Nifty MNC

NIFTYMNC
🏛️ india →
29,872.75
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 27,063.25 27,063.25 27,063.25 27,063.25 0.0K
09:15 27,066.25 27,066.25 26,979.85 27,011.60 439.7K
09:16 27,004.80 27,061.45 26,995.20 27,061.20 265.8K
09:17 27,066.20 27,073.80 27,037.15 27,039.65 234.9K
09:18 27,031.00 27,038.95 27,025.95 27,025.95 149.2K
09:19 27,025.20 27,025.20 26,996.75 27,007.00 137.6K
09:20 27,011.10 27,015.90 26,996.65 27,001.05 137.9K
09:21 27,002.10 27,013.60 26,983.95 27,013.20 125.9K
09:22 27,019.25 27,040.40 27,019.25 27,027.15 191.9K
09:23 27,025.90 27,025.90 26,994.50 27,021.40 109.0K
09:24 27,024.70 27,026.60 27,001.30 27,001.30 94.9K
09:25 26,994.80 26,996.80 26,980.95 26,992.75 150.1K
09:26 26,990.55 27,006.30 26,983.40 27,006.30 156.4K
09:27 27,003.30 27,023.35 27,001.45 27,023.35 116.7K
09:28 27,021.20 27,029.60 27,016.70 27,020.90 104.8K
09:29 27,020.75 27,022.80 27,007.30 27,016.60 103.4K
09:30 27,017.70 27,018.05 27,000.85 27,012.10 181.6K
09:31 27,016.30 27,048.95 27,016.30 27,048.95 98.7K
09:32 27,046.20 27,063.40 27,044.75 27,063.40 107.4K
09:33 27,062.25 27,090.50 27,062.25 27,085.10 188.9K
09:34 27,081.40 27,096.30 27,081.40 27,086.70 183.1K
09:35 27,087.70 27,099.85 27,087.70 27,099.55 156.5K
09:36 27,101.20 27,124.65 27,101.20 27,119.60 220.0K
09:37 27,111.85 27,111.85 27,093.30 27,096.20 176.3K
09:38 27,095.30 27,107.00 27,095.10 27,101.55 119.5K
09:39 27,100.40 27,102.40 27,091.60 27,094.15 127.5K
09:40 27,089.40 27,096.55 27,085.30 27,094.40 76.9K
09:41 27,094.45 27,098.25 27,081.05 27,094.70 86.9K
09:42 27,093.50 27,093.95 27,085.50 27,093.95 64.5K
09:43 27,092.90 27,097.95 27,090.05 27,097.95 77.4K
09:44 27,100.00 27,101.30 27,091.30 27,097.10 75.5K
09:45 27,099.70 27,103.85 27,082.20 27,084.45 89.5K
09:46 27,086.50 27,088.65 27,070.65 27,073.10 73.5K
09:47 27,073.15 27,083.95 27,069.50 27,082.45 56.2K
09:48 27,083.95 27,091.30 27,083.95 27,084.25 94.3K
09:49 27,082.25 27,082.25 27,073.00 27,078.75 81.8K
09:50 27,077.50 27,077.50 27,053.40 27,057.55 73.2K
09:51 27,055.00 27,060.30 27,049.00 27,049.75 139.7K
09:52 27,053.10 27,053.10 27,036.35 27,037.50 94.0K
09:53 27,035.60 27,037.60 27,023.90 27,025.50 148.4K
09:54 27,022.90 27,026.00 27,000.25 27,001.75 155.1K
09:55 27,000.00 27,019.25 26,992.30 27,016.65 131.2K
09:56 27,016.65 27,023.60 27,013.45 27,023.60 103.9K
09:57 27,027.95 27,030.70 27,011.75 27,011.75 100.6K
09:58 27,011.60 27,018.75 27,008.70 27,016.65 65.7K
