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 26,233.95 26,233.95 26,233.95 26,233.95 0.0K
09:15 26,249.20 26,320.55 26,245.60 26,271.20 631.9K
09:16 26,267.15 26,271.40 26,251.35 26,251.35 233.7K
09:17 26,250.50 26,250.50 26,217.65 26,221.30 227.7K
09:18 26,225.60 26,228.70 26,189.65 26,189.65 193.5K
09:19 26,194.45 26,208.05 26,188.30 26,203.30 182.4K
09:20 26,199.40 26,207.90 26,195.30 26,207.90 151.6K
09:21 26,207.70 26,243.50 26,207.70 26,242.75 111.3K
09:22 26,243.40 26,243.40 26,216.15 26,219.95 156.5K
09:23 26,224.70 26,231.60 26,214.15 26,228.20 121.6K
09:24 26,231.15 26,231.15 26,191.55 26,198.85 125.2K
09:25 26,202.20 26,202.20 26,164.95 26,166.65 157.9K
09:26 26,166.70 26,169.45 26,151.10 26,156.05 163.3K
09:27 26,158.10 26,158.10 26,123.20 26,123.35 106.5K
09:28 26,124.40 26,139.50 26,118.95 26,118.95 105.6K
09:29 26,120.75 26,123.95 26,105.95 26,109.55 99.9K
09:30 26,106.75 26,130.30 26,106.75 26,116.30 127.0K
09:31 26,118.30 26,122.10 26,110.30 26,110.30 105.8K
09:32 26,108.85 26,125.60 26,099.05 26,125.60 152.0K
09:33 26,127.00 26,138.90 26,117.10 26,120.70 85.3K
09:34 26,122.85 26,123.45 26,112.00 26,115.40 122.2K
09:35 26,116.00 26,118.50 26,103.70 26,103.70 120.0K
09:36 26,105.10 26,117.00 26,094.50 26,117.00 61.1K
09:37 26,116.10 26,205.00 26,116.05 26,200.50 142.4K
09:38 26,202.60 26,217.45 26,183.30 26,215.70 153.4K
09:39 26,215.75 26,227.35 26,205.50 26,206.10 130.3K
09:40 26,204.55 26,214.45 26,190.75 26,200.50 80.7K
09:41 26,200.35 26,208.55 26,194.80 26,195.50 67.5K
09:42 26,192.50 26,207.70 26,178.10 26,207.70 85.5K
09:43 26,207.85 26,207.85 26,198.45 26,199.45 58.0K
09:44 26,198.00 26,198.00 26,181.55 26,192.30 64.7K
09:45 26,190.10 26,198.20 26,182.40 26,198.20 48.6K
09:46 26,198.15 26,211.35 26,196.50 26,207.05 42.7K
09:47 26,208.30 26,208.30 26,198.55 26,204.95 68.6K
09:48 26,207.80 26,207.80 26,185.15 26,185.15 63.9K
09:49 26,181.05 26,207.80 26,180.35 26,207.80 74.7K
09:50 26,211.10 26,217.20 26,203.85 26,217.20 63.7K
09:51 26,218.20 26,240.05 26,214.50 26,235.95 84.0K
09:52 26,238.00 26,238.00 26,210.85 26,219.70 79.6K
09:53 26,218.20 26,223.60 26,200.40 26,201.25 63.2K
09:54 26,197.55 26,198.05 26,166.55 26,166.55 86.1K
09:55 26,165.30 26,173.80 26,161.80 26,173.80 60.2K
09:56 26,173.45 26,189.45 26,172.70 26,188.40 83.1K
09:57 26,188.80 26,188.80 26,176.35 26,176.55 53.0K
09:58 26,175.20 26,194.20 26,174.80 26,194.20 59.4K
09:59 26,197.90 26,237.50 26,197.90 26,212.05 116.8K
