Nifty MNC

NIFTYMNC
🏛️ india →
29,985.05
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 27,371.40 27,371.40 27,371.40 27,371.40 0.2K
09:15 27,379.30 27,405.30 27,324.70 27,332.15 410.1K
09:16 27,320.25 27,342.60 27,310.15 27,331.50 225.3K
09:17 27,336.70 27,357.05 27,326.55 27,357.05 146.6K
09:18 27,351.80 27,377.25 27,351.80 27,376.00 167.1K
09:19 27,376.70 27,385.70 27,365.30 27,385.70 155.0K
09:20 27,385.00 27,385.00 27,368.40 27,368.40 140.7K
09:21 27,372.95 27,394.85 27,369.50 27,388.70 94.9K
09:22 27,390.60 27,402.45 27,385.60 27,398.40 94.0K
09:23 27,403.75 27,405.35 27,379.25 27,385.70 131.8K
09:24 27,385.30 27,387.55 27,370.80 27,376.10 85.5K
09:25 27,370.30 27,372.50 27,346.75 27,372.50 149.2K
09:26 27,371.45 27,371.45 27,347.45 27,347.45 119.7K
09:27 27,343.05 27,343.05 27,316.85 27,319.90 91.3K
09:28 27,320.35 27,330.00 27,310.20 27,310.20 101.4K
09:29 27,306.70 27,321.15 27,304.85 27,307.40 113.0K
09:30 27,310.20 27,328.50 27,307.70 27,310.15 141.2K
09:31 27,309.00 27,309.00 27,292.05 27,292.05 90.9K
09:32 27,293.65 27,297.60 27,286.50 27,295.35 217.8K
09:33 27,297.00 27,305.75 27,295.30 27,300.00 132.4K
09:34 27,301.15 27,304.70 27,293.05 27,304.70 163.2K
09:35 27,307.20 27,310.35 27,300.55 27,304.45 71.9K
09:36 27,304.95 27,317.65 27,300.70 27,313.35 107.9K
09:37 27,314.40 27,314.60 27,303.80 27,314.60 74.6K
09:38 27,314.05 27,314.05 27,281.95 27,282.55 127.6K
09:39 27,282.55 27,291.10 27,277.85 27,286.05 72.9K
09:40 27,280.40 27,299.65 27,280.40 27,297.15 55.6K
09:41 27,295.90 27,308.05 27,295.90 27,298.65 32.3K
09:42 27,297.85 27,299.25 27,292.10 27,294.80 104.5K
09:43 27,294.50 27,307.30 27,294.50 27,307.00 124.1K
09:44 27,310.55 27,312.60 27,303.75 27,311.90 106.2K
09:45 27,310.65 27,319.30 27,301.15 27,319.30 100.1K
09:46 27,323.25 27,325.80 27,294.55 27,294.55 138.6K
09:47 27,294.70 27,301.60 27,287.80 27,292.15 67.8K
09:48 27,292.15 27,292.45 27,277.00 27,277.00 133.9K
09:49 27,278.30 27,286.05 27,255.85 27,255.85 119.1K
09:50 27,255.15 27,257.20 27,242.35 27,250.25 266.0K
09:51 27,251.25 27,253.95 27,247.30 27,248.50 84.6K
09:52 27,247.00 27,249.10 27,240.25 27,247.00 108.9K
09:53 27,247.95 27,250.65 27,236.20 27,239.30 87.3K
09:54 27,241.40 27,243.10 27,229.70 27,229.70 79.6K
09:55 27,228.80 27,240.75 27,223.80 27,236.55 136.5K
09:56 27,236.55 27,247.40 27,232.95 27,232.95 101.5K
09:57 27,233.80 27,234.05 27,218.10 27,218.10 57.8K
09:58 27,218.85 27,221.10 27,208.15 27,208.15 112.8K