09:59 27,015.45 27,015.45 27,002.90 27,009.40 53.3K
10:00 27,010.40 27,012.15 27,000.00 27,000.00 67.9K
10:01 26,998.55 27,005.95 26,992.55 27,005.95 97.8K
10:02 27,004.30 27,008.90 27,002.80 27,004.15 44.5K
10:03 27,008.50 27,028.95 27,008.00 27,028.15 72.3K
10:04 27,031.30 27,039.50 27,031.30 27,035.80 45.0K
10:05 27,039.30 27,052.80 27,038.60 27,049.00 32.8K
10:06 27,048.30 27,054.65 27,048.30 27,052.80 30.9K
10:07 27,052.60 27,054.35 27,031.50 27,031.50 40.8K
10:08 27,032.65 27,036.60 27,028.00 27,028.00 42.4K
10:09 27,028.85 27,035.80 27,024.60 27,033.90 65.3K
10:10 27,033.70 27,034.30 27,022.25 27,024.90 36.6K
10:11 27,025.35 27,028.75 27,020.45 27,028.75 105.5K
10:12 27,026.30 27,036.40 27,024.50 27,036.20 28.0K
10:13 27,036.80 27,045.65 27,031.90 27,031.90 51.4K
10:14 27,029.55 27,032.65 27,026.05 27,032.45 35.4K
10:15 27,027.55 27,028.00 27,014.00 27,014.00 44.8K
10:16 27,013.40 27,038.00 27,013.40 27,038.00 62.8K
10:17 27,038.15 27,039.80 27,024.65 27,026.50 28.2K
10:18 27,024.20 27,030.55 27,023.05 27,026.50 131.5K
10:19 27,024.20 27,026.65 27,018.60 27,021.50 36.8K
10:20 27,021.25 27,026.05 27,017.75 27,019.15 43.4K
10:21 27,019.20 27,020.60 27,015.90 27,016.55 33.4K
10:22 27,017.95 27,021.40 27,013.10 27,019.40 61.4K
10:23 27,017.90 27,020.10 27,011.45 27,013.15 59.8K
10:24 27,013.40 27,013.40 27,004.65 27,009.00 48.4K
10:25 27,007.90 27,020.30 27,006.45 27,018.45 38.3K
10:26 27,016.15 27,018.15 27,013.85 27,015.10 25.4K
10:27 27,016.50 27,024.50 27,015.80 27,021.50 31.2K
10:28 27,023.50 27,040.00 27,023.50 27,036.85 86.8K
10:29 27,036.65 27,041.90 27,034.85 27,041.90 26.8K
10:30 27,039.65 27,044.15 27,038.60 27,041.55 36.3K
10:31 27,041.80 27,045.80 27,036.20 27,037.35 30.7K
10:32 27,037.40 27,046.90 27,036.15 27,046.60 22.2K
10:33 27,048.35 27,048.90 27,041.80 27,043.30 37.0K
10:34 27,043.05 27,054.95 27,042.20 27,054.95 56.3K
10:35 27,056.05 27,057.00 27,048.00 27,049.05 50.3K
10:36 27,050.15 27,057.45 27,047.80 27,054.90 58.1K
10:37 27,054.30 27,055.90 27,049.45 27,051.25 38.1K
10:38 27,053.05 27,053.05 27,042.70 27,042.70 35.2K
10:39 27,042.55 27,055.45 27,039.35 27,054.80 39.5K
10:40 27,055.60 27,071.50 27,055.60 27,070.10 61.3K
10:41 27,071.25 27,082.65 27,070.95 27,082.65 22.9K
10:42 27,084.90 27,090.90 27,082.55 27,082.55 69.2K
10:43 27,082.55 27,087.55 27,079.55 27,087.55 29.9K
10:44 27,086.50 27,096.55 27,084.40 27,095.55 73.3K
10:45 27,095.90 27,101.80 27,093.10 27,100.70 61.7K
10:46 27,102.35 27,103.75 27,097.55 27,099.75 56.9K