10:00 26,211.95 26,217.90 26,205.25 26,209.05 104.7K
10:01 26,211.70 26,211.70 26,197.85 26,200.65 38.7K
10:02 26,204.65 26,206.60 26,192.85 26,204.00 41.8K
10:03 26,201.90 26,224.85 26,195.85 26,221.60 62.2K
10:04 26,219.30 26,230.30 26,205.70 26,226.60 69.7K
10:05 26,230.25 26,247.80 26,225.75 26,247.80 67.4K
10:06 26,251.20 26,262.75 26,243.60 26,243.60 82.8K
10:07 26,242.75 26,242.75 26,212.25 26,212.25 75.5K
10:08 26,211.90 26,237.80 26,209.15 26,230.00 114.7K
10:09 26,222.65 26,238.30 26,219.50 26,238.30 67.5K
10:10 26,240.35 26,244.55 26,232.95 26,232.95 44.3K
10:11 26,232.75 26,232.75 26,218.35 26,221.90 41.2K
10:12 26,218.40 26,219.95 26,190.20 26,201.50 143.7K
10:13 26,201.85 26,204.15 26,189.25 26,189.25 74.1K
10:14 26,191.30 26,195.35 26,186.40 26,191.05 38.5K
10:15 26,190.35 26,191.85 26,180.20 26,185.30 111.8K
10:16 26,182.25 26,191.70 26,180.75 26,187.20 122.8K
10:17 26,186.65 26,216.55 26,186.65 26,216.55 88.5K
10:18 26,219.10 26,242.15 26,215.40 26,242.15 59.5K
10:19 26,243.20 26,243.20 26,231.00 26,232.10 49.1K
10:20 26,235.10 26,236.10 26,226.75 26,228.65 40.1K
10:21 26,228.00 26,230.65 26,220.15 26,227.65 117.7K
10:22 26,229.95 26,233.85 26,212.05 26,213.30 57.8K
10:23 26,211.15 26,224.15 26,204.65 26,224.15 109.9K
10:24 26,223.10 26,225.00 26,215.60 26,219.60 41.9K
10:25 26,219.65 26,225.75 26,210.10 26,225.50 45.4K
10:26 26,226.20 26,226.20 26,202.50 26,202.55 148.0K
10:27 26,202.75 26,217.55 26,198.85 26,217.55 77.5K
10:28 26,217.00 26,217.20 26,191.30 26,191.30 114.5K
10:29 26,187.90 26,188.20 26,170.40 26,170.85 176.0K
10:30 26,169.25 26,172.60 26,165.00 26,166.10 67.6K
10:31 26,167.80 26,172.65 26,160.95 26,172.65 70.5K
10:32 26,175.05 26,200.10 26,174.75 26,189.45 141.0K
10:33 26,189.30 26,204.90 26,181.50 26,190.20 155.6K
10:34 26,189.80 26,189.80 26,183.85 26,183.85 141.7K
10:35 26,189.85 26,191.10 26,169.20 26,169.20 130.0K
10:36 26,169.35 26,169.35 26,127.25 26,127.25 236.2K
10:37 26,123.30 26,123.30 26,111.50 26,119.35 140.4K
10:38 26,116.55 26,116.55 26,107.70 26,108.30 127.1K
10:39 26,108.55 26,113.15 26,107.80 26,108.80 252.4K
10:40 26,107.95 26,108.55 26,102.35 26,108.10 90.4K
10:41 26,106.85 26,106.85 26,096.95 26,100.45 328.7K
10:42 26,096.50 26,099.65 26,087.40 26,087.40 112.5K
10:43 26,088.70 26,094.25 26,080.60 26,080.60 142.8K
10:44 26,078.05 26,079.50 26,067.40 26,067.40 137.4K
10:45 26,065.70 26,090.20 26,065.70 26,090.20 71.1K
10:46 26,081.45 26,081.45 26,067.30 26,067.30 66.3K