09:59 27,205.50 27,207.90 27,187.90 27,191.15 104.4K
10:00 27,188.75 27,188.75 27,166.45 27,171.25 154.4K
10:01 27,170.10 27,182.40 27,165.10 27,165.10 183.1K
10:02 27,164.65 27,170.60 27,157.40 27,157.75 99.1K
10:03 27,156.30 27,156.30 27,144.10 27,149.65 83.9K
10:04 27,151.75 27,165.40 27,151.75 27,161.35 76.7K
10:05 27,162.80 27,178.30 27,162.80 27,176.90 69.3K
10:06 27,170.30 27,179.60 27,167.35 27,170.20 64.7K
10:07 27,173.50 27,187.80 27,173.50 27,187.80 61.4K
10:08 27,190.20 27,219.15 27,190.20 27,217.20 84.6K
10:09 27,210.85 27,210.85 27,187.60 27,198.35 89.7K
10:10 27,200.50 27,226.95 27,200.50 27,214.60 68.7K
10:11 27,216.55 27,243.45 27,216.55 27,242.30 136.0K
10:12 27,244.10 27,245.50 27,230.80 27,234.40 40.7K
10:13 27,228.05 27,231.90 27,222.45 27,222.45 28.2K
10:14 27,217.55 27,230.00 27,212.20 27,226.15 58.2K
10:15 27,224.40 27,224.80 27,209.40 27,210.30 61.4K
10:16 27,206.95 27,218.30 27,206.10 27,216.85 46.1K
10:17 27,215.60 27,221.90 27,201.25 27,201.25 71.3K
10:18 27,203.55 27,203.55 27,177.85 27,177.85 88.8K
10:19 27,180.25 27,189.95 27,177.80 27,184.75 66.9K
10:20 27,186.85 27,186.85 27,151.00 27,151.00 83.3K
10:21 27,151.50 27,169.15 27,151.35 27,161.05 65.2K
10:22 27,161.55 27,185.90 27,161.35 27,185.75 99.9K
10:23 27,187.05 27,194.25 27,187.05 27,188.30 29.1K
10:24 27,186.35 27,225.65 27,186.35 27,222.75 108.2K
10:25 27,224.25 27,234.90 27,223.45 27,234.90 44.8K
10:26 27,235.35 27,257.80 27,226.45 27,257.80 109.0K
10:27 27,262.10 27,295.55 27,262.10 27,289.25 412.2K
10:28 27,286.25 27,286.25 27,271.30 27,272.20 72.8K
10:29 27,273.00 27,274.75 27,269.00 27,273.85 41.8K
10:30 27,274.90 27,274.90 27,263.85 27,267.45 27.8K
10:31 27,270.55 27,279.95 27,262.85 27,267.25 39.4K
10:32 27,266.30 27,267.80 27,260.40 27,266.10 47.2K
10:33 27,265.15 27,265.15 27,253.95 27,255.40 47.5K
10:34 27,253.00 27,268.25 27,252.50 27,261.20 46.9K
10:35 27,261.45 27,270.50 27,256.25 27,270.50 45.3K
10:36 27,268.75 27,287.20 27,265.60 27,287.20 42.4K
10:37 27,286.05 27,289.40 27,283.15 27,288.15 63.0K
10:38 27,287.95 27,320.45 27,286.20 27,320.45 77.2K
10:39 27,319.20 27,327.65 27,317.60 27,321.00 47.1K
10:40 27,319.80 27,320.90 27,309.90 27,309.90 48.9K
10:41 27,308.70 27,314.95 27,305.10 27,311.80 38.2K
10:42 27,318.55 27,329.00 27,318.55 27,320.90 46.6K
10:43 27,321.45 27,321.95 27,315.55 27,317.25 53.0K
10:44 27,316.20 27,316.90 27,302.15 27,302.55 39.2K
10:45 27,302.40 27,305.90 27,297.70 27,297.70 26.4K
10:46 27,293.70 27,299.55 27,293.70 27,296.50 37.7K