10:47 27,103.90 27,112.55 27,101.15 27,106.45 94.9K
10:48 27,106.45 27,106.45 27,098.05 27,104.25 190.9K
10:49 27,103.30 27,106.35 27,099.30 27,104.05 35.2K
10:50 27,105.25 27,108.95 27,098.95 27,098.95 51.0K
10:51 27,096.80 27,100.30 27,094.30 27,100.05 36.8K
10:52 27,100.25 27,104.10 27,095.30 27,104.10 39.5K
10:53 27,101.45 27,115.00 27,101.45 27,112.55 57.6K
10:54 27,114.05 27,115.95 27,110.45 27,110.45 34.3K
10:55 27,109.10 27,112.15 27,106.25 27,108.10 42.5K
10:56 27,108.00 27,116.85 27,105.20 27,114.75 231.7K
10:57 27,118.05 27,126.55 27,114.50 27,121.85 39.3K
10:58 27,121.95 27,127.00 27,121.95 27,127.00 31.8K
10:59 27,124.05 27,129.70 27,123.85 27,127.50 27.7K
11:00 27,126.95 27,127.95 27,123.30 27,123.30 27.6K
11:01 27,124.10 27,125.25 27,114.00 27,114.00 38.6K
11:02 27,113.95 27,116.35 27,108.70 27,111.15 30.2K
11:03 27,110.60 27,112.95 27,108.65 27,108.65 19.4K
11:04 27,106.50 27,108.10 27,103.35 27,104.70 38.7K
11:05 27,105.40 27,109.85 27,101.05 27,102.35 115.1K
11:06 27,103.75 27,119.35 27,103.75 27,118.25 29.7K
11:07 27,117.55 27,122.40 27,117.55 27,117.85 48.4K
11:08 27,115.85 27,118.15 27,113.90 27,116.15 25.5K
11:09 27,118.00 27,118.00 27,105.65 27,105.80 86.5K
11:10 27,104.65 27,106.45 27,103.35 27,106.35 35.0K
11:11 27,106.35 27,107.80 27,103.15 27,104.30 23.8K
11:12 27,101.75 27,103.85 27,096.45 27,096.45 33.4K
11:13 27,096.55 27,096.55 27,088.00 27,088.00 29.6K
11:14 27,086.95 27,086.95 27,082.10 27,084.20 34.3K
11:15 27,084.40 27,085.30 27,081.70 27,083.10 35.2K
11:16 27,083.75 27,086.65 27,082.50 27,083.30 53.9K
11:17 27,083.95 27,085.65 27,081.00 27,081.00 30.8K
11:18 27,080.80 27,080.80 27,068.85 27,068.85 32.2K
11:19 27,068.70 27,068.70 27,048.90 27,049.95 89.6K
11:20 27,049.60 27,050.70 27,043.30 27,046.50 321.8K
11:21 27,048.15 27,052.70 27,045.35 27,052.00 47.8K
11:22 27,052.20 27,054.95 27,046.95 27,046.95 27.3K
11:23 27,048.35 27,048.45 27,040.95 27,041.30 32.1K
11:24 27,042.70 27,042.70 27,032.40 27,032.60 101.3K
11:25 27,034.75 27,036.15 27,029.35 27,029.85 38.5K
11:26 27,029.60 27,030.25 27,021.30 27,029.40 100.7K
11:27 27,028.80 27,028.80 27,015.50 27,017.45 33.8K
11:28 27,013.30 27,016.60 26,996.70 26,996.70 132.4K
11:29 26,996.30 26,996.30 26,990.50 26,990.50 39.1K
11:30 26,989.80 26,994.30 26,989.05 26,993.85 54.0K
11:31 26,992.10 27,002.15 26,992.10 26,994.60 33.8K
11:32 26,993.65 26,994.35 26,987.50 26,992.50 53.0K
11:33 26,993.95 26,998.75 26,992.90 26,995.20 66.3K
