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 24,842.70 24,842.70 24,842.70 24,842.70 0.0K
09:15 24,834.00 24,893.90 24,828.00 24,854.75 845.3K
09:16 24,858.65 24,861.90 24,805.20 24,805.20 402.1K
09:17 24,803.85 24,803.85 24,754.55 24,754.55 413.9K
09:18 24,749.20 24,760.90 24,742.85 24,746.25 337.4K
09:19 24,752.75 24,755.35 24,732.75 24,735.50 259.5K
09:20 24,735.60 24,784.95 24,731.40 24,769.60 251.4K
09:21 24,774.45 24,832.40 24,773.35 24,827.00 296.0K
09:22 24,833.95 24,847.40 24,809.65 24,847.40 224.8K
09:23 24,852.10 24,886.95 24,852.10 24,886.95 172.7K
09:24 24,889.75 24,895.45 24,869.80 24,869.80 182.7K
09:25 24,868.75 24,873.10 24,822.40 24,825.50 130.4K
09:26 24,817.35 24,832.65 24,813.55 24,826.65 135.6K
09:27 24,825.90 24,861.75 24,825.90 24,861.75 169.9K
09:28 24,853.80 24,854.95 24,825.45 24,827.80 96.7K
09:29 24,824.40 24,847.90 24,806.95 24,847.05 99.4K
09:30 24,847.25 24,863.40 24,835.95 24,860.95 137.8K
09:31 24,851.25 24,851.25 24,815.75 24,820.10 143.0K
09:32 24,819.20 24,864.35 24,819.20 24,855.05 96.9K
09:33 24,852.70 24,876.50 24,844.55 24,876.50 95.5K
09:34 24,878.30 24,879.40 24,856.20 24,862.55 149.5K
09:35 24,866.05 24,875.00 24,842.45 24,842.45 273.2K
09:36 24,841.40 24,849.50 24,837.40 24,842.60 116.8K
09:37 24,840.55 24,884.05 24,839.95 24,884.05 162.6K
09:38 24,889.20 24,914.90 24,889.20 24,902.30 268.6K
09:39 24,905.00 24,926.05 24,905.00 24,924.80 187.3K
09:40 24,925.25 24,938.65 24,905.95 24,938.30 231.7K
09:41 24,940.75 24,961.75 24,940.75 24,961.75 224.3K
09:42 24,963.20 24,975.70 24,962.55 24,975.70 154.6K
09:43 24,978.30 24,979.35 24,965.45 24,975.25 154.5K
09:44 24,973.15 24,974.85 24,944.80 24,944.80 149.0K
09:45 24,945.85 24,945.85 24,924.40 24,933.30 153.1K
09:46 24,931.05 24,958.20 24,923.15 24,957.30 223.4K
09:47 24,954.85 24,978.30 24,954.85 24,961.50 167.5K
09:48 24,965.55 24,979.30 24,964.25 24,977.35 108.4K
09:49 24,978.90 24,981.50 24,974.25 24,981.50 88.1K
09:50 24,977.10 24,986.90 24,975.65 24,980.60 93.0K
09:51 24,983.10 24,990.60 24,981.90 24,989.10 90.0K
09:52 24,989.50 25,007.50 24,989.50 25,007.40 75.6K
09:53 25,004.10 25,004.10 24,981.45 24,987.40 71.9K
09:54 24,987.00 25,006.45 24,987.00 25,006.45 106.0K
09:55 25,009.60 25,013.45 25,003.90 25,010.85 209.9K
09:56 25,008.10 25,012.90 25,006.30 25,011.10 206.1K
09:57 25,017.65 25,019.30 24,998.90 25,006.50 137.7K
09:58 25,004.50 25,009.50 25,004.05 25,009.50 79.0K
09:59 25,006.20 25,006.75 24,994.60 24,999.45 55.9K
