029.35 0.0K
11:49 13,029.45 13,029.45 13,027.30 13,028.55 0.0K
11:50 13,028.10 13,029.95 13,027.30 13,029.70 0.0K
11:51 13,029.90 13,038.55 13,028.60 13,037.10 0.0K
11:52 13,037.25 13,040.55 13,037.10 13,039.65 0.0K
11:53 13,041.25 13,041.25 13,037.30 13,040.75 0.0K
11:54 13,040.90 13,043.35 13,040.55 13,043.25 0.0K
11:55 13,043.25 13,051.85 13,043.25 13,050.15 0.0K
11:56 13,049.95 13,051.30 13,047.55 13,048.75 0.0K
11:57 13,048.70 13,049.25 13,045.10 13,045.10 0.0K
11:58 13,045.25 13,050.15 13,043.00 13,049.55 0.0K
11:59 13,051.25 13,052.90 13,050.30 13,051.50 0.0K
12:00 13,052.20 13,056.00 13,051.25 13,056.00 0.0K
12:01 13,055.95 13,058.70 13,055.95 13,056.40 0.0K
12:02 13,055.30 13,059.20 13,054.75 13,059.20 0.0K
12:03 13,059.30 13,063.95 13,059.30 13,059.60 0.0K
12:04 13,057.80 13,057.80 13,051.35 13,052.30 0.0K
12:05 13,053.20 13,061.70 13,053.20 13,061.55 0.0K
12:06 13,063.05 13,063.85 13,061.70 13,061.70 0.0K
12:07 13,061.95 13,066.50 13,061.30 13,065.80 0.0K
12:08 13,065.10 13,066.80 13,061.15 13,061.60 0.0K
12:09 13,063.00 13,066.00 13,062.75 13,065.80 0.0K
12:10 13,065.80 13,067.65 13,063.40 13,064.35 0.0K
12:11 13,063.75 13,064.90 13,061.30 13,061.80 0.0K
12:12 13,062.00 13,063.55 13,061.50 13,061.80 0.0K
12:13 13,062.70 13,064.55 13,062.65 13,063.15 0.0K
12:14 13,064.35 13,065.00 13,062.90 13,064.10 0.0K
12:15 13,064.10 13,066.25 13,063.45 13,066.25 0.0K
12:16 13,065.75 13,069.80 13,065.75 13,068.55 0.0K
12:17 13,067.90 13,069.20 13,065.20 13,065.50 0.0K
12:18 13,066.25 13,067.30 13,064.80 13,067.30 0.0K
12:19 13,067.35 13,070.00 13,067.35 13,069.50 0.0K
12:20 13,069.25 13,069.70 13,066.20 13,066.40 0.0K
12:21 13,067.00 13,067.25 13,065.00 13,065.95 0.0K
12:22 13,065.80 13,072.00 13,065.80 13,072.00 0.0K
12:23 13,071.65 13,074.70 13,070.90 13,074.70 0.0K
12:24 13,075.20 13,077.10 13,072.70 13,073.60 0.0K
12:25 13,072.85 13,073.35 13,070.00 13,071.00 0.0K
12:26 13,071.60 13,072.95 13,069.55 13,069.55 0.0K
12:27 13,068.55 13,071.80 13,068.35 13,071.00 0.0K
12:28 13,071.25 13,074.40 13,071.25 13,074.15 0.0K
12:29 13,074.70 13,075.90 13,073.35 13,073.35 0.0K
12:30 13,073.85 13,077.50 13,073.85 13,076.75 0.0K
12:31 13,076.80 13,077.10 13,073.70 13,075.75 0.0K
12:32 13,076.40 13,077.20 13,075.25 13,075.60 0.0K
12:33 13,075.65 13,077.60 13,074.60 13,074.70 0.0K
12:34 13,075.70 13,080.15 13,074.10 13,080.15 0.0K
12:35 13,080.80 13,086.30 13,080.10 13,086.30 0.0K
12:36 13,086.40 13,088.40 13,085.65 13,085.65 0.0K
12:37 13,087.35 13,087.40 13,084.40 13,085.65 0.0K
12:38 13,085.00 13,086.65 13,084.30 13,085.25 0.0K
12:39 13,086.25 13,089.50 13,085.85 13,086.85 0.0K
12:40 13,087.00 13,089.75 13,086.35 13,089.75 0.0K
12:41 13,089.50 13,094.00 13,087.90 13,087.90 0.0K