11:34 26,995.25 26,996.00 26,993.00 26,993.25 22.5K
11:35 26,992.50 26,996.10 26,990.60 26,995.40 42.6K
11:36 26,996.50 27,000.85 26,996.20 27,000.10 31.1K
11:37 27,000.45 27,004.55 27,000.00 27,000.80 29.9K
11:38 26,999.05 27,002.10 26,995.15 26,995.85 68.1K
11:39 26,996.50 26,999.35 26,995.75 26,999.35 46.1K
11:40 26,998.95 27,000.45 26,994.60 26,994.60 45.0K
11:41 26,993.90 27,000.70 26,993.90 27,000.70 73.0K
11:42 27,000.40 27,004.15 26,997.65 26,997.65 43.7K
11:43 26,997.50 26,998.60 26,986.60 26,986.60 29.2K
11:44 26,987.75 26,988.35 26,983.50 26,986.30 53.3K
11:45 26,987.05 26,987.85 26,982.85 26,984.35 37.7K
11:46 26,983.85 26,988.55 26,982.90 26,988.15 22.9K
11:47 26,988.65 26,996.90 26,988.65 26,996.90 48.0K
11:48 26,995.25 26,997.95 26,993.75 26,997.95 22.3K
11:49 26,998.35 27,003.35 26,997.45 26,998.05 34.2K
11:50 26,996.85 27,001.35 26,995.45 26,995.45 28.1K
11:51 26,997.50 26,999.95 26,992.00 26,997.85 63.3K
11:52 27,000.10 27,011.30 26,997.80 27,005.95 25.8K
11:53 27,007.70 27,010.20 27,005.95 27,009.95 42.5K
11:54 27,009.65 27,023.10 27,009.65 27,023.10 38.1K
11:55 27,024.75 27,032.35 27,021.95 27,022.90 40.9K
11:56 27,022.75 27,022.75 27,005.20 27,005.20 25.7K
11:57 27,005.80 27,008.70 27,004.35 27,005.60 21.1K
11:58 27,004.95 27,014.35 27,004.95 27,013.50 20.9K
11:59 27,013.80 27,014.85 27,007.50 27,007.50 271.4K
12:00 27,006.65 27,006.65 26,990.80 26,994.70 44.5K
12:01 26,993.90 26,999.45 26,988.75 26,999.45 21.5K
12:02 26,997.00 27,009.80 26,997.00 27,008.80 51.9K
12:03 27,008.60 27,009.15 27,006.40 27,006.50 65.8K
12:04 27,005.95 27,007.85 27,001.80 27,004.35 41.0K
12:05 27,003.55 27,004.40 27,000.55 27,002.35 65.3K
12:06 27,001.05 27,002.70 26,992.30 26,994.45 26.9K
12:07 26,994.05 27,003.85 26,989.90 27,003.85 34.8K
12:08 27,002.65 27,008.85 27,000.45 27,006.95 29.7K
12:09 27,007.45 27,014.35 27,006.30 27,011.65 32.2K
12:10 27,011.85 27,016.60 27,009.70 27,014.50 17.9K
12:11 27,014.70 27,015.00 27,011.45 27,014.40 10.6K
12:12 27,013.75 27,021.80 27,013.75 27,016.20 21.5K
12:13 27,015.85 27,022.45 27,015.85 27,016.30 19.2K
12:14 27,018.50 27,026.20 27,018.50 27,026.20 23.0K
12:15 27,025.45 27,027.05 27,017.85 27,020.60 34.7K
12:16 27,020.70 27,022.00 27,019.15 27,019.85 19.8K
12:17 27,019.50 27,020.15 27,015.00 27,017.50 27.9K
12:18 27,015.60 27,023.70 27,015.60 27,021.90 18.9K
12:19 27,023.45 27,025.10 27,021.50 27,021.50 22.4K
12:20 27,022.70 27,027.10 27,021.20 27,024.00 16.9K
12:21 27,025.20 27,029.10 27,025.20 27,027.95 37.2K