10:00 24,998.90 25,004.20 24,998.80 25,004.20 92.3K
10:01 25,005.70 25,017.70 25,004.90 25,008.60 73.0K
10:02 25,008.25 25,029.70 25,008.25 25,029.70 128.2K
10:03 25,030.30 25,031.15 25,014.30 25,021.40 61.8K
10:04 25,023.20 25,023.30 25,014.00 25,019.85 139.0K
10:05 25,023.05 25,028.50 24,997.70 24,997.70 91.9K
10:06 25,000.15 25,000.35 24,984.10 24,988.80 108.7K
10:07 24,993.30 24,993.70 24,983.55 24,992.90 82.0K
10:08 24,992.75 24,992.75 24,965.25 24,967.55 185.9K
10:09 24,967.10 24,967.65 24,937.15 24,938.35 208.0K
10:10 24,936.25 24,953.45 24,931.70 24,953.45 141.4K
10:11 24,957.55 24,965.10 24,949.00 24,965.10 101.9K
10:12 24,963.65 24,969.25 24,959.10 24,960.60 103.4K
10:13 24,959.70 24,965.45 24,956.05 24,957.10 87.3K
10:14 24,953.90 24,965.10 24,949.55 24,965.10 116.9K
10:15 24,966.55 24,989.80 24,966.55 24,979.05 105.1K
10:16 24,979.50 24,990.60 24,979.50 24,990.15 87.9K
10:17 24,992.15 24,995.45 24,970.90 24,980.15 51.7K
10:18 24,982.25 24,984.90 24,978.40 24,984.90 53.9K
10:19 24,986.45 24,994.70 24,985.95 24,992.30 42.9K
10:20 24,989.55 24,996.50 24,987.40 24,996.50 56.2K
10:21 24,993.55 24,997.35 24,987.45 24,997.35 44.9K
10:22 24,998.80 24,998.80 24,988.20 24,988.65 70.8K
10:23 24,989.45 24,991.70 24,980.00 24,980.00 42.2K
10:24 24,985.30 24,989.85 24,984.35 24,988.40 40.9K
10:25 24,989.75 24,991.35 24,970.05 24,970.05 45.7K
10:26 24,968.05 24,969.25 24,943.75 24,944.70 85.4K
10:27 24,940.15 24,942.75 24,927.50 24,927.50 104.7K
10:28 24,926.20 24,926.20 24,910.85 24,921.35 51.6K
10:29 24,920.30 24,928.20 24,919.00 24,919.00 57.0K
10:30 24,911.95 24,913.15 24,901.00 24,913.15 92.1K
10:31 24,912.90 24,915.20 24,900.85 24,903.60 100.2K
10:32 24,907.35 24,911.55 24,901.95 24,911.10 44.9K
10:33 24,912.60 24,928.65 24,912.60 24,928.65 44.5K
10:34 24,929.10 24,937.55 24,929.10 24,937.55 70.3K
10:35 24,939.40 24,941.65 24,930.60 24,930.60 78.1K
10:36 24,930.50 24,944.00 24,929.80 24,936.45 94.6K
10:37 24,935.55 24,938.65 24,933.00 24,933.95 70.9K
10:38 24,934.10 24,937.65 24,931.80 24,932.75 50.4K
10:39 24,933.60 24,940.70 24,930.90 24,935.65 56.2K
10:40 24,934.60 24,948.30 24,931.70 24,946.55 36.9K
10:41 24,944.20 24,944.20 24,927.70 24,934.50 95.9K
10:42 24,929.70 24,932.50 24,922.70 24,932.50 42.1K
10:43 24,931.65 24,934.20 24,921.25 24,922.85 48.3K
10:44 24,922.15 24,927.15 24,920.20 24,925.75 50.6K
10:45 24,925.55 24,955.85 24,924.45 24,955.85 73.9K
10:46 24,953.95 24,957.85 24,951.00 24,953.50 32.7K