10:47 26,067.40 26,068.85 26,055.40 26,055.40 112.9K
10:48 26,054.30 26,055.45 26,026.60 26,027.15 148.2K
10:49 26,024.30 26,038.40 26,024.30 26,027.10 135.5K
10:50 26,027.95 26,028.10 26,011.00 26,015.00 126.2K
10:51 26,018.40 26,023.25 26,012.70 26,012.70 140.0K
10:52 26,013.90 26,018.25 26,005.00 26,015.15 78.2K
10:53 26,013.15 26,020.70 26,010.95 26,014.00 93.6K
10:54 26,008.45 26,008.45 25,985.25 25,987.40 73.7K
10:55 25,986.55 26,004.30 25,986.55 25,994.65 131.2K
10:56 25,997.35 26,005.10 25,993.15 25,997.05 66.3K
10:57 25,995.60 26,015.10 25,995.60 26,015.10 52.6K
10:58 26,018.30 26,018.95 26,001.15 26,016.95 71.0K
10:59 26,016.35 26,016.35 26,010.00 26,012.90 58.9K
11:00 26,014.05 26,018.15 26,010.05 26,010.05 43.0K
11:01 26,006.20 26,015.05 25,999.10 26,015.05 92.3K
11:02 26,018.90 26,022.45 26,009.95 26,021.95 81.9K
11:03 26,021.75 26,023.75 26,006.35 26,009.10 56.8K
11:04 26,006.70 26,006.70 25,974.15 25,974.15 150.5K
11:05 25,972.15 25,980.80 25,963.85 25,963.85 95.8K
11:06 25,966.40 25,970.40 25,948.90 25,951.50 106.3K
11:07 25,951.50 25,951.80 25,940.40 25,943.35 51.9K
11:08 25,944.85 25,944.85 25,939.70 25,941.40 229.2K
11:09 25,940.15 25,942.40 25,932.25 25,935.50 160.1K
11:10 25,934.75 25,946.40 25,932.75 25,946.40 100.1K
11:11 25,947.65 25,962.95 25,945.30 25,961.15 156.0K
11:12 25,964.95 26,015.25 25,957.45 26,015.25 93.9K
11:13 26,021.50 26,021.50 26,000.05 26,000.05 129.3K
11:14 26,000.40 26,001.15 25,994.25 26,001.15 49.5K
11:15 25,998.70 25,998.70 25,978.45 25,979.50 139.4K
11:16 25,979.90 25,986.65 25,976.10 25,983.35 52.4K
11:17 25,980.00 25,984.15 25,972.40 25,977.45 53.1K
11:18 25,975.65 25,978.65 25,971.85 25,978.65 62.2K
11:19 25,977.90 25,981.55 25,961.10 25,961.10 27.5K
11:20 25,960.95 25,973.70 25,958.20 25,973.70 61.3K
11:21 25,973.90 25,989.30 25,971.35 25,988.80 35.0K
11:22 25,988.80 25,989.50 25,972.30 25,972.30 79.2K
11:23 25,971.40 25,972.10 25,958.00 25,958.40 63.8K
11:24 25,959.65 25,959.65 25,945.50 25,951.70 130.0K
11:25 25,950.60 25,960.40 25,950.10 25,959.95 106.1K
11:26 25,956.15 25,969.70 25,956.15 25,969.70 84.5K
11:27 25,967.25 25,967.25 25,950.90 25,959.15 49.3K
11:28 25,956.15 25,956.40 25,938.50 25,939.30 58.7K
11:29 25,942.10 25,942.10 25,923.85 25,923.85 72.0K
11:30 25,924.85 25,930.40 25,921.75 25,926.15 68.4K
11:31 25,926.00 25,932.90 25,923.15 25,932.85 88.0K
11:32 25,929.65 25,949.45 25,927.75 25,949.45 47.7K
11:33 25,950.80 25,950.80 25,936.45 25,938.60 56.9K
11:34 25,934.35 25,934.55 25,927.40 25,933.95 39.9K