12:22 27,025.60 27,025.70 27,022.80 27,024.05 21.5K
12:23 27,023.95 27,027.75 27,020.70 27,020.70 24.8K
12:24 27,020.65 27,021.50 27,015.00 27,015.45 26.5K
12:25 27,015.50 27,016.50 27,009.20 27,012.40 30.8K
12:26 27,011.70 27,012.40 27,008.35 27,009.90 21.0K
12:27 27,009.05 27,016.70 27,008.35 27,015.05 25.6K
12:28 27,015.85 27,017.45 27,011.60 27,011.60 12.0K
12:29 27,009.60 27,012.60 27,006.45 27,011.25 113.3K
12:30 27,012.10 27,012.85 27,009.55 27,012.85 43.6K
12:31 27,012.25 27,015.45 27,010.05 27,014.05 60.3K
12:32 27,014.70 27,017.70 27,008.40 27,009.05 70.7K
12:33 27,009.30 27,010.25 26,999.55 27,001.00 27.0K
12:34 27,002.60 27,009.35 27,000.85 27,005.20 16.1K
12:35 27,004.50 27,004.70 26,997.90 26,999.45 17.9K
12:36 26,999.50 27,007.35 26,998.20 27,004.50 34.5K
12:37 27,006.05 27,007.35 27,004.20 27,006.90 16.5K
12:38 27,006.55 27,009.50 27,004.00 27,009.50 12.7K
12:39 27,009.65 27,010.55 27,006.95 27,009.85 23.9K
12:40 27,010.00 27,013.25 27,008.95 27,010.10 62.6K
12:41 27,008.95 27,011.20 27,007.35 27,009.30 16.3K
12:42 27,008.65 27,015.80 27,008.65 27,012.55 18.0K
12:43 27,012.05 27,016.40 27,009.45 27,015.80 27.8K
12:44 27,013.40 27,014.15 27,008.15 27,010.90 32.8K
12:45 27,011.40 27,014.95 27,009.05 27,011.00 42.5K
12:46 27,012.40 27,012.40 27,007.60 27,010.85 22.5K
12:47 27,008.15 27,011.35 27,001.90 27,003.35 19.7K
12:48 27,002.20 27,013.30 27,001.55 27,013.20 58.8K
12:49 27,015.00 27,015.00 27,009.35 27,009.70 36.0K
12:50 27,009.60 27,010.60 27,005.85 27,006.70 22.3K
12:51 27,008.50 27,012.05 27,007.30 27,012.05 21.2K
12:52 27,012.95 27,013.50 27,008.40 27,012.25 20.3K
12:53 27,008.95 27,013.40 27,003.25 27,012.05 36.0K
12:54 27,010.20 27,011.70 27,008.25 27,009.15 16.2K
12:55 27,010.50 27,013.75 27,010.00 27,013.30 17.1K
12:56 27,013.95 27,021.40 27,013.55 27,020.15 21.0K
12:57 27,020.65 27,020.85 27,017.30 27,017.30 17.9K
12:58 27,014.45 27,014.95 27,008.65 27,008.65 23.3K
12:59 27,008.45 27,010.35 27,003.50 27,006.80 24.3K
13:00 27,007.05 27,007.85 26,999.60 27,003.90 221.0K
13:01 27,003.75 27,007.40 27,003.55 27,006.10 28.8K
13:02 27,005.95 27,006.90 27,002.00 27,002.00 19.7K
13:03 27,002.35 27,002.35 26,996.85 26,996.85 25.8K
13:04 26,998.50 27,000.75 26,996.30 26,997.35 18.8K
13:05 26,996.80 27,000.90 26,993.55 27,000.90 43.4K
13:06 27,004.20 27,020.45 27,002.50 27,020.45 34.0K
13:07 27,018.40 27,023.15 27,015.45 27,015.45 238.6K
13:08 27,017.35 27,018.60 27,013.70 27,016.40 38.7K