10:47 27,296.95 27,303.75 27,293.95 27,296.35 26.5K
10:48 27,294.15 27,296.65 27,291.50 27,295.85 24.9K
10:49 27,296.55 27,299.30 27,292.80 27,296.20 16.3K
10:50 27,296.90 27,296.90 27,287.90 27,289.80 60.1K
10:51 27,289.90 27,292.40 27,275.00 27,277.35 39.5K
10:52 27,280.65 27,291.00 27,276.60 27,276.60 38.4K
10:53 27,276.65 27,276.95 27,265.50 27,268.20 33.6K
10:54 27,269.05 27,282.80 27,269.05 27,282.80 24.7K
10:55 27,283.15 27,288.35 27,274.35 27,285.30 85.3K
10:56 27,286.65 27,290.90 27,281.75 27,289.55 43.0K
10:57 27,287.45 27,298.65 27,286.90 27,297.95 27.7K
10:58 27,299.70 27,307.35 27,299.70 27,304.30 51.8K
10:59 27,305.85 27,314.85 27,301.60 27,301.60 43.8K
11:00 27,302.35 27,305.40 27,299.20 27,301.60 21.5K
11:01 27,295.90 27,298.70 27,291.45 27,293.35 136.3K
11:02 27,295.85 27,308.50 27,295.85 27,301.75 33.3K
11:03 27,307.35 27,320.75 27,307.35 27,320.25 38.6K
11:04 27,321.60 27,322.90 27,317.20 27,317.20 36.5K
11:05 27,315.80 27,318.10 27,312.90 27,317.70 43.7K
11:06 27,317.60 27,319.40 27,304.85 27,305.10 38.1K
11:07 27,304.55 27,307.55 27,299.05 27,306.60 22.4K
11:08 27,304.15 27,311.60 27,303.60 27,311.60 44.1K
11:09 27,311.55 27,314.10 27,306.30 27,307.45 29.3K
11:10 27,309.00 27,310.25 27,298.05 27,298.05 39.8K
11:11 27,296.05 27,296.95 27,290.05 27,293.85 139.7K
11:12 27,294.20 27,300.15 27,292.55 27,299.45 53.5K
11:13 27,299.35 27,329.15 27,299.35 27,329.15 198.1K
11:14 27,335.10 27,346.65 27,332.60 27,332.60 100.9K
11:15 27,331.70 27,347.00 27,331.70 27,334.30 43.4K
11:16 27,333.50 27,339.50 27,331.05 27,339.50 42.7K
11:17 27,341.30 27,348.15 27,339.35 27,345.40 45.8K
11:18 27,346.35 27,347.25 27,342.10 27,343.15 33.9K
11:19 27,341.60 27,342.10 27,333.05 27,337.30 35.2K
11:20 27,338.30 27,338.70 27,329.05 27,329.10 52.5K
11:21 27,326.10 27,330.50 27,318.40 27,320.65 39.0K
11:22 27,318.60 27,332.35 27,318.00 27,332.35 31.4K
11:23 27,333.45 27,339.60 27,330.15 27,337.80 40.0K
11:24 27,335.60 27,337.20 27,326.65 27,326.65 31.9K
11:25 27,325.95 27,337.95 27,325.95 27,334.45 245.9K
11:26 27,332.50 27,341.00 27,332.50 27,337.40 34.6K
11:27 27,338.10 27,339.50 27,321.90 27,324.40 50.0K
11:28 27,326.25 27,338.55 27,326.15 27,334.40 25.9K
11:29 27,333.40 27,339.95 27,332.85 27,338.60 29.6K
11:30 27,337.45 27,339.50 27,330.55 27,330.55 37.8K
11:31 27,330.45 27,332.55 27,328.05 27,328.35 62.2K
11:32 27,329.10 27,340.20 27,328.90 27,335.80 44.6K
11:33 27,335.45 27,345.90 27,333.10 27,344.05 32.5K