11:35 25,934.50 25,943.55 25,933.35 25,937.65 47.6K
11:36 25,939.10 25,939.50 25,930.20 25,930.20 49.1K
11:37 25,927.75 25,927.75 25,904.45 25,908.45 74.5K
11:38 25,906.45 25,917.00 25,904.45 25,911.35 74.2K
11:39 25,909.40 25,910.90 25,901.60 25,904.50 35.0K
11:40 25,901.30 25,911.80 25,900.05 25,911.80 29.7K
11:41 25,916.40 25,925.65 25,912.90 25,924.50 66.6K
11:42 25,925.45 25,933.10 25,921.05 25,933.10 45.7K
11:43 25,932.65 25,953.80 25,932.65 25,951.60 64.4K
11:44 25,952.10 25,952.10 25,940.75 25,942.70 42.7K
11:45 25,945.00 25,964.70 25,943.95 25,964.70 60.9K
11:46 25,964.70 25,964.70 25,948.90 25,949.85 49.4K
11:47 25,948.25 25,952.25 25,942.90 25,943.90 97.6K
11:48 25,944.65 25,945.75 25,937.85 25,945.55 75.8K
11:49 25,945.10 25,947.15 25,933.55 25,936.95 46.3K
11:50 25,939.25 25,940.85 25,935.40 25,938.85 33.1K
11:51 25,939.30 25,958.65 25,939.30 25,949.30 43.5K
11:52 25,947.50 25,950.15 25,942.00 25,945.50 35.2K
11:53 25,944.85 25,967.35 25,944.85 25,967.35 30.2K
11:54 25,967.30 25,969.30 25,955.05 25,957.40 48.1K
11:55 25,955.35 25,956.65 25,946.15 25,947.35 22.3K
11:56 25,945.25 25,950.00 25,934.85 25,950.00 30.5K
11:57 25,951.75 25,985.10 25,951.75 25,982.80 54.4K
11:58 25,978.90 25,978.90 25,967.20 25,977.85 27.6K
11:59 25,974.20 25,995.40 25,974.20 25,995.10 31.7K
12:00 25,999.25 25,999.25 25,978.45 25,978.45 101.1K
12:01 25,977.70 25,977.70 25,961.35 25,962.55 32.2K
12:02 25,958.30 25,958.30 25,937.70 25,937.70 54.8K
12:03 25,934.50 25,934.50 25,914.65 25,915.20 60.5K
12:04 25,915.80 25,915.80 25,895.40 25,897.40 67.9K
12:05 25,897.05 25,921.40 25,896.05 25,917.40 83.7K
12:06 25,916.80 25,921.80 25,914.15 25,917.55 32.6K
12:07 25,919.00 25,919.75 25,906.05 25,906.05 65.3K
12:08 25,907.25 25,907.25 25,890.25 25,895.00 48.9K
12:09 25,893.75 25,893.75 25,877.40 25,883.50 43.3K
12:10 25,885.55 25,885.55 25,874.80 25,874.80 36.9K
12:11 25,874.35 25,881.45 25,870.00 25,878.20 53.9K
12:12 25,877.65 25,886.45 25,876.25 25,884.05 46.2K
12:13 25,883.25 25,894.65 25,880.90 25,890.70 29.3K
12:14 25,890.70 25,903.70 25,887.65 25,897.95 30.0K
12:15 25,900.50 25,904.00 25,890.15 25,904.00 31.3K
12:16 25,904.45 25,904.45 25,894.10 25,900.40 40.2K
12:17 25,899.15 25,899.90 25,890.60 25,892.30 21.8K
12:18 25,891.80 25,891.80 25,883.05 25,886.85 35.8K
12:19 25,886.70 25,886.70 25,877.20 25,879.90 109.3K
12:20 25,880.15 25,890.65 25,874.95 25,888.10 36.0K
12:21 25,888.70 25,895.40 25,887.60 25,888.75 19.9K