10:47 24,954.00 24,965.75 24,954.00 24,957.15 43.5K
10:48 24,958.55 24,962.65 24,956.95 24,956.95 43.4K
10:49 24,958.25 24,958.65 24,953.75 24,955.80 34.7K
10:50 24,954.55 24,959.30 24,940.90 24,959.30 61.7K
10:51 24,957.60 24,960.10 24,954.40 24,956.90 33.9K
10:52 24,959.85 24,965.55 24,957.30 24,963.35 38.8K
10:53 24,962.95 24,963.20 24,951.20 24,953.90 47.3K
10:54 24,953.50 24,963.80 24,950.65 24,958.40 74.4K
10:55 24,957.95 24,966.10 24,952.55 24,965.50 44.7K
10:56 24,964.65 24,969.00 24,963.30 24,964.20 38.5K
10:57 24,960.05 24,978.90 24,957.50 24,977.50 35.3K
10:58 24,981.20 24,988.35 24,981.20 24,984.30 44.3K
10:59 24,983.25 24,983.25 24,976.85 24,977.15 41.5K
11:00 24,978.65 24,980.35 24,975.20 24,979.60 47.0K
11:01 24,979.20 24,979.20 24,969.85 24,977.95 36.1K
11:02 24,978.00 24,982.05 24,977.70 24,981.45 40.5K
11:03 24,982.50 24,991.65 24,982.50 24,989.00 117.6K
11:04 24,986.95 24,998.35 24,983.05 24,998.35 315.7K
11:05 24,999.30 25,006.75 24,998.65 25,006.75 65.0K
11:06 25,007.30 25,019.05 25,007.30 25,019.05 89.1K
11:07 25,018.45 25,018.45 25,004.30 25,009.75 68.6K
11:08 25,010.30 25,011.95 25,004.15 25,011.25 70.0K
11:09 25,009.60 25,011.65 25,003.25 25,009.40 63.0K
11:10 25,011.30 25,015.55 25,006.90 25,014.80 62.1K
11:11 25,016.15 25,026.90 25,016.15 25,025.35 46.4K
11:12 25,024.70 25,028.90 25,022.25 25,024.45 57.2K
11:13 25,023.45 25,026.55 25,017.95 25,017.95 95.9K
11:14 25,018.60 25,019.05 25,007.75 25,011.25 49.3K
11:15 25,010.80 25,018.75 25,008.00 25,008.75 80.3K
11:16 25,006.65 25,007.95 24,997.20 25,003.90 90.3K
11:17 25,006.15 25,015.00 25,003.65 25,005.30 94.8K
11:18 25,005.15 25,005.15 24,990.35 24,991.40 123.5K
11:19 24,990.90 24,997.95 24,988.15 24,997.95 100.6K
11:20 24,995.75 25,005.00 24,992.40 25,004.25 78.9K
11:21 25,006.85 25,007.20 24,995.15 24,998.30 49.2K
11:22 24,999.20 25,000.45 24,993.45 24,994.60 32.0K
11:23 24,997.40 25,000.55 24,996.00 24,996.75 31.9K
11:24 24,998.75 25,000.65 24,995.25 24,998.30 60.4K
11:25 24,999.00 25,006.50 24,998.05 25,006.50 69.3K
11:26 25,005.05 25,006.05 24,994.10 24,997.85 76.6K
11:27 24,997.75 25,005.85 24,997.75 25,005.30 112.6K
11:28 25,005.30 25,005.30 24,998.95 25,000.65 68.6K
11:29 25,004.40 25,012.20 24,998.90 24,998.90 114.6K
11:30 25,002.30 25,014.50 25,000.95 25,013.50 63.3K
11:31 25,011.35 25,012.00 25,007.55 25,007.55 62.5K
11:32 25,008.20 25,010.55 25,003.00 25,006.85 109.0K
11:33 25,007.45 25,016.95 25,007.45 25,013.90 34.1K
11:34 25,013.15 25,020.30 25,013.15 25,018.65 59.0K