12:42 13,087.85 13,088.15 13,086.25 13,086.70 0.0K
12:43 13,086.50 13,088.10 13,085.90 13,086.35 0.0K
12:44 13,085.65 13,086.15 13,077.50 13,077.95 0.0K
12:45 13,078.45 13,079.05 13,070.65 13,072.25 0.0K
12:46 13,070.60 13,076.85 13,070.60 13,076.65 0.0K
12:47 13,076.65 13,077.40 13,074.30 13,074.30 0.0K
12:48 13,073.25 13,073.25 13,066.65 13,066.70 0.0K
12:49 13,066.65 13,066.95 13,062.55 13,062.55 0.0K
12:50 13,062.95 13,066.50 13,062.45 13,066.25 0.0K
12:51 13,065.05 13,066.45 13,064.25 13,064.60 0.0K
12:52 13,064.35 13,064.35 13,060.25 13,063.50 0.0K
12:53 13,064.35 13,065.45 13,062.35 13,064.25 0.0K
12:54 13,064.40 13,065.25 13,063.05 13,064.00 0.0K
12:55 13,064.15 13,065.80 13,063.00 13,063.00 0.0K
12:56 13,062.80 13,066.30 13,062.80 13,063.40 0.0K
12:57 13,063.45 13,066.25 13,063.45 13,063.90 0.0K
12:58 13,063.25 13,063.55 13,058.65 13,058.70 0.0K
12:59 13,058.55 13,060.25 13,058.20 13,060.25 0.0K
13:00 13,060.40 13,068.65 13,059.95 13,068.65 0.0K
13:01 13,071.05 13,071.65 13,067.65 13,069.45 0.0K
13:02 13,069.70 13,075.65 13,069.65 13,075.40 0.0K
13:03 13,075.50 13,075.50 13,068.80 13,070.90 0.0K
13:04 13,071.15 13,073.10 13,071.15 13,072.05 0.0K
13:05 13,072.30 13,074.95 13,071.90 13,073.20 0.0K
13:06 13,073.65 13,075.60 13,073.65 13,075.15 0.0K
13:07 13,075.60 13,077.70 13,074.10 13,074.45 0.0K
13:08 13,073.85 13,073.85 13,066.65 13,066.65 0.0K
13:09 13,066.90 13,066.90 13,064.10 13,066.00 0.0K
13:10 13,066.20 13,068.30 13,065.40 13,067.30 0.0K
13:11 13,067.90 13,068.90 13,064.50 13,064.50 0.0K
13:12 13,064.75 13,066.05 13,062.85 13,062.85 0.0K
13:13 13,062.90 13,063.95 13,061.50 13,062.20 0.0K
13:14 13,062.15 13,064.00 13,061.95 13,063.45 0.0K
13:15 13,063.60 13,067.20 13,063.60 13,066.65 0.0K
13:16 13,065.95 13,066.85 13,061.25 13,061.50 0.0K
13:17 13,060.45 13,064.95 13,060.45 13,063.90 0.0K
13:18 13,063.15 13,065.05 13,062.75 13,065.05 0.0K
13:19 13,065.50 13,065.50 13,060.95 13,062.35 0.0K
13:20 13,060.95 13,061.75 13,060.45 13,060.55 0.0K
13:21 13,061.10 13,061.20 13,058.25 13,059.10 0.0K
13:22 13,058.70 13,060.40 13,058.45 13,059.30 0.0K
13:23 13,058.95 13,062.50 13,058.95 13,062.00 0.0K
13:24 13,060.85 13,062.95 13,060.75 13,062.35 0.0K
13:25 13,062.70 13,066.85 13,062.40 13,066.85 0.0K
13:26 13,067.15 13,068.20 13,063.30 13,063.70 0.0K
13:27 13,063.50 13,065.00 13,060.40 13,063.05 0.0K
13:28 13,062.25 13,064.65 13,061.55 13,064.65 0.0K
13:29 13,066.60 13,069.70 13,066.60 13,066.70 0.0K
13:30 13,065.95 13,070.40 13,065.95 13,070.40 0.0K
13:31 13,070.55 13,079.15 13,069.80 13,078.30 0.0K
13:32 13,079.45 13,080.60 13,077.80 13,079.85 0.0K
13:33 13,079.80 13,080.75 13,076.55 13,076.80 0.0K
13:34 13,077.65 13,080.15 13,077.30 13,079.25 0.0K