12:22 25,887.80 25,887.80 25,872.90 25,872.90 28.6K
12:23 25,874.80 25,878.65 25,871.90 25,878.05 51.4K
12:24 25,878.60 25,888.70 25,876.90 25,888.70 34.3K
12:25 25,891.80 25,899.80 25,890.25 25,897.80 34.6K
12:26 25,898.10 25,916.70 25,893.20 25,901.60 86.3K
12:27 25,900.50 25,918.15 25,899.70 25,918.15 47.5K
12:28 25,921.20 25,930.45 25,921.20 25,924.80 38.2K
12:29 25,924.35 25,924.60 25,917.00 25,918.90 24.6K
12:30 25,919.05 25,919.05 25,903.80 25,910.15 65.2K
12:31 25,910.30 25,910.30 25,902.20 25,902.20 31.4K
12:32 25,903.40 25,910.20 25,898.35 25,907.80 52.4K
12:33 25,905.60 25,913.40 25,899.35 25,900.60 39.6K
12:34 25,899.55 25,902.15 25,895.15 25,899.15 38.3K
12:35 25,897.90 25,925.50 25,896.00 25,913.25 127.4K
12:36 25,914.55 25,932.40 25,910.85 25,931.50 57.7K
12:37 25,930.65 25,933.40 25,926.65 25,926.90 33.2K
12:38 25,927.75 25,927.75 25,919.60 25,922.05 47.9K
12:39 25,929.40 25,938.10 25,925.65 25,937.30 34.6K
12:40 25,936.60 25,936.60 25,917.55 25,921.00 41.6K
12:41 25,921.30 25,927.95 25,915.75 25,921.95 45.9K
12:42 25,923.45 25,923.45 25,913.45 25,915.80 31.1K
12:43 25,915.15 25,917.10 25,903.10 25,904.40 53.5K
12:44 25,904.50 25,904.50 25,890.35 25,890.35 99.0K
12:45 25,890.25 25,904.95 25,887.25 25,904.00 72.4K
12:46 25,905.05 25,906.95 25,894.35 25,906.95 89.7K
12:47 25,903.60 25,903.60 25,896.75 25,898.50 138.5K
12:48 25,900.05 25,905.75 25,897.65 25,897.65 38.5K
12:49 25,899.90 25,899.90 25,882.15 25,882.40 55.4K
12:50 25,881.00 25,883.45 25,878.55 25,879.75 30.6K
12:51 25,881.00 25,894.35 25,879.45 25,892.15 32.4K
12:52 25,895.20 25,910.55 25,893.05 25,910.55 27.9K
12:53 25,909.85 25,913.40 25,891.15 25,891.70 34.8K
12:54 25,894.70 25,894.70 25,888.55 25,889.10 63.9K
12:55 25,888.20 25,891.90 25,885.70 25,889.05 42.3K
12:56 25,892.20 25,897.90 25,885.80 25,885.80 23.9K
12:57 25,887.20 25,888.65 25,880.65 25,882.75 32.5K
12:58 25,882.05 25,882.05 25,868.25 25,871.60 41.7K
12:59 25,869.05 25,869.30 25,849.90 25,852.05 56.2K
13:00 25,853.25 25,853.25 25,843.25 25,846.80 47.1K
13:01 25,846.30 25,847.70 25,839.90 25,840.05 46.9K
13:02 25,840.65 25,840.65 25,822.25 25,822.40 50.8K
13:03 25,822.80 25,822.80 25,812.05 25,816.60 79.4K
13:04 25,814.60 25,825.30 25,810.50 25,815.75 86.3K
13:05 25,816.95 25,819.90 25,807.85 25,816.25 51.2K
13:06 25,814.70 25,823.50 25,812.60 25,822.85 30.4K
13:07 25,823.35 25,829.85 25,823.15 25,824.25 84.4K
13:08 25,825.10 25,832.90 25,820.70 25,821.75 41.3K
13:09 25,819.25 25,820.00 25,812.20 25,812.20 31.0K