11:35 25,015.85 25,016.45 25,010.70 25,012.95 63.4K
11:36 25,015.50 25,020.15 25,010.95 25,013.75 67.8K
11:37 25,015.60 25,016.05 25,011.20 25,011.20 55.9K
11:38 25,009.35 25,013.20 25,008.70 25,012.55 38.9K
11:39 25,013.05 25,013.05 25,003.75 25,006.00 55.4K
11:40 25,005.85 25,005.85 24,993.10 25,002.60 106.3K
11:41 25,004.60 25,004.60 24,993.85 24,999.30 53.1K
11:42 24,998.85 25,000.00 24,993.30 24,998.25 84.3K
11:43 24,999.40 24,999.40 24,995.55 24,998.50 46.1K
11:44 24,997.40 25,000.90 24,987.65 24,988.65 67.2K
11:45 24,989.00 24,989.00 24,972.15 24,973.15 99.5K
11:46 24,972.85 24,972.85 24,959.95 24,959.95 162.2K
11:47 24,959.10 24,962.45 24,956.10 24,958.10 118.1K
11:48 24,955.45 24,968.85 24,953.05 24,966.60 122.5K
11:49 24,966.50 24,975.45 24,966.50 24,972.45 44.5K
11:50 24,972.35 24,978.60 24,972.35 24,976.75 48.8K
11:51 24,976.30 24,976.75 24,966.25 24,966.90 62.0K
11:52 24,968.10 24,971.55 24,966.80 24,970.45 46.3K
11:53 24,970.30 24,986.10 24,970.30 24,983.60 42.7K
11:54 24,983.85 24,983.85 24,975.05 24,979.45 65.3K
11:55 24,980.80 24,991.35 24,978.20 24,983.95 49.7K
11:56 24,983.45 24,996.80 24,981.15 24,996.80 100.8K
11:57 24,996.75 24,999.90 24,995.20 24,999.90 67.3K
11:58 24,999.20 25,000.15 24,992.40 24,992.90 51.3K
11:59 24,989.75 24,990.55 24,986.50 24,989.90 54.1K
12:00 24,991.20 24,991.20 24,985.50 24,985.50 34.3K
12:01 24,984.30 24,986.30 24,980.50 24,980.50 41.3K
12:02 24,979.40 24,979.40 24,959.90 24,959.90 65.5K
12:03 24,959.40 24,959.85 24,952.35 24,952.50 48.4K
12:04 24,953.55 24,956.40 24,952.60 24,954.80 32.0K
12:05 24,955.45 24,956.30 24,949.65 24,950.10 50.3K
12:06 24,950.25 24,952.00 24,944.60 24,948.05 49.8K
12:07 24,947.65 24,949.45 24,941.95 24,942.25 90.4K
12:08 24,943.50 24,951.25 24,940.90 24,948.20 53.0K
12:09 24,947.80 24,955.35 24,947.15 24,954.30 48.7K
12:10 24,955.65 24,957.65 24,952.85 24,956.85 28.7K
12:11 24,956.20 24,960.70 24,955.55 24,960.00 34.9K
12:12 24,957.55 24,959.55 24,951.05 24,951.85 44.5K
12:13 24,950.90 24,954.60 24,950.05 24,952.35 35.7K
12:14 24,954.75 24,956.10 24,953.45 24,953.45 44.9K
12:15 24,954.40 24,954.40 24,944.20 24,949.55 54.7K
12:16 24,947.60 24,951.10 24,946.70 24,949.25 63.5K
12:17 24,948.80 24,948.80 24,938.65 24,941.05 65.2K
12:18 24,942.15 24,945.10 24,940.05 24,943.75 35.1K
12:19 24,945.05 24,947.55 24,943.30 24,946.85 46.8K
12:20 24,945.90 24,953.95 24,945.90 24,951.65 110.5K
12:21 24,951.65 24,961.30 24,951.65 24,961.30 59.7K