13:35 13,079.15 13,079.90 13,075.10 13,075.10 0.0K
13:36 13,074.80 13,074.80 13,069.70 13,069.85 0.0K
13:37 13,069.05 13,072.45 13,066.00 13,072.30 0.0K
13:38 13,073.40 13,078.00 13,073.40 13,078.00 0.0K
13:39 13,078.00 13,080.60 13,078.00 13,080.60 0.0K
13:40 13,081.30 13,085.40 13,081.30 13,083.70 0.0K
13:41 13,082.55 13,083.00 13,080.85 13,081.20 0.0K
13:42 13,081.40 13,083.50 13,080.65 13,080.90 0.0K
13:43 13,081.15 13,081.70 13,078.80 13,080.10 0.0K
13:44 13,080.40 13,081.25 13,079.15 13,081.25 0.0K
13:45 13,081.25 13,083.25 13,080.15 13,081.80 0.0K
13:46 13,081.40 13,082.65 13,080.90 13,080.95 0.0K
13:47 13,080.70 13,083.90 13,079.65 13,083.70 0.0K
13:48 13,083.85 13,090.75 13,083.85 13,090.75 0.0K
13:49 13,090.40 13,092.05 13,088.50 13,088.50 0.0K
13:50 13,088.45 13,092.05 13,087.35 13,091.50 0.0K
13:51 13,092.15 13,092.35 13,089.30 13,091.05 0.0K
13:52 13,089.25 13,093.50 13,088.25 13,093.50 0.0K
13:53 13,092.15 13,092.85 13,089.75 13,091.15 0.0K
13:54 13,091.35 13,091.50 13,086.25 13,087.30 0.0K
13:55 13,087.15 13,088.90 13,086.35 13,088.80 0.0K
13:56 13,088.00 13,090.80 13,078.95 13,078.95 0.0K
13:57 13,078.75 13,078.75 13,073.20 13,074.95 0.0K
13:58 13,075.30 13,080.65 13,075.30 13,079.95 0.0K
13:59 13,080.55 13,081.75 13,079.95 13,080.55 0.0K
14:00 13,081.05 13,081.20 13,077.15 13,078.75 0.0K
14:01 13,078.85 13,085.65 13,078.35 13,084.05 0.0K
14:02 13,084.70 13,086.75 13,081.70 13,086.75 0.0K
14:03 13,086.65 13,088.85 13,086.40 13,086.65 0.0K
14:04 13,087.65 13,087.95 13,086.15 13,087.10 0.0K
14:05 13,086.70 13,090.95 13,086.70 13,090.95 0.0K
14:06 13,092.10 13,097.45 13,091.95 13,097.20 0.0K
14:07 13,097.55 13,104.95 13,097.55 13,103.50 0.0K
14:08 13,103.05 13,103.75 13,096.30 13,098.45 0.0K
14:09 13,098.65 13,104.30 13,098.65 13,101.50 0.0K
14:10 13,101.10 13,103.10 13,100.30 13,101.70 0.0K
14:11 13,101.35 13,101.85 13,100.00 13,101.85 0.0K
14:12 13,102.30 13,102.75 13,098.65 13,098.65 0.0K
14:13 13,099.90 13,099.90 13,096.30 13,096.90 0.0K
14:14 13,096.00 13,096.00 13,082.00 13,083.20 0.0K
14:15 13,082.35 13,082.35 13,074.70 13,079.20 0.0K
14:16 13,077.65 13,085.55 13,077.65 13,081.95 0.0K
14:17 13,080.40 13,082.45 13,077.35 13,079.65 0.0K
14:18 13,079.60 13,083.60 13,079.60 13,082.30 0.0K
14:19 13,083.20 13,085.30 13,082.00 13,082.80 0.0K
14:20 13,082.90 13,086.35 13,082.50 13,086.35 0.0K
14:21 13,084.75 13,085.65 13,079.75 13,079.75 0.0K
14:22 13,079.90 13,081.15 13,078.40 13,080.10 0.0K
14:23 13,081.15 13,085.10 13,081.15 13,084.95 0.0K
14:24 13,085.45 13,088.80 13,085.45 13,088.00 0.0K
14:25 13,088.35 13,088.35 13,084.60 13,086.30 0.0K
14:26 13,085.70 13,086.30 13,082.95 13,082.95 0.0K
14:27 13,083.95 13,086.40 13,083.65 13,083.85 0.0K