11:34 27,343.55 27,348.85 27,341.05 27,346.15 21.3K
11:35 27,347.05 27,347.05 27,342.20 27,344.90 28.7K
11:36 27,347.05 27,357.55 27,345.45 27,356.40 24.1K
11:37 27,358.75 27,361.85 27,353.25 27,355.25 31.5K
11:38 27,356.00 27,356.05 27,350.25 27,351.75 35.0K
11:39 27,349.95 27,349.95 27,342.35 27,342.70 29.6K
11:40 27,344.15 27,346.50 27,339.40 27,346.50 55.6K
11:41 27,346.05 27,362.65 27,346.05 27,360.30 65.0K
11:42 27,360.55 27,385.15 27,360.10 27,381.80 65.1K
11:43 27,382.55 27,388.10 27,380.05 27,386.55 147.0K
11:44 27,387.00 27,401.70 27,387.00 27,401.70 57.7K
11:45 27,405.40 27,415.30 27,404.25 27,413.50 67.2K
11:46 27,413.10 27,414.90 27,403.30 27,403.30 68.0K
11:47 27,403.15 27,405.30 27,389.70 27,389.70 53.3K
11:48 27,388.15 27,394.15 27,386.80 27,387.70 26.4K
11:49 27,386.65 27,396.85 27,386.65 27,393.75 30.4K
11:50 27,392.60 27,397.80 27,388.70 27,397.80 32.4K
11:51 27,400.20 27,405.40 27,399.45 27,403.30 40.4K
11:52 27,403.60 27,410.00 27,399.10 27,410.00 103.8K
11:53 27,409.65 27,412.65 27,406.50 27,407.55 44.7K
11:54 27,409.70 27,415.85 27,407.70 27,410.80 31.3K
11:55 27,411.80 27,417.45 27,411.65 27,417.45 36.9K
11:56 27,412.25 27,421.35 27,412.25 27,418.50 40.6K
11:57 27,417.45 27,428.30 27,417.45 27,426.55 45.9K
11:58 27,427.00 27,427.00 27,403.65 27,404.10 36.0K
11:59 27,404.85 27,407.15 27,399.35 27,399.35 61.2K
12:00 27,402.45 27,403.35 27,393.40 27,396.65 21.9K
12:01 27,397.30 27,403.10 27,393.50 27,393.50 58.0K
12:02 27,393.55 27,394.95 27,382.55 27,382.55 36.1K
12:03 27,380.85 27,382.00 27,371.10 27,374.40 38.7K
12:04 27,369.80 27,370.65 27,359.55 27,365.25 37.5K
12:05 27,367.95 27,368.60 27,360.80 27,360.80 70.9K
12:06 27,361.25 27,361.30 27,349.80 27,349.80 64.8K
12:07 27,348.75 27,350.90 27,346.10 27,346.10 49.2K
12:08 27,346.70 27,353.85 27,344.85 27,346.25 43.2K
12:09 27,345.20 27,345.20 27,334.30 27,341.25 26.9K
12:10 27,340.15 27,340.50 27,333.40 27,338.00 57.1K
12:11 27,338.90 27,341.10 27,332.00 27,334.15 67.9K
12:12 27,334.90 27,343.40 27,332.90 27,342.10 42.2K
12:13 27,343.65 27,343.65 27,337.15 27,342.80 24.7K
12:14 27,342.65 27,349.90 27,342.65 27,349.50 29.5K
12:15 27,348.60 27,353.75 27,345.10 27,350.65 28.0K
12:16 27,351.20 27,355.90 27,348.30 27,355.90 21.3K
12:17 27,356.55 27,366.75 27,354.85 27,358.70 36.6K
12:18 27,358.35 27,358.35 27,351.35 27,357.80 26.5K
12:19 27,358.80 27,365.50 27,357.60 27,359.45 41.2K
12:20 27,362.50 27,370.10 27,362.50 27,364.25 31.0K
12:21 27,363.50 27,366.80 27,358.50 27,365.80 33.0K