12:22 24,960.60 24,960.60 24,947.05 24,947.95 48.2K
12:23 24,949.40 24,951.30 24,947.45 24,947.75 29.4K
12:24 24,947.35 24,950.80 24,946.05 24,950.80 28.5K
12:25 24,951.00 24,954.25 24,948.90 24,952.70 40.1K
12:26 24,953.95 24,965.75 24,952.70 24,963.15 35.7K
12:27 24,964.40 24,969.30 24,963.90 24,969.30 57.3K
12:28 24,968.15 24,970.90 24,959.95 24,959.95 157.1K
12:29 24,960.55 24,962.05 24,957.05 24,957.05 28.9K
12:30 24,958.45 24,964.75 24,956.50 24,964.35 50.4K
12:31 24,965.55 24,980.15 24,965.55 24,980.15 45.7K
12:32 24,980.10 24,980.60 24,970.65 24,971.80 39.6K
12:33 24,972.60 24,979.10 24,968.45 24,968.45 111.6K
12:34 24,968.25 24,974.05 24,968.25 24,972.65 44.9K
12:35 24,972.80 24,989.10 24,972.80 24,984.35 60.0K
12:36 24,984.25 24,989.20 24,983.05 24,983.05 153.7K
12:37 24,983.60 24,986.75 24,981.00 24,986.75 79.9K
12:38 24,988.70 24,992.05 24,983.90 24,989.45 52.4K
12:39 24,990.20 24,990.20 24,978.15 24,980.60 37.6K
12:40 24,978.00 24,986.45 24,978.00 24,986.45 46.9K
12:41 24,986.35 24,986.35 24,969.30 24,971.30 41.5K
12:42 24,970.85 24,977.85 24,970.85 24,977.85 84.0K
12:43 24,975.30 24,975.30 24,962.70 24,964.10 48.7K
12:44 24,964.60 24,968.35 24,962.15 24,962.55 47.1K
12:45 24,963.00 24,970.00 24,963.00 24,965.80 31.1K
12:46 24,964.35 24,965.80 24,961.15 24,962.75 47.7K
12:47 24,964.40 24,968.05 24,960.90 24,966.80 44.1K
12:48 24,967.65 24,971.45 24,962.10 24,962.45 35.5K
12:49 24,962.15 24,962.20 24,956.05 24,958.00 37.5K
12:50 24,958.65 24,966.55 24,958.65 24,965.50 53.3K
12:51 24,965.60 24,967.20 24,956.00 24,956.00 49.7K
12:52 24,954.85 24,956.90 24,945.45 24,955.70 52.8K
12:53 24,952.40 24,961.15 24,952.40 24,955.25 31.3K
12:54 24,952.95 24,953.55 24,946.45 24,950.50 47.5K
12:55 24,946.65 24,949.95 24,946.40 24,948.55 34.9K
12:56 24,949.25 24,949.35 24,945.15 24,946.75 57.5K
12:57 24,945.85 24,947.15 24,939.65 24,940.75 48.2K
12:58 24,940.20 24,940.75 24,932.80 24,933.30 46.9K
12:59 24,932.15 24,934.30 24,931.60 24,932.30 33.8K
13:00 24,932.95 24,934.40 24,927.80 24,927.80 93.7K
13:01 24,926.90 24,935.10 24,924.15 24,924.15 49.1K
13:02 24,924.50 24,930.50 24,924.10 24,929.45 66.5K
13:03 24,927.90 24,927.90 24,915.85 24,918.60 80.3K
13:04 24,916.20 24,919.30 24,907.70 24,908.55 57.3K
13:05 24,906.70 24,912.20 24,904.35 24,909.20 94.5K
13:06 24,907.80 24,907.80 24,901.10 24,907.25 65.5K
13:07 24,907.75 24,914.35 24,907.75 24,912.65 57.1K
13:08 24,913.60 24,915.00 24,906.30 24,906.30 91.1K