14:28 13,083.85 13,084.90 13,081.80 13,084.60 0.0K
14:29 13,083.85 13,085.65 13,083.35 13,085.05 0.0K
14:30 13,084.70 13,086.20 13,082.50 13,082.70 0.0K
14:31 13,082.60 13,086.35 13,082.45 13,085.55 0.0K
14:32 13,085.80 13,086.85 13,083.10 13,083.50 0.0K
14:33 13,082.75 13,085.05 13,082.50 13,085.05 0.0K
14:34 13,085.30 13,085.30 13,082.10 13,083.40 0.0K
14:35 13,083.85 13,083.95 13,079.30 13,079.30 0.0K
14:36 13,078.80 13,083.65 13,077.50 13,082.00 0.0K
14:37 13,081.30 13,085.20 13,081.30 13,082.15 0.0K
14:38 13,082.60 13,083.15 13,079.75 13,082.05 0.0K
14:39 13,081.40 13,081.40 13,071.20 13,072.45 0.0K
14:40 13,073.10 13,073.30 13,070.15 13,072.00 0.0K
14:41 13,071.50 13,077.15 13,071.50 13,077.15 0.0K
14:42 13,078.95 13,081.65 13,078.45 13,080.00 0.0K
14:43 13,079.70 13,082.35 13,079.70 13,081.60 0.0K
14:44 13,081.85 13,082.95 13,079.55 13,082.95 0.0K
14:45 13,082.80 13,084.90 13,082.40 13,083.70 0.0K
14:46 13,081.95 13,085.10 13,080.40 13,084.30 0.0K
14:47 13,084.05 13,084.25 13,080.70 13,084.25 0.0K
14:48 13,083.20 13,083.20 13,077.05 13,077.80 0.0K
14:49 13,078.75 13,080.50 13,076.70 13,077.90 0.0K
14:50 13,078.20 13,079.70 13,078.20 13,078.95 0.0K
14:51 13,078.80 13,080.40 13,078.15 13,079.40 0.0K
14:52 13,078.95 13,079.55 13,075.95 13,076.95 0.0K
14:53 13,076.55 13,076.55 13,073.70 13,074.25 0.0K
14:54 13,073.35 13,075.20 13,069.70 13,075.00 0.0K
14:55 13,075.90 13,079.60 13,075.60 13,076.95 0.0K
14:56 13,076.60 13,078.40 13,074.35 13,078.40 0.0K
14:57 13,077.75 13,080.75 13,076.35 13,080.30 0.0K
14:58 13,080.55 13,080.55 13,077.45 13,077.75 0.0K
14:59 13,078.20 13,081.65 13,078.20 13,079.45 0.0K
15:00 13,079.05 13,081.60 13,077.30 13,077.85 0.0K
15:01 13,079.55 13,079.55 13,075.25 13,075.80 0.0K
15:02 13,075.70 13,075.70 13,070.80 13,071.25 0.0K
15:03 13,071.55 13,073.95 13,069.65 13,073.40 0.0K
15:04 13,073.90 13,076.25 13,073.70 13,075.00 0.0K
15:05 13,074.30 13,074.35 13,068.90 13,070.25 0.0K
15:06 13,070.35 13,074.95 13,070.35 13,074.10 0.0K
15:07 13,075.30 13,076.60 13,073.55 13,073.85 0.0K
15:08 13,073.05 13,076.65 13,073.05 13,075.75 0.0K
15:09 13,076.30 13,076.30 13,074.05 13,074.05 0.0K
15:10 13,074.70 13,074.70 13,072.35 13,074.30 0.0K
15:11 13,074.60 13,075.70 13,073.15 13,073.95 0.0K
15:12 13,074.70 13,074.70 13,071.10 13,072.25 0.0K
15:13 13,072.85 13,076.95 13,071.45 13,076.85 0.0K
15:14 13,076.35 13,076.35 13,074.35 13,075.75 0.0K
15:15 13,076.10 13,076.10 13,073.30 13,074.20 0.0K
15:16 13,073.65 13,080.15 13,072.40 13,080.15 0.0K
15:17 13,080.90 13,082.30 13,079.05 13,082.05 0.0K
15:18 13,081.35 13,082.40 13,080.25 13,081.00 0.0K
15:19 13,081.40 13,084.40 13,080.95 13,080.95 0.0K
15:20 13,081.00 13,081.00 13,078.10 13,079.45 0.0K