13:10 25,813.90 25,824.05 25,810.55 25,818.40 43.8K
13:11 25,818.40 25,828.95 25,816.55 25,828.95 31.2K
13:12 25,828.35 25,830.80 25,813.35 25,816.10 57.0K
13:13 25,815.05 25,839.30 25,813.40 25,832.45 34.3K
13:14 25,833.35 25,848.65 25,833.00 25,839.85 64.1K
13:15 25,841.95 25,852.65 25,840.40 25,852.05 39.4K
13:16 25,854.40 25,864.75 25,854.40 25,860.45 57.7K
13:17 25,863.75 25,909.65 25,862.00 25,909.65 142.9K
13:18 25,909.35 25,909.35 25,879.15 25,879.15 109.4K
13:19 25,878.80 25,891.50 25,876.50 25,887.50 28.5K
13:20 25,886.90 25,895.15 25,885.75 25,890.25 31.1K
13:21 25,887.10 25,891.45 25,876.65 25,891.45 57.1K
13:22 25,891.40 25,902.20 25,889.35 25,900.45 58.5K
13:23 25,901.65 25,901.65 25,887.50 25,887.70 29.0K
13:24 25,890.05 25,890.05 25,878.90 25,878.90 43.8K
13:25 25,877.20 25,898.40 25,873.35 25,898.40 37.4K
13:26 25,898.80 25,907.25 25,898.80 25,907.25 43.9K
13:27 25,906.80 25,908.40 25,898.10 25,902.45 23.3K
13:28 25,903.80 25,908.70 25,895.80 25,908.70 22.5K
13:29 25,907.75 25,907.75 25,892.80 25,899.55 50.2K
13:30 25,900.15 25,900.15 25,887.55 25,894.85 51.9K
13:31 25,890.95 25,898.10 25,890.75 25,893.45 101.5K
13:32 25,894.95 25,895.25 25,887.70 25,890.40 98.4K
13:33 25,887.40 25,887.40 25,879.95 25,879.95 67.1K
13:34 25,879.30 25,888.45 25,875.05 25,884.30 38.0K
13:35 25,885.80 25,885.80 25,878.35 25,882.60 43.8K
13:36 25,880.30 25,880.30 25,875.55 25,876.60 32.5K
13:37 25,875.65 25,877.65 25,865.55 25,865.55 83.5K
13:38 25,864.10 25,868.15 25,860.50 25,860.50 55.4K
13:39 25,861.45 25,861.45 25,855.75 25,861.40 46.9K
13:40 25,863.10 25,869.05 25,859.05 25,869.05 39.8K
13:41 25,870.50 25,871.10 25,864.85 25,866.65 34.3K
13:42 25,864.55 25,871.05 25,860.00 25,870.40 42.1K
13:43 25,869.55 25,879.95 25,864.25 25,879.55 40.7K
13:44 25,872.15 25,872.70 25,864.30 25,864.70 195.7K
13:45 25,865.25 25,872.65 25,863.05 25,867.85 100.0K
13:46 25,869.05 25,871.15 25,861.05 25,862.70 133.5K
13:47 25,862.05 25,862.05 25,850.40 25,859.65 147.7K
13:48 25,857.20 25,859.60 25,853.00 25,854.55 120.3K
13:49 25,852.35 25,852.35 25,839.25 25,839.45 58.9K
13:50 25,832.95 25,835.35 25,829.75 25,834.05 128.3K
13:51 25,833.40 25,836.05 25,824.90 25,834.35 85.4K
13:52 25,832.15 25,852.40 25,832.15 25,852.40 68.2K
13:53 25,852.05 25,852.05 25,832.30 25,832.30 69.7K
13:54 25,831.85 25,831.85 25,820.20 25,820.45 91.5K
13:55 25,820.30 25,822.55 25,813.15 25,813.85 63.1K
13:56 25,814.60 25,828.75 25,813.30 25,827.80 59.4K