13:09 24,908.65 24,917.65 24,908.65 24,917.65 28.7K
13:10 24,915.75 24,917.95 24,913.40 24,916.40 24.7K
13:11 24,910.85 24,911.65 24,906.10 24,907.25 56.1K
13:12 24,905.75 24,921.85 24,905.75 24,918.85 43.8K
13:13 24,918.55 24,925.65 24,918.55 24,921.90 28.0K
13:14 24,919.45 24,927.75 24,919.45 24,923.10 69.2K
13:15 24,921.80 24,927.40 24,920.20 24,920.20 37.4K
13:16 24,919.35 24,926.95 24,919.35 24,923.55 35.8K
13:17 24,922.50 24,936.70 24,922.50 24,936.70 27.8K
13:18 24,937.50 24,945.40 24,937.50 24,943.25 67.3K
13:19 24,939.65 24,944.95 24,936.25 24,936.25 35.5K
13:20 24,935.45 24,939.55 24,932.65 24,932.65 38.7K
13:21 24,931.10 24,935.15 24,930.10 24,931.20 52.0K
13:22 24,929.45 24,929.45 24,921.95 24,926.90 35.5K
13:23 24,928.20 24,938.30 24,928.20 24,937.05 37.2K
13:24 24,936.60 24,939.65 24,935.50 24,935.50 25.6K
13:25 24,935.45 24,935.45 24,925.05 24,928.15 26.5K
13:26 24,928.85 24,934.35 24,928.85 24,932.85 35.2K
13:27 24,933.25 24,933.25 24,923.70 24,932.95 35.6K
13:28 24,931.50 24,931.60 24,924.55 24,927.25 46.7K
13:29 24,921.50 24,924.65 24,920.15 24,920.95 52.6K
13:30 24,922.25 24,927.35 24,921.90 24,923.25 34.3K
13:31 24,924.55 24,927.05 24,922.30 24,922.95 24.8K
13:32 24,922.75 24,925.60 24,921.85 24,924.80 36.6K
13:33 24,925.00 24,925.00 24,916.90 24,921.90 42.6K
13:34 24,922.20 24,922.20 24,907.55 24,907.55 48.7K
13:35 24,908.15 24,916.70 24,908.15 24,913.35 35.0K
13:36 24,910.65 24,911.45 24,907.90 24,909.85 37.8K
13:37 24,908.70 24,914.85 24,908.70 24,911.70 40.0K
13:38 24,907.70 24,907.70 24,898.25 24,902.65 76.7K
13:39 24,903.75 24,903.75 24,896.60 24,898.75 68.4K
13:40 24,897.25 24,897.65 24,893.05 24,897.65 42.4K
13:41 24,896.45 24,907.55 24,896.45 24,907.55 153.4K
13:42 24,906.20 24,908.45 24,905.90 24,908.05 81.7K
13:43 24,906.70 24,908.85 24,899.75 24,903.10 50.9K
13:44 24,903.05 24,917.75 24,903.05 24,917.75 34.5K
13:45 24,916.55 24,919.85 24,913.85 24,914.00 45.0K
13:46 24,913.25 24,929.40 24,910.95 24,929.40 61.7K
13:47 24,925.90 24,928.50 24,924.65 24,928.05 29.7K
13:48 24,927.45 24,927.45 24,920.45 24,922.20 27.9K
13:49 24,923.60 24,925.80 24,920.90 24,922.90 29.4K
13:50 24,921.15 24,929.70 24,921.15 24,929.70 96.2K
13:51 24,928.15 24,938.50 24,928.15 24,938.50 30.4K
13:52 24,937.55 24,938.60 24,929.40 24,930.55 38.6K
13:53 24,931.30 24,937.25 24,929.55 24,937.25 27.9K
13:54 24,935.10 24,944.70 24,935.10 24,942.60 48.1K
13:55 24,942.35 24,944.55 24,940.15 24,941.10 202.2K
13:56 24,939.90 24,941.25 24,933.95 24,938.55 221.4K