15:21 13,080.15 13,082.60 13,080.15 13,082.40 0.0K
15:22 13,082.75 13,083.20 13,081.00 13,081.90 0.0K
15:23 13,082.40 13,082.40 13,079.05 13,079.80 0.0K
15:24 13,079.70 13,080.40 13,077.60 13,078.75 0.0K
15:25 13,078.30 13,078.30 13,075.80 13,077.40 0.0K
15:26 13,076.75 13,077.15 13,075.05 13,076.75 0.0K
15:27 13,077.00 13,077.40 13,074.85 13,074.85 0.0K
15:28 13,075.75 13,075.90 13,072.65 13,075.05 0.0K
15:29 13,072.50 13,078.35 13,072.45 13,074.70 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 12,792.10 12,817.70 12,545.65 12,563.35 0.0M
2025-09-25 12,922.05 12,968.40 12,801.95 12,822.30 0.0M
2025-09-24 13,058.25 13,069.70 12,890.90 12,905.35 0.0M
2025-09-23 13,105.00 13,124.30 13,007.15 13,074.70 0.0M
2025-09-22 13,179.45 13,226.75 13,061.95 13,094.90 0.0M
2025-09-19 13,237.90 13,266.05 13,208.20 13,240.50 0.0M
2025-09-18 13,197.50 13,247.50 13,141.70 13,234.25 0.0M
2025-09-17 13,191.70 13,210.30 13,121.00 13,151.90 0.0M
2025-09-16 13,115.45 13,165.75 13,075.65 13,146.55 0.0M
2025-09-15 13,114.80 13,131.60 13,062.05 13,102.15 0.0M
2025-09-12 13,098.45 13,114.20 13,063.55 13,083.05 0.0M
2025-09-11 13,066.05 13,086.35 12,990.55 13,037.60 0.0M
2025-09-10 12,979.50 13,088.15 12,963.70 13,040.90 0.0M
2025-09-09 12,873.60 12,900.90 12,818.10 12,883.50 0.0M
2025-09-08 12,824.85 12,914.10 12,789.40 12,841.40 0.0M
2025-09-05 12,784.05 12,867.10 12,696.00 12,778.15 0.0M
2025-09-04 12,949.25 12,949.25 12,720.75 12,738.80 0.0M
2025-09-03 12,724.80 12,787.75 12,661.30 12,773.60 0.0M
2025-09-02 12,749.95 12,789.75 12,654.00 12,709.40 0.0M
2025-09-01 12,487.95 12,725.35 12,478.00 12,715.70 0.0M
2025-08-29 12,527.60 12,629.10 12,431.80 12,450.20 0.0M
2025-08-28 12,690.85 12,691.75 12,520.30 12,535.15 0.0M
2025-08-26 12,883.35 12,913.35 12,655.05 12,671.75 0.0M
2025-08-25 13,005.40 13,019.80 12,944.35 12,953.35 0.0M
2025-08-22 12,953.75 12,977.95 12,907.40 12,935.80 0.0M
2025-08-21 13,049.50 13,057.35 12,913.15 12,921.35 0.0M
2025-08-20 12,912.00 13,020.75 12,867.25 12,999.80 0.0M
2025-08-19 12,845.55 12,922.15 12,745.60 12,908.30 0.0M
2025-08-18 12,800.15 12,905.25 12,771.85 12,811.30 0.0M
2025-08-14 12,718.50 12,742.95 12,600.95 12,639.10 0.0M
2025-08-13 12,623.75 12,726.20 12,618.30 12,699.10 0.0M
2025-08-12 12,630.00 12,663.50 12,549.80 12,561.60 0.0M
2025-08-11 12,493.50 12,631.30 12,452.50 12,610.50 0.0M
2025-08-08 12,762.40 12,762.40 12,493.30 12,506.30 0.0M
2025-08-07 12,559.90 12,750.85 12,504.00 12,724.70 0.0M
2025-08-06 12,798.95 12,798.95 12,575.50 12,636.40 0.0M
2025-08-05 12,865.05 12,871.75 12,716.85 12,761.05 0.0M
2025-08-04 12,684.65 12,870.00 12,614.05 12,861.10 0.0M
2025-08-01 12,865.45 12,871.80 12,645.05 12,668.25 0.0M
2025-07-31 12,826.80 12,978.45 12,761.90 12,867.10 0.0M