13:57 25,826.75 25,834.45 25,824.25 25,830.65 90.7K
13:58 25,828.95 25,828.95 25,821.50 25,824.80 45.0K
13:59 25,827.20 25,827.85 25,820.30 25,821.45 51.9K
14:00 25,823.55 25,825.60 25,818.00 25,821.85 54.4K
14:01 25,823.60 25,829.00 25,822.55 25,825.80 36.7K
14:02 25,825.45 25,825.45 25,814.30 25,822.10 63.5K
14:03 25,822.85 25,822.85 25,810.00 25,810.85 72.7K
14:04 25,811.05 25,811.05 25,797.05 25,797.05 58.2K
14:05 25,800.05 25,820.65 25,799.70 25,814.30 108.4K
14:06 25,814.80 25,834.25 25,813.45 25,824.95 52.3K
14:07 25,823.40 25,823.60 25,808.55 25,814.95 55.4K
14:08 25,814.05 25,814.90 25,797.65 25,797.65 65.0K
14:09 25,800.25 25,800.55 25,788.55 25,800.55 70.3K
14:10 25,803.55 25,810.85 25,800.35 25,810.85 52.1K
14:11 25,809.75 25,813.45 25,801.85 25,807.65 64.8K
14:12 25,806.70 25,808.80 25,791.95 25,793.45 158.3K
14:13 25,790.95 25,792.40 25,783.55 25,786.20 193.2K
14:14 25,787.80 25,800.30 25,787.80 25,798.90 82.9K
14:15 25,799.40 25,829.55 25,798.85 25,829.55 99.3K
14:16 25,840.10 25,852.85 25,825.60 25,852.85 97.4K
14:17 25,850.70 25,864.05 25,842.55 25,864.05 64.2K
14:18 25,872.15 25,883.35 25,871.10 25,883.10 131.2K
14:19 25,884.15 25,896.85 25,884.15 25,893.40 128.4K
14:20 25,896.75 25,924.75 25,896.75 25,911.40 150.4K
14:21 25,907.10 25,917.25 25,901.75 25,903.75 66.2K
14:22 25,903.55 25,920.25 25,903.55 25,913.25 77.5K
14:23 25,916.00 25,916.00 25,897.25 25,897.55 55.9K
14:24 25,900.15 25,901.15 25,866.75 25,872.20 77.2K
14:25 25,870.30 25,872.70 25,862.20 25,872.20 62.6K
14:26 25,873.30 25,878.20 25,867.30 25,878.20 75.2K
14:27 25,879.65 25,893.05 25,876.85 25,876.85 88.2K
14:28 25,874.10 25,883.15 25,872.35 25,880.00 39.1K
14:29 25,885.35 25,897.45 25,885.35 25,896.85 66.3K
14:30 25,901.05 25,901.05 25,884.15 25,894.60 72.1K
14:31 25,894.30 25,907.45 25,892.25 25,907.45 118.9K
14:32 25,904.50 25,921.35 25,902.15 25,919.25 116.4K
14:33 25,920.00 25,927.75 25,911.55 25,914.05 113.2K
14:34 25,910.70 25,931.85 25,910.70 25,931.85 75.0K
14:35 25,932.55 25,949.25 25,932.55 25,942.20 155.1K
14:36 25,942.15 25,947.15 25,942.10 25,944.05 174.7K
14:37 25,941.20 25,948.90 25,941.20 25,946.50 233.9K
14:38 25,948.10 25,972.05 25,948.10 25,971.15 262.6K
14:39 25,969.50 25,981.30 25,965.95 25,965.95 168.8K
14:40 25,964.40 25,972.50 25,964.40 25,965.85 107.0K
14:41 25,965.80 25,971.25 25,957.75 25,958.75 81.5K
14:42 25,961.60 25,989.10 25,959.55 25,989.10 125.1K
14:43 25,996.70 26,009.45 25,996.70 26,006.95 233.0K