13:09 27,016.35 27,016.35 27,012.25 27,015.05 29.0K
13:10 27,015.35 27,015.35 27,006.25 27,006.45 46.2K
13:11 27,011.30 27,018.20 27,011.30 27,018.20 87.8K
13:12 27,017.60 27,025.65 27,017.60 27,025.65 21.0K
13:13 27,024.25 27,032.10 27,022.75 27,029.35 36.8K
13:14 27,030.50 27,030.50 27,025.10 27,026.15 20.9K
13:15 27,027.45 27,032.10 27,026.80 27,027.25 19.3K
13:16 27,028.85 27,031.70 27,024.10 27,025.80 53.5K
13:17 27,027.95 27,028.60 27,023.05 27,025.30 13.2K
13:18 27,025.40 27,032.20 27,025.40 27,028.15 25.3K
13:19 27,030.80 27,038.10 27,027.85 27,035.15 46.5K
13:20 27,038.20 27,040.05 27,029.95 27,029.95 24.2K
13:21 27,030.95 27,034.60 27,030.00 27,030.40 41.1K
13:22 27,031.55 27,031.75 27,022.05 27,025.55 41.8K
13:23 27,028.35 27,028.35 27,022.95 27,027.00 19.5K
13:24 27,024.90 27,028.70 27,024.90 27,025.75 19.1K
13:25 27,026.05 27,027.40 27,023.25 27,026.40 30.1K
13:26 27,028.65 27,037.80 27,023.60 27,036.45 37.8K
13:27 27,037.05 27,046.35 27,036.95 27,045.05 26.6K
13:28 27,043.80 27,045.45 27,038.10 27,038.90 23.2K
13:29 27,037.15 27,038.50 27,034.15 27,035.95 17.3K
13:30 27,037.00 27,037.00 27,034.05 27,036.30 13.5K
13:31 27,036.90 27,043.05 27,036.90 27,040.65 23.9K
13:32 27,040.55 27,041.30 27,034.90 27,036.25 16.1K
13:33 27,034.30 27,034.85 27,026.05 27,026.05 16.9K
13:34 27,026.30 27,031.75 27,026.30 27,027.10 34.6K
13:35 27,026.65 27,034.20 27,026.65 27,034.20 119.2K
13:36 27,035.25 27,045.45 27,031.80 27,043.30 44.4K
13:37 27,041.65 27,049.20 27,041.65 27,047.65 31.9K
13:38 27,046.90 27,048.25 27,043.35 27,048.00 18.3K
13:39 27,045.35 27,047.90 27,043.80 27,047.90 20.0K
13:40 27,045.15 27,051.00 27,044.40 27,045.40 51.1K
13:41 27,045.30 27,049.55 27,044.00 27,048.95 85.5K
13:42 27,047.70 27,048.05 27,043.35 27,044.25 135.7K
13:43 27,043.65 27,052.15 27,043.60 27,043.60 42.2K
13:44 27,046.30 27,046.30 27,041.60 27,044.95 24.5K
13:45 27,044.60 27,047.60 27,044.60 27,045.45 13.8K
13:46 27,044.25 27,044.40 27,037.40 27,042.45 25.6K
13:47 27,040.95 27,048.75 27,040.25 27,046.45 30.0K
13:48 27,047.85 27,056.40 27,047.85 27,056.40 32.0K
13:49 27,056.85 27,056.85 27,049.65 27,049.65 27.9K
13:50 27,050.25 27,052.50 27,047.35 27,052.50 16.7K
13:51 27,051.70 27,051.70 27,048.20 27,049.45 17.6K
13:52 27,049.50 27,056.45 27,049.50 27,053.45 18.1K
13:53 27,052.95 27,060.90 27,051.40 27,060.90 25.9K
13:54 27,061.10 27,069.55 27,060.50 27,067.50 22.1K
13:55 27,068.10 27,071.30 27,065.95 27,071.30 38.6K
13:56 27,071.85 27,075.45 27,068.45 27,071.80 64.9K