13:57 24,939.15 24,939.15 24,933.80 24,935.55 75.4K
13:58 24,934.85 24,940.45 24,934.70 24,937.80 74.8K
13:59 24,937.25 24,939.65 24,934.50 24,937.25 65.4K
14:00 24,936.25 24,946.00 24,935.45 24,945.65 81.2K
14:01 24,945.25 24,955.15 24,944.90 24,953.20 53.4K
14:02 24,954.65 24,964.00 24,954.30 24,956.30 87.4K
14:03 24,955.50 24,955.75 24,943.85 24,948.15 89.4K
14:04 24,947.75 24,948.10 24,944.40 24,948.05 32.4K
14:05 24,946.35 24,958.90 24,946.35 24,958.90 72.6K
14:06 24,959.50 24,966.40 24,959.50 24,965.40 48.4K
14:07 24,965.10 24,973.85 24,964.90 24,971.70 52.5K
14:08 24,972.10 24,973.15 24,968.55 24,969.65 25.3K
14:09 24,974.55 24,991.75 24,974.55 24,991.75 72.9K
14:10 24,992.30 24,997.15 24,992.30 24,994.40 83.5K
14:11 24,995.35 25,016.55 24,995.00 25,015.15 97.3K
14:12 25,012.35 25,014.10 24,996.75 24,999.50 72.0K
14:13 24,999.10 25,003.15 24,999.10 25,000.15 44.4K
14:14 24,996.95 24,999.25 24,993.45 24,996.55 79.3K
14:15 24,994.60 25,004.00 24,994.60 24,997.35 48.4K
14:16 24,996.75 24,998.20 24,987.05 24,987.85 68.7K
14:17 24,986.00 24,988.25 24,982.50 24,983.45 64.4K
14:18 24,982.70 24,992.90 24,982.70 24,989.30 32.9K
14:19 24,988.20 25,001.60 24,987.45 25,001.60 48.2K
14:20 24,998.95 24,998.95 24,989.45 24,992.95 59.3K
14:21 24,993.90 25,002.30 24,993.55 25,001.95 52.1K
14:22 25,001.05 25,005.20 24,999.30 25,002.75 128.7K
14:23 25,003.90 25,006.30 25,001.80 25,005.35 169.2K
14:24 25,006.00 25,010.20 25,004.90 25,006.50 74.4K
14:25 25,008.75 25,009.90 25,001.10 25,002.75 56.9K
14:26 25,003.00 25,011.40 25,002.80 25,010.80 92.9K
14:27 25,011.55 25,012.95 25,004.40 25,007.35 40.4K
14:28 25,007.80 25,009.90 25,006.05 25,009.05 58.1K
14:29 25,008.75 25,009.45 24,999.85 25,000.20 82.5K
14:30 24,999.00 25,001.60 24,989.85 24,989.85 72.4K
14:31 24,991.00 24,991.75 24,983.00 24,989.15 113.2K
14:32 24,987.20 24,992.70 24,985.65 24,992.05 42.7K
14:33 24,991.65 24,993.70 24,986.80 24,991.65 99.3K
14:34 24,991.80 24,991.80 24,978.60 24,980.25 109.6K
14:35 24,979.15 24,982.95 24,979.15 24,981.40 124.5K
14:36 24,983.00 24,992.35 24,983.00 24,992.35 94.3K
14:37 24,990.90 24,994.00 24,987.95 24,992.85 70.4K
14:38 24,993.75 25,006.10 24,993.00 25,006.10 63.9K
14:39 25,003.75 25,007.60 25,000.65 25,000.65 61.5K
14:40 25,000.00 25,002.55 24,992.40 24,992.40 152.5K
14:41 24,993.10 24,993.10 24,985.10 24,991.35 107.1K
14:42 24,995.50 24,999.80 24,990.70 24,994.65 71.1K
14:43 24,994.30 24,996.40 24,987.45 24,991.50 93.4K