12:22 27,364.70 27,369.65 27,362.75 27,366.80 30.1K
12:23 27,364.50 27,364.50 27,353.95 27,364.30 44.5K
12:24 27,366.95 27,369.40 27,362.35 27,366.80 27.4K
12:25 27,365.90 27,371.40 27,365.25 27,371.40 28.6K
12:26 27,372.20 27,372.20 27,366.65 27,367.85 20.4K
12:27 27,368.65 27,368.65 27,353.45 27,354.45 26.1K
12:28 27,350.10 27,350.10 27,342.40 27,346.50 41.0K
12:29 27,346.30 27,353.55 27,344.05 27,350.30 21.6K
12:30 27,350.60 27,351.05 27,329.45 27,329.50 44.5K
12:31 27,329.65 27,335.65 27,326.35 27,332.65 40.9K
12:32 27,331.95 27,337.00 27,331.95 27,334.55 37.7K
12:33 27,331.30 27,337.30 27,331.05 27,333.70 30.4K
12:34 27,335.10 27,337.55 27,332.95 27,335.55 32.7K
12:35 27,333.85 27,334.10 27,320.80 27,320.80 29.5K
12:36 27,319.25 27,319.25 27,303.60 27,305.00 44.4K
12:37 27,299.00 27,300.75 27,282.10 27,288.40 76.2K
12:38 27,285.70 27,298.00 27,284.25 27,295.70 24.6K
12:39 27,296.40 27,296.45 27,286.25 27,286.25 55.9K
12:40 27,288.15 27,292.30 27,286.35 27,287.25 36.9K
12:41 27,287.35 27,292.55 27,276.05 27,276.05 79.4K
12:42 27,277.40 27,291.60 27,277.00 27,286.85 66.3K
12:43 27,289.00 27,289.00 27,278.55 27,279.90 30.6K
12:44 27,282.35 27,282.35 27,266.00 27,266.70 56.0K
12:45 27,263.20 27,263.20 27,248.10 27,262.25 90.8K
12:46 27,264.20 27,280.85 27,263.85 27,275.85 56.1K
12:47 27,274.10 27,281.65 27,274.10 27,281.00 40.6K
12:48 27,281.60 27,281.60 27,274.05 27,276.25 38.4K
12:49 27,277.90 27,283.10 27,273.05 27,283.10 130.6K
12:50 27,281.55 27,306.00 27,281.55 27,305.50 37.8K
12:51 27,303.90 27,304.60 27,300.45 27,302.00 34.9K
12:52 27,301.50 27,302.85 27,296.20 27,299.10 26.8K
12:53 27,298.45 27,299.80 27,279.75 27,283.30 31.8K
12:54 27,284.10 27,294.85 27,281.70 27,291.15 28.6K
12:55 27,291.70 27,302.65 27,289.25 27,302.65 36.3K
12:56 27,301.15 27,310.15 27,300.20 27,308.65 38.2K
12:57 27,311.80 27,319.70 27,309.75 27,313.35 40.7K
12:58 27,311.05 27,312.20 27,304.20 27,305.00 134.9K
12:59 27,299.00 27,306.00 27,296.90 27,300.90 84.9K
13:00 27,299.05 27,299.05 27,283.25 27,290.05 55.1K
13:01 27,291.70 27,297.20 27,290.10 27,290.90 60.9K
13:02 27,290.00 27,291.50 27,284.30 27,291.45 41.5K
13:03 27,290.60 27,292.10 27,277.00 27,277.00 38.1K
13:04 27,274.00 27,274.35 27,258.65 27,261.85 39.2K
13:05 27,262.60 27,262.60 27,249.00 27,251.55 48.9K
13:06 27,251.00 27,263.45 27,248.20 27,263.45 64.4K
13:07 27,267.20 27,272.65 27,263.85 27,263.85 38.5K
13:08 27,263.30 27,266.75 27,258.70 27,263.15 25.4K