2025-07-30 13,043.35 13,044.15 12,932.10 13,009.65 0.0M
2025-07-29 12,876.10 13,048.70 12,870.30 13,033.70 0.0M
2025-07-28 12,933.00 13,103.40 12,827.85 12,898.95 0.0M
2025-07-25 13,071.20 13,110.45 12,889.60 12,925.90 0.0M
2025-07-24 13,267.05 13,267.70 13,074.55 13,107.65 0.0M
2025-07-23 13,228.70 13,284.45 13,155.15 13,276.35 0.0M
2025-07-22 13,365.20 13,366.75 13,190.15 13,206.60 0.0M
2025-07-21 13,178.75 13,312.35 13,129.80 13,301.00 0.0M
2025-07-18 13,277.60 13,283.35 13,121.25 13,171.00 0.0M
2025-07-17 13,369.45 13,369.90 13,246.20 13,264.75 0.0M
2025-07-16 13,375.85 13,380.65 13,304.05 13,323.35 0.0M
2025-07-15 13,205.35 13,357.90 13,175.00 13,342.05 0.0M
2025-07-14 13,072.25 13,187.75 13,011.60 13,169.00 0.0M
2025-07-11 13,190.00 13,204.40 12,995.05 13,026.85 0.0M
2025-07-10 13,308.55 13,321.60 13,171.25 13,211.05 0.0M
2025-07-09 13,353.95 13,399.05 13,268.40 13,291.85 0.0M
2025-07-08 13,403.15 13,423.60 13,223.15 13,333.45 0.0M
2025-07-07 13,425.95 13,462.05 13,352.40 13,398.25 0.0M
2025-07-04 13,485.55 13,495.55 13,334.80 13,416.00 0.0M
2025-07-03 13,475.20 13,537.80 13,438.85 13,462.55 0.0M
2025-07-02 13,405.15 13,481.75 13,360.40 13,440.50 0.0M
2025-07-01 13,462.45 13,464.25 13,319.30 13,416.15 0.0M
2025-06-30 13,421.55 13,445.00 13,341.50 13,433.85 0.0M
2025-06-27 13,358.65 13,468.70 13,319.45 13,340.55 0.0M
2025-06-26 13,256.30 13,315.80 13,190.90 13,305.10 0.0M
2025-06-25 13,199.70 13,238.15 13,176.85 13,221.30 0.0M
2025-06-24 13,207.70 13,236.25 13,123.30 13,147.85 0.0M
2025-06-23 12,890.10 13,080.65 12,856.10 13,033.10 0.0M
2025-06-20 12,721.10 13,013.40 12,720.80 12,984.35 0.0M
2025-06-19 12,968.15 12,976.55 12,704.70 12,727.70 0.0M
2025-06-18 12,969.05 13,071.35 12,907.40 12,943.35 0.0M
2025-06-17 13,140.85 13,178.50 13,015.60 13,039.75 0.0M
2025-06-16 12,977.60 13,122.55 12,869.75 13,107.50 0.0M
2025-06-13 12,769.75 13,018.70 12,756.15 12,991.60 0.0M
2025-06-12 13,243.50 13,247.05 13,008.70 13,036.30 0.0M
2025-06-11 13,346.65 13,351.20 13,175.65 13,237.55 0.0M
2025-06-10 13,359.30 13,376.45 13,282.60 13,311.65 0.0M
2025-06-09 13,224.30 13,318.95 13,194.35 13,302.35 0.0M
2025-06-06 12,999.25 13,157.20 12,956.50 13,146.00 0.0M
2025-06-05 12,878.65 12,980.30 12,842.25 12,951.70 0.0M
2025-06-04 12,733.00 12,835.55 12,647.65 12,822.10 0.0M
2025-06-03 12,834.70 12,834.80 12,676.05 12,688.60 0.0M
2025-06-02 12,693.15 12,785.85 12,643.00 12,771.00 0.0M
2025-05-30 12,725.45 12,772.75 12,664.55 12,712.20 0.0M
2025-05-29 12,659.65 12,733.45 12,598.85 12,705.95 0.0M
2025-05-28 12,659.95 12,713.65 12,576.40 12,595.35 0.0M
2025-05-27 12,658.50 12,673.05 12,560.85 12,618.35 0.0M
2025-05-26 12,639.10 12,692.85 12,627.00 12,653.95 0.0M