13:57 27,072.15 27,076.40 27,070.90 27,074.45 23.2K
13:58 27,073.95 27,076.35 27,065.95 27,065.95 37.8K
13:59 27,065.65 27,071.25 27,063.85 27,071.25 30.4K
14:00 27,069.85 27,073.50 27,065.85 27,069.30 31.1K
14:01 27,067.55 27,068.25 27,064.05 27,064.05 22.7K
14:02 27,063.85 27,067.10 27,063.15 27,063.35 57.2K
14:03 27,063.20 27,064.70 27,048.55 27,048.55 26.9K
14:04 27,047.00 27,053.35 27,046.75 27,050.40 34.7K
14:05 27,049.00 27,049.85 27,045.95 27,045.95 77.5K
14:06 27,047.95 27,047.95 27,032.30 27,033.95 29.2K
14:07 27,035.15 27,043.05 27,035.15 27,043.05 39.1K
14:08 27,044.65 27,044.65 27,036.60 27,041.65 133.8K
14:09 27,039.80 27,042.20 27,038.00 27,038.85 52.4K
14:10 27,036.45 27,036.45 27,027.60 27,028.15 50.1K
14:11 27,027.35 27,033.25 27,022.95 27,022.95 64.8K
14:12 27,025.90 27,028.25 27,021.85 27,024.40 39.9K
14:13 27,026.05 27,026.85 27,020.95 27,024.50 29.9K
14:14 27,022.45 27,022.90 27,017.65 27,020.40 55.3K
14:15 27,020.10 27,020.20 27,010.00 27,013.25 78.2K
14:16 27,015.40 27,016.20 27,008.70 27,008.70 29.5K
14:17 27,010.25 27,010.25 26,999.50 27,000.15 69.8K
14:18 27,001.15 27,006.25 27,000.30 27,000.30 69.4K
14:19 27,001.85 27,003.45 26,994.30 26,994.30 87.9K
14:20 26,993.35 26,995.05 26,987.90 26,990.80 71.2K
14:21 26,993.75 26,994.25 26,989.30 26,989.50 48.6K
14:22 26,988.05 26,992.35 26,983.00 26,983.00 44.5K
14:23 26,982.55 26,982.55 26,968.00 26,968.00 157.3K
14:24 26,968.75 26,971.65 26,966.15 26,966.65 86.9K
14:25 26,967.75 26,972.35 26,965.95 26,966.35 62.8K
14:26 26,967.30 26,967.80 26,957.60 26,957.60 60.8K
14:27 26,956.15 26,957.75 26,954.45 26,954.60 63.3K
14:28 26,953.60 26,959.95 26,949.85 26,959.25 51.3K
14:29 26,958.15 26,964.95 26,958.15 26,960.45 75.7K
14:30 26,960.00 26,966.20 26,952.70 26,952.70 31.0K
14:31 26,954.90 26,962.15 26,954.90 26,956.70 36.5K
14:32 26,956.05 26,956.05 26,948.80 26,949.45 90.0K
14:33 26,949.70 26,950.00 26,944.45 26,945.90 72.0K
14:34 26,942.75 26,945.40 26,939.70 26,944.00 71.7K
14:35 26,945.85 26,954.15 26,945.85 26,949.55 102.0K
14:36 26,950.15 26,950.55 26,943.30 26,944.65 107.3K
14:37 26,942.15 26,949.10 26,940.40 26,948.85 120.5K
14:38 26,949.65 26,959.00 26,948.55 26,956.70 88.9K
14:39 26,955.40 26,955.40 26,949.15 26,952.15 53.2K
14:40 26,953.30 26,958.15 26,952.75 26,956.55 130.1K
14:41 26,955.65 26,956.70 26,951.70 26,951.70 68.1K
14:42 26,952.70 26,953.55 26,945.85 26,945.85 43.6K
14:43 26,948.25 26,949.60 26,942.95 26,945.15 73.9K