14:44 26,006.75 26,034.35 26,006.75 26,025.90 143.5K
14:45 26,026.30 26,026.35 26,002.25 26,003.50 148.6K
14:46 26,005.50 26,005.50 25,985.70 25,986.50 101.4K
14:47 25,989.50 25,995.65 25,979.65 25,987.15 77.6K
14:48 25,989.70 25,993.05 25,972.15 25,972.15 87.1K
14:49 25,970.95 25,978.20 25,968.05 25,977.25 57.2K
14:50 25,974.65 25,979.55 25,965.80 25,974.45 116.1K
14:51 25,977.10 25,979.15 25,968.95 25,972.45 79.0K
14:52 25,973.05 25,993.15 25,973.05 25,980.65 123.8K
14:53 25,976.10 25,988.25 25,976.10 25,981.30 55.8K
14:54 25,979.65 25,983.35 25,968.95 25,969.95 49.9K
14:55 25,967.05 25,969.90 25,946.25 25,946.25 95.7K
14:56 25,947.45 25,947.60 25,908.85 25,909.90 254.7K
14:57 25,910.70 25,914.20 25,903.90 25,903.90 298.3K
14:58 25,909.00 25,929.55 25,905.05 25,929.55 123.9K
14:59 25,932.00 25,946.50 25,932.00 25,946.50 222.2K
15:00 25,953.10 25,977.60 25,951.85 25,962.60 451.9K
15:01 25,964.00 25,972.25 25,960.95 25,965.70 128.0K
15:02 25,965.55 25,965.55 25,955.85 25,959.95 82.4K
15:03 25,960.00 25,960.50 25,943.35 25,945.85 116.8K
15:04 25,948.50 25,951.10 25,929.80 25,929.80 114.3K
15:05 25,928.35 25,936.05 25,927.10 25,930.55 115.6K
15:06 25,930.35 25,932.05 25,924.60 25,929.05 79.9K
15:07 25,932.25 25,932.25 25,923.45 25,923.85 127.3K
15:08 25,924.70 25,938.65 25,924.70 25,938.40 121.6K
15:09 25,937.55 25,937.55 25,912.50 25,926.55 136.8K
15:10 25,934.45 25,942.00 25,934.15 25,941.30 169.0K
15:11 25,941.95 25,946.90 25,941.45 25,941.65 117.5K
15:12 25,940.90 25,940.90 25,930.35 25,930.60 108.5K
15:13 25,929.25 25,929.75 25,921.15 25,926.15 137.4K
15:14 25,928.10 25,931.20 25,926.70 25,928.15 167.2K
15:15 25,927.55 25,927.85 25,919.15 25,926.95 154.6K
15:16 25,924.95 25,926.20 25,918.35 25,925.95 390.0K
15:17 25,924.80 25,937.00 25,921.70 25,933.45 248.1K
15:18 25,935.95 25,935.95 25,921.40 25,928.75 216.6K
15:19 25,928.85 25,929.55 25,919.05 25,922.15 128.0K
15:20 25,922.85 25,922.85 25,904.25 25,908.95 195.3K
15:21 25,909.10 25,909.60 25,901.25 25,909.60 113.9K
15:22 25,907.60 25,907.85 25,899.50 25,899.50 107.1K
15:23 25,902.25 25,902.25 25,889.40 25,889.40 120.7K
15:24 25,887.80 25,892.50 25,877.20 25,892.50 234.3K
15:25 25,892.20 25,898.85 25,888.35 25,898.85 260.8K
15:26 25,897.35 25,897.45 25,882.30 25,883.80 168.5K
15:27 25,881.85 25,884.85 25,875.10 25,875.10 103.2K
15:28 25,880.90 25,881.05 25,867.80 25,867.80 161.9K
15:29 25,874.75 25,920.60 25,863.05 25,920.60 125.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available