2025-05-23 12,502.95 12,621.10 12,462.50 12,592.20 0.0M
2025-05-22 12,579.45 12,579.45 12,408.80 12,473.90 0.0M
2025-05-21 12,607.85 12,695.95 12,520.45 12,620.80 0.0M
2025-05-20 12,833.60 12,842.60 12,555.60 12,583.25 0.0M
2025-05-19 12,832.35 12,853.85 12,732.80 12,761.85 0.0M
2025-05-16 12,795.75 12,861.35 12,754.15 12,811.40 0.0M
2025-05-15 12,700.20 12,761.15 12,639.00 12,741.35 0.0M
2025-05-14 12,597.65 12,677.50 12,553.95 12,656.40 0.0M
2025-05-13 12,571.55 12,662.35 12,513.65 12,577.40 0.0M
2025-05-12 12,357.55 12,548.55 12,322.15 12,537.90 0.0M
2025-05-09 11,744.10 12,048.30 11,743.40 12,021.90 0.0M
2025-05-08 12,277.55 12,298.20 11,920.00 11,983.40 0.0M
2025-05-07 11,883.95 12,239.45 11,879.30 12,217.65 0.0M
2025-05-06 12,289.20 12,294.95 11,966.45 11,985.90 0.0M
2025-05-05 12,063.35 12,257.70 12,057.00 12,242.35 0.0M
2025-05-02 12,036.00 12,221.00 11,940.85 11,977.00 0.0M
2025-04-30 12,219.25 12,257.90 12,022.05 12,075.30 0.0M
2025-04-29 12,243.50 12,327.40 12,182.50 12,195.00 0.0M
2025-04-28 11,984.00 12,210.15 11,980.55 12,200.40 0.0M
2025-04-25 12,292.65 12,334.65 11,872.85 11,971.40 0.0M
2025-04-24 12,285.55 12,321.35 12,216.65 12,243.05 0.0M
2025-04-23 12,200.00 12,275.55 12,041.00 12,266.15 0.0M
2025-04-22 11,985.55 12,143.50 11,939.55 12,095.80 0.0M
2025-04-21 11,742.10 11,970.00 11,695.75 11,952.75 0.0M
2025-04-17 11,540.90 11,677.75 11,488.35 11,668.15 0.0M
2025-04-16 11,566.50 11,593.55 11,484.00 11,566.90 0.0M
2025-04-15 11,440.55 11,564.85 11,366.60 11,540.80 0.0M
2025-04-11 11,221.40 11,280.05 11,127.70 11,226.30 0.0M
2025-04-09 11,009.75 11,072.30 10,850.10 11,021.60 0.0M
2025-04-08 11,036.50 11,144.90 10,904.65 11,042.00 0.0M
2025-04-07 10,382.55 10,831.20 10,382.55 10,769.50 0.0M
2025-04-04 11,499.40 11,500.40 11,130.40 11,181.80 0.0M
2025-04-03 11,507.85 11,613.60 11,405.85 11,514.10 0.0M
2025-04-02 11,418.65 11,613.20 11,355.10 11,606.45 0.0M
2025-04-01 11,548.00 11,628.60 11,368.70 11,383.90 0.0M
2025-03-28 11,618.95 11,701.05 11,470.15 11,546.00 0.0M
2025-03-27 11,429.00 11,558.00 11,415.05 11,515.80 0.0M
2025-03-26 11,604.00 11,675.30 11,479.15 11,502.15 0.0M
2025-03-25 11,770.80 11,780.20 11,503.50 11,581.40 0.0M
2025-03-24 11,597.65 11,747.70 11,546.55 11,699.50 0.0M
2025-03-21 11,352.95 11,528.80 11,319.70 11,507.00 0.0M
2025-03-20 11,412.90 11,448.55 11,273.35 11,364.65 0.0M
2025-03-19 11,181.25 11,387.90 11,144.60 11,352.10 0.0M
2025-03-18 10,939.15 11,161.85 10,907.25 11,142.65 0.0M
2025-03-17 10,825.80 10,937.80 10,807.00 10,893.15 0.0M
2025-03-13 10,951.80 10,970.25 10,803.35 10,823.95 0.0M
2025-03-12 11,031.05 11,073.60 10,777.10 10,911.65 0.0M
2025-03-11 10,865.65 11,032.40 10,800.25 11,002.25 0.0M
2025-03-10 11,132.50 11,201.90 10,920.70 10,956.05 0.0M