13:09 27,259.55 27,264.55 27,258.45 27,264.55 22.8K
13:10 27,265.10 27,274.20 27,261.65 27,274.20 45.9K
13:11 27,273.90 27,291.10 27,273.90 27,290.60 49.5K
13:12 27,290.45 27,303.55 27,290.45 27,302.95 43.1K
13:13 27,303.05 27,317.60 27,303.05 27,313.60 33.2K
13:14 27,313.50 27,324.85 27,313.50 27,318.15 53.4K
13:15 27,315.65 27,315.65 27,290.65 27,290.65 37.0K
13:16 27,290.25 27,290.40 27,278.60 27,278.60 42.2K
13:17 27,279.05 27,282.35 27,275.20 27,275.65 39.3K
13:18 27,272.80 27,276.35 27,270.85 27,271.90 47.3K
13:19 27,269.45 27,269.45 27,259.15 27,264.00 39.1K
13:20 27,265.20 27,267.90 27,261.85 27,261.85 21.7K
13:21 27,262.70 27,271.30 27,259.45 27,271.20 49.4K
13:22 27,266.85 27,271.45 27,264.05 27,268.75 33.7K
13:23 27,267.80 27,272.95 27,266.45 27,266.90 19.9K
13:24 27,265.95 27,266.60 27,258.25 27,263.65 31.9K
13:25 27,263.90 27,272.55 27,263.90 27,271.65 20.1K
13:26 27,272.50 27,280.00 27,271.45 27,274.50 20.5K
13:27 27,272.55 27,283.90 27,272.55 27,283.30 22.2K
13:28 27,281.90 27,284.80 27,270.45 27,270.90 22.8K
13:29 27,271.75 27,278.75 27,269.05 27,278.75 37.4K
13:30 27,278.55 27,278.55 27,271.00 27,272.45 24.9K
13:31 27,273.05 27,280.80 27,265.50 27,265.50 34.1K
13:32 27,263.55 27,263.80 27,253.60 27,253.60 44.2K
13:33 27,254.35 27,255.10 27,242.45 27,242.45 30.7K
13:34 27,240.20 27,252.40 27,240.20 27,252.40 73.1K
13:35 27,254.35 27,254.35 27,244.25 27,244.25 32.7K
13:36 27,246.10 27,247.45 27,238.35 27,238.35 27.8K
13:37 27,232.80 27,244.50 27,227.00 27,242.30 49.9K
13:38 27,243.10 27,248.10 27,240.60 27,241.40 39.6K
13:39 27,243.65 27,243.65 27,232.55 27,233.30 39.7K
13:40 27,228.85 27,232.20 27,227.00 27,231.90 51.6K
13:41 27,231.10 27,237.65 27,231.05 27,235.60 23.6K
13:42 27,234.95 27,234.95 27,223.20 27,224.40 26.9K
13:43 27,225.60 27,225.60 27,213.95 27,216.55 37.8K
13:44 27,215.20 27,225.55 27,214.75 27,225.15 52.6K
13:45 27,221.95 27,225.95 27,216.40 27,216.40 23.5K
13:46 27,218.50 27,234.70 27,218.50 27,231.50 19.1K
13:47 27,231.75 27,234.75 27,229.05 27,233.45 361.4K
13:48 27,232.35 27,236.55 27,231.15 27,232.80 27.2K
13:49 27,232.85 27,234.55 27,227.70 27,234.55 31.8K
13:50 27,231.80 27,248.05 27,231.25 27,246.55 27.2K
13:51 27,247.90 27,254.80 27,241.40 27,241.65 29.2K
13:52 27,242.20 27,242.20 27,229.10 27,229.40 76.9K
13:53 27,229.45 27,250.55 27,228.15 27,248.90 28.2K
13:54 27,245.05 27,249.40 27,240.50 27,247.00 24.6K
13:55 27,246.55 27,247.90 27,241.60 27,242.35 14.8K
13:56 27,242.55 27,245.20 27,238.25 27,241.40 18.2K