14:44 24,996.25 25,000.05 24,989.30 24,989.55 161.9K
14:45 24,988.70 25,001.45 24,987.10 25,000.70 56.1K
14:46 25,004.20 25,004.20 24,989.10 24,989.10 46.2K
14:47 24,988.40 24,989.55 24,979.80 24,979.80 55.7K
14:48 24,976.60 24,985.40 24,975.25 24,983.85 48.6K
14:49 24,982.00 24,989.55 24,979.10 24,988.80 54.5K
14:50 24,989.15 24,994.90 24,987.05 24,988.20 60.5K
14:51 24,987.55 25,005.65 24,987.55 25,005.65 65.1K
14:52 25,007.85 25,017.25 25,007.85 25,017.25 79.1K
14:53 25,019.10 25,026.15 25,016.15 25,021.50 68.8K
14:54 25,021.95 25,028.05 25,021.95 25,024.10 71.2K
14:55 25,023.20 25,029.45 25,023.20 25,025.80 124.2K
14:56 25,024.90 25,025.20 25,020.90 25,023.35 37.9K
14:57 25,025.35 25,025.35 25,019.60 25,023.00 39.0K
14:58 25,025.65 25,029.05 25,024.30 25,025.30 75.2K
14:59 25,026.60 25,036.60 25,026.60 25,031.70 133.5K
15:00 25,033.65 25,033.65 25,006.95 25,008.25 180.0K
15:01 25,010.30 25,016.25 25,001.90 25,016.25 136.2K
15:02 25,012.30 25,017.95 25,006.15 25,017.95 79.9K
15:03 25,016.35 25,023.70 25,014.05 25,014.25 196.4K
15:04 25,013.15 25,013.15 25,008.45 25,010.15 102.2K
15:05 25,010.05 25,010.05 24,998.45 25,005.55 121.7K
15:06 25,005.30 25,006.75 24,997.05 24,997.05 98.1K
15:07 24,998.85 25,004.30 24,993.20 25,004.30 122.5K
15:08 25,004.60 25,012.30 25,003.25 25,012.30 308.9K
15:09 25,010.45 25,010.55 25,003.05 25,010.55 224.8K
15:10 25,014.75 25,014.75 25,005.35 25,008.35 308.1K
15:11 25,006.65 25,008.65 24,993.50 24,993.50 177.2K
15:12 24,992.30 24,993.20 24,989.75 24,992.50 109.3K
15:13 24,992.35 24,998.75 24,992.35 24,995.85 270.4K
15:14 24,994.55 24,997.55 24,988.85 24,989.40 140.6K
15:15 24,988.35 24,994.80 24,986.70 24,994.30 146.1K
15:16 24,995.20 24,996.15 24,986.10 24,986.10 163.2K
15:17 24,986.20 24,987.35 24,979.00 24,979.00 135.5K
15:18 24,978.80 24,980.30 24,972.90 24,980.30 260.4K
15:19 24,977.55 24,980.25 24,974.80 24,980.25 198.9K
15:20 24,980.85 24,987.60 24,977.95 24,986.60 171.7K
15:21 24,987.85 24,987.85 24,982.80 24,984.40 179.2K
15:22 24,982.50 24,983.90 24,980.30 24,982.45 159.4K
15:23 24,983.05 24,983.05 24,975.75 24,977.50 121.9K
15:24 24,977.20 24,978.05 24,970.00 24,970.75 175.1K
15:25 24,968.95 24,973.05 24,964.95 24,964.95 178.2K
15:26 24,965.45 24,966.60 24,962.55 24,963.45 126.6K
15:27 24,964.70 24,968.75 24,964.15 24,968.45 155.8K
15:28 24,968.10 24,971.00 24,961.55 24,961.90 262.6K
15:29 24,963.80 24,992.60 24,962.80 24,992.60 295.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available