14:44 26,945.55 26,950.30 26,942.40 26,949.00 47.6K
14:45 26,950.65 26,957.20 26,950.65 26,956.15 46.8K
14:46 26,954.20 26,957.90 26,948.75 26,949.85 85.5K
14:47 26,953.10 26,956.05 26,945.60 26,950.65 93.5K
14:48 26,948.65 26,951.00 26,942.00 26,942.00 43.2K
14:49 26,943.50 26,945.65 26,938.25 26,939.95 62.5K
14:50 26,943.70 26,948.20 26,943.10 26,948.20 54.2K
14:51 26,952.35 26,957.45 26,950.40 26,953.00 166.4K
14:52 26,951.55 26,952.75 26,943.45 26,946.90 95.9K
14:53 26,946.85 26,950.90 26,945.85 26,945.85 77.5K
14:54 26,947.45 26,947.45 26,938.90 26,938.90 99.1K
14:55 26,937.25 26,941.40 26,934.95 26,938.60 222.4K
14:56 26,937.80 26,938.65 26,924.75 26,928.20 668.3K
14:57 26,926.45 26,930.70 26,923.80 26,927.45 76.9K
14:58 26,926.25 26,927.90 26,918.80 26,919.60 92.4K
14:59 26,918.80 26,940.45 26,917.75 26,940.45 198.0K
15:00 26,948.45 26,952.90 26,940.65 26,944.45 147.8K
15:01 26,946.55 26,965.50 26,946.55 26,962.65 104.0K
15:02 26,964.10 26,966.20 26,961.60 26,963.30 165.2K
15:03 26,962.90 26,973.65 26,962.05 26,972.15 85.2K
15:04 26,974.10 26,975.45 26,969.50 26,971.80 102.4K
15:05 26,968.95 26,980.40 26,968.95 26,978.75 109.8K
15:06 26,977.15 26,977.15 26,971.50 26,971.50 63.6K
15:07 26,972.20 26,981.30 26,970.70 26,980.85 112.4K
15:08 26,981.45 26,981.45 26,977.00 26,978.55 102.5K
15:09 26,979.85 26,993.90 26,979.75 26,993.90 126.9K
15:10 26,998.05 27,000.80 26,993.15 26,999.75 243.0K
15:11 26,998.85 27,002.85 26,995.20 26,995.20 129.0K
15:12 26,997.15 26,999.45 26,993.25 26,994.90 140.7K
15:13 26,992.20 26,994.30 26,985.60 26,985.60 94.7K
15:14 26,987.60 26,990.00 26,983.75 26,985.35 157.3K
15:15 26,984.90 26,986.30 26,976.70 26,976.70 227.3K
15:16 26,975.50 26,975.50 26,960.40 26,963.55 253.2K
15:17 26,966.30 26,973.55 26,966.30 26,972.55 149.8K
15:18 26,972.60 26,974.65 26,965.50 26,974.65 151.9K
15:19 26,971.45 26,979.15 26,969.60 26,970.10 162.2K
15:20 26,969.75 26,974.90 26,966.80 26,969.00 194.5K
15:21 26,966.20 26,972.65 26,966.20 26,971.35 134.0K
15:22 26,970.90 26,972.85 26,967.35 26,967.45 111.4K
15:23 26,967.55 26,972.30 26,965.50 26,971.60 127.7K
15:24 26,970.55 26,980.30 26,968.85 26,979.80 191.5K
15:25 26,981.45 26,986.80 26,979.65 26,982.65 129.9K
15:26 26,984.15 26,989.20 26,981.90 26,981.90 142.9K
15:27 26,983.85 26,985.75 26,976.10 26,979.65 188.4K
15:28 26,978.80 26,980.25 26,968.60 26,971.00 161.7K
15:29 26,969.75 26,979.10 26,938.70 26,979.10 121.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available