13:57 27,243.00 27,245.40 27,239.90 27,242.20 41.8K
13:58 27,241.85 27,242.85 27,237.25 27,241.25 108.4K
13:59 27,240.55 27,244.95 27,235.65 27,237.75 29.2K
14:00 27,235.70 27,242.40 27,227.70 27,242.40 50.8K
14:01 27,239.60 27,241.45 27,225.05 27,226.30 39.2K
14:02 27,222.95 27,231.80 27,220.70 27,231.80 106.9K
14:03 27,232.80 27,239.15 27,229.55 27,238.60 85.6K
14:04 27,238.10 27,262.75 27,238.10 27,262.75 74.0K
14:05 27,268.05 27,285.65 27,267.95 27,282.95 47.3K
14:06 27,283.70 27,283.70 27,256.70 27,259.10 80.1K
14:07 27,257.40 27,257.40 27,250.30 27,250.30 102.1K
14:08 27,248.20 27,249.70 27,242.65 27,249.70 27.1K
14:09 27,249.20 27,249.70 27,241.80 27,245.35 35.3K
14:10 27,241.10 27,245.95 27,235.55 27,243.90 47.7K
14:11 27,244.05 27,244.05 27,232.25 27,239.90 30.7K
14:12 27,238.90 27,238.90 27,224.15 27,224.15 42.9K
14:13 27,222.85 27,223.25 27,216.85 27,220.50 34.4K
14:14 27,220.20 27,223.00 27,207.00 27,209.35 115.7K
14:15 27,208.85 27,208.85 27,186.00 27,186.00 236.8K
14:16 27,183.95 27,191.95 27,181.35 27,191.10 57.6K
14:17 27,193.20 27,201.80 27,193.20 27,194.00 47.4K
14:18 27,194.65 27,205.25 27,194.65 27,202.90 35.3K
14:19 27,204.00 27,210.05 27,204.00 27,208.30 26.0K
14:20 27,207.10 27,211.25 27,203.45 27,211.25 23.2K
14:21 27,210.60 27,225.65 27,209.00 27,212.50 72.5K
14:22 27,208.65 27,219.80 27,205.30 27,208.10 31.4K
14:23 27,207.40 27,207.75 27,200.30 27,205.10 26.7K
14:24 27,205.05 27,205.80 27,200.95 27,202.60 34.6K
14:25 27,200.85 27,204.75 27,199.45 27,204.40 26.0K
14:26 27,206.05 27,209.70 27,204.10 27,209.70 43.4K
14:27 27,211.95 27,215.30 27,204.95 27,204.95 77.9K
14:28 27,206.40 27,206.40 27,198.35 27,200.55 41.7K
14:29 27,203.45 27,208.75 27,203.45 27,204.60 83.0K
14:30 27,203.20 27,205.85 27,196.90 27,201.45 113.0K
14:31 27,201.85 27,202.30 27,193.65 27,193.65 63.4K
14:32 27,195.65 27,207.25 27,194.05 27,200.30 50.0K
14:33 27,200.20 27,209.10 27,196.75 27,209.10 161.4K
14:34 27,210.85 27,216.15 27,204.75 27,207.35 82.3K
14:35 27,204.40 27,204.40 27,196.75 27,199.25 39.6K
14:36 27,198.95 27,203.55 27,186.15 27,187.85 123.8K
14:37 27,186.50 27,186.50 27,174.85 27,175.35 82.9K
14:38 27,175.60 27,175.60 27,164.70 27,166.95 56.4K
14:39 27,164.30 27,164.45 27,154.70 27,154.70 66.1K
14:40 27,151.95 27,154.05 27,149.70 27,152.70 75.7K
14:41 27,151.30 27,156.15 27,150.10 27,151.65 75.6K
14:42 27,149.00 27,151.70 27,123.55 27,123.55 348.9K
14:43 27,119.95 27,123.00 27,114.60 27,119.75 227.8K