2025-03-07 11,176.15 11,223.45 11,084.05 11,117.90 0.0M
2025-03-06 11,274.70 11,308.80 11,172.55 11,190.65 0.0M
2025-03-05 10,835.30 11,180.40 10,835.30 11,168.50 0.0M
2025-03-04 10,755.25 10,901.70 10,669.25 10,833.65 0.0M
2025-03-03 10,803.85 10,893.50 10,622.05 10,866.10 0.0M
2025-02-28 10,883.55 10,889.00 10,677.10 10,770.75 0.0M
2025-02-27 11,052.65 11,066.55 10,899.55 10,957.30 0.0M
2025-02-25 11,101.45 11,189.90 11,024.15 11,055.35 0.0M
2025-02-24 11,098.95 11,165.35 11,008.55 11,126.55 0.0M
2025-02-21 11,376.65 11,445.70 11,163.05 11,198.90 0.0M
2025-02-20 11,235.05 11,409.30 11,182.85 11,391.45 0.0M
2025-02-19 11,066.90 11,291.10 10,978.60 11,270.25 0.0M
2025-02-18 11,179.30 11,203.70 11,001.00 11,136.65 0.0M
2025-02-17 11,025.70 11,188.75 10,840.65 11,172.70 0.0M
2025-02-14 11,412.70 11,428.65 10,976.85 11,090.05 0.0M
2025-02-13 11,412.45 11,547.65 11,339.20 11,359.90 0.0M
2025-02-12 11,454.15 11,494.45 11,149.30 11,395.20 0.0M
2025-02-11 11,797.55 11,804.45 11,396.15 11,471.45 0.0M
2025-02-10 12,036.45 12,055.15 11,757.15 11,790.05 0.0M
2025-02-07 11,983.40 12,104.80 11,898.05 12,011.50 0.0M
2025-02-06 12,170.55 12,180.45 11,946.10 11,973.35 0.0M
2025-02-05 12,064.80 12,194.50 12,059.95 12,092.90 0.0M
2025-02-04 11,903.20 12,054.85 11,895.65 12,011.55 0.0M
2025-02-03 11,778.15 11,841.65 11,608.45 11,822.60 0.0M
2025-02-01 11,975.05 12,003.30 11,647.15 11,864.60 0.0M
2025-01-31 11,804.15 11,965.80 11,761.45 11,930.85 0.0M
2025-01-30 11,887.00 11,913.20 11,774.45 11,795.15 0.0M
2025-01-29 11,643.65 11,880.45 11,640.90 11,871.70 0.0M
2025-01-28 11,747.75 11,790.80 11,562.25 11,644.40 0.0M
2025-01-27 11,940.95 11,958.40 11,694.00 11,722.20 0.0M
2025-01-24 12,184.35 12,249.60 12,028.15 12,087.85 0.0M
2025-01-23 11,985.65 12,225.00 11,948.75 12,177.40 0.0M
2025-01-22 12,034.50 12,054.30 11,750.95 11,918.40 0.0M
2025-01-21 12,363.70 12,371.00 12,003.40 12,013.35 0.0M
2025-01-20 12,367.20 12,390.45 12,169.95 12,356.50 0.0M
2025-01-17 12,234.70 12,288.70 12,147.60 12,249.85 0.0M
2025-01-16 12,246.40 12,302.05 12,208.75 12,218.00 0.0M
2025-01-15 12,088.65 12,213.65 12,011.55 12,129.00 0.0M
2025-01-14 11,855.30 12,067.40 11,854.40 12,029.70 0.0M
2025-01-13 12,159.95 12,162.85 11,789.10 11,813.50 0.0M
2025-01-10 12,464.80 12,508.75 12,264.45 12,283.00 0.0M
2025-01-09 12,601.20 12,660.10 12,461.55 12,481.20 0.0M
2025-01-08 12,760.25 12,762.60 12,420.00 12,562.20 0.0M
2025-01-07 12,727.85 12,865.85 12,717.25 12,739.35 0.0M
2025-01-06 13,053.80 13,054.90 12,656.40 12,696.60 0.0M
2025-01-03 13,106.55 13,129.75 12,972.80 13,009.85 0.0M
2025-01-02 12,972.10 13,106.70 12,917.95 13,095.15 0.0M
2025-01-01 12,911.75 12,946.20 12,820.60 12,934.75 0.0M