14:44 27,120.70 27,121.50 27,117.95 27,120.20 219.7K
14:45 27,122.70 27,124.55 27,118.70 27,122.20 144.6K
14:46 27,119.90 27,122.45 27,114.20 27,117.85 129.1K
14:47 27,118.60 27,124.00 27,118.30 27,122.65 61.6K
14:48 27,121.60 27,121.60 27,110.70 27,110.80 75.3K
14:49 27,111.70 27,112.95 27,104.65 27,106.05 70.7K
14:50 27,106.75 27,114.35 27,106.75 27,109.90 60.3K
14:51 27,111.00 27,111.80 27,102.45 27,107.85 62.4K
14:52 27,108.35 27,110.75 27,102.85 27,110.75 67.1K
14:53 27,111.95 27,124.50 27,109.80 27,117.40 61.6K
14:54 27,114.90 27,137.60 27,114.90 27,136.10 84.3K
14:55 27,136.55 27,137.90 27,127.65 27,129.30 54.9K
14:56 27,126.80 27,126.80 27,113.10 27,113.30 116.5K
14:57 27,115.05 27,120.05 27,113.60 27,116.65 54.4K
14:58 27,118.15 27,130.25 27,117.50 27,125.80 66.9K
14:59 27,130.35 27,142.20 27,130.35 27,138.25 102.5K
15:00 27,137.45 27,164.70 27,134.15 27,139.10 180.5K
15:01 27,137.80 27,154.00 27,136.40 27,137.05 89.9K
15:02 27,138.30 27,141.00 27,131.45 27,133.10 57.6K
15:03 27,136.90 27,141.20 27,126.35 27,127.50 74.1K
15:04 27,129.05 27,129.05 27,114.20 27,114.20 69.4K
15:05 27,118.65 27,118.70 27,112.90 27,117.45 66.9K
15:06 27,117.90 27,127.20 27,117.90 27,123.80 112.9K
15:07 27,123.20 27,134.25 27,123.20 27,131.75 81.6K
15:08 27,131.80 27,135.35 27,122.15 27,135.35 81.1K
15:09 27,137.20 27,147.65 27,134.75 27,147.65 104.3K
15:10 27,151.60 27,154.40 27,137.95 27,138.05 150.4K
15:11 27,135.60 27,141.05 27,135.60 27,137.55 84.6K
15:12 27,135.25 27,135.25 27,127.85 27,131.55 87.9K
15:13 27,130.80 27,132.45 27,122.30 27,122.30 100.5K
15:14 27,124.70 27,125.75 27,112.20 27,113.85 160.9K
15:15 27,113.35 27,129.00 27,112.15 27,129.00 184.8K
15:16 27,130.00 27,130.00 27,121.20 27,125.10 190.6K
15:17 27,124.35 27,126.65 27,121.70 27,125.65 112.1K
15:18 27,123.55 27,130.05 27,117.50 27,126.15 154.4K
15:19 27,125.35 27,131.30 27,125.35 27,129.20 96.3K
15:20 27,133.15 27,138.05 27,129.05 27,132.20 267.5K
15:21 27,132.80 27,135.70 27,129.85 27,133.80 203.1K
15:22 27,134.25 27,136.05 27,131.00 27,136.00 195.3K
15:23 27,139.60 27,139.95 27,133.30 27,134.60 165.7K
15:24 27,135.25 27,139.05 27,129.85 27,131.90 218.7K
15:25 27,129.55 27,131.25 27,127.25 27,130.10 192.2K
15:26 27,129.75 27,131.25 27,125.05 27,130.15 472.3K
15:27 27,131.70 27,134.10 27,126.65 27,126.65 196.6K
15:28 27,132.40 27,142.55 27,126.70 27,140.45 182.3K
15:29 27,141.80 27,156.40 27,141.80 27,152.85 128.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available