Nifty MNC

NIFTYMNC
🏛️ india →
29,829.95
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 28,235.75 28,235.75 28,235.75 28,235.75 0.0K
09:15 28,239.25 28,277.50 28,237.85 28,274.35 607.8K
09:16 28,278.25 28,278.25 28,231.30 28,251.65 278.6K
09:17 28,250.30 28,275.80 28,242.05 28,275.80 175.2K
09:18 28,277.30 28,294.45 28,274.35 28,291.50 158.8K
09:19 28,291.25 28,320.10 28,288.90 28,317.80 173.9K
09:20 28,314.55 28,333.00 28,310.50 28,333.00 107.6K
09:21 28,334.10 28,345.00 28,329.55 28,345.00 161.6K
09:22 28,346.75 28,364.55 28,334.25 28,364.55 110.9K
09:23 28,362.55 28,362.55 28,348.40 28,354.90 155.2K
09:24 28,353.75 28,353.75 28,343.90 28,344.00 94.7K
09:25 28,343.95 28,367.25 28,340.95 28,361.60 114.3K
09:26 28,360.70 28,361.45 28,348.50 28,350.90 140.4K
09:27 28,352.90 28,359.85 28,352.55 28,354.30 82.5K
09:28 28,352.25 28,352.25 28,322.85 28,322.85 65.7K
09:29 28,322.55 28,322.55 28,306.10 28,306.10 75.0K
09:30 28,307.55 28,309.15 28,292.25 28,309.15 81.3K
09:31 28,311.00 28,313.60 28,292.35 28,292.35 82.3K
09:32 28,294.15 28,294.65 28,287.95 28,289.70 91.3K
09:33 28,293.45 28,294.35 28,272.00 28,272.00 71.5K
09:34 28,269.90 28,277.50 28,263.85 28,275.15 119.8K
09:35 28,275.80 28,275.80 28,243.40 28,243.40 93.8K
09:36 28,244.75 28,277.20 28,244.70 28,277.20 63.4K
09:37 28,280.45 28,283.75 28,267.80 28,267.80 91.7K
09:38 28,265.70 28,265.70 28,255.65 28,260.55 106.2K
09:39 28,261.00 28,264.25 28,243.30 28,261.15 62.0K
09:40 28,260.05 28,260.05 28,250.55 28,250.55 47.4K
09:41 28,250.45 28,251.00 28,242.05 28,242.05 74.9K
09:42 28,240.90 28,243.15 28,231.45 28,235.80 101.4K
09:43 28,232.60 28,232.60 28,222.35 28,229.00 71.3K
09:44 28,230.00 28,238.00 28,228.50 28,228.50 55.2K
09:45 28,224.75 28,241.35 28,222.55 28,238.75 77.8K
09:46 28,236.85 28,239.85 28,232.15 28,239.85 80.4K
09:47 28,237.80 28,244.25 28,237.80 28,239.25 101.3K
09:48 28,235.90 28,235.90 28,210.25 28,210.25 86.8K
09:49 28,209.40 28,210.90 28,195.00 28,209.60 154.9K
09:50 28,206.50 28,211.90 28,201.65 28,201.65 152.9K
09:51 28,197.20 28,200.10 28,179.75 28,182.05 95.4K
09:52 28,184.15 28,203.85 28,182.20 28,198.95 93.4K
09:53 28,200.70 28,206.80 28,194.85 28,198.45 101.8K
09:54 28,197.15 28,204.30 28,195.95 28,201.25 103.6K
09:55 28,203.45 28,216.70 28,203.45 28,213.90 85.5K
09:56 28,211.65 28,217.50 28,210.10 28,213.85 51.1K
09:57 28,211.80 28,212.10 28,199.90 28,201.40 72.6K
09:58 28,201.30 28,217.00 28,197.45 28,217.00 67.5K
09:59 28,216.60 28,219.40 28,210.55 28,219.40 53.4K
10:00 28,218.35 28,220.75 28,212.50 28,217.15 33.0K
10:01 28,216.80 28,224.25 28,215.90 28,221.45 44.7K
10:02 28,221.25 28,230.45 28,221.25 28,230.45 58.1K
10:03 28,227.60 28,240.65 28,227.60 28,238.55 53.4K
10:04 28,236.25 28,236.25 28,223.65 28,226.55 67.2K
10:05 28,227.10 28,228.60 28,218.10 28,222.05 39.5K
10:06 28,223.70 28,229.35 28,221.25 28,223.65 52.6K
10:07 28,221.35 28,235.70 28,217.50 28,235.70 97.3K
10:08 28,237.15 28,240.75 28,235.10 28,236.25 42.3K
10:09 28,235.55 28,237.90 28,225.75 28,225.75 35.4K
10:10 28,226.45 28,230.90 28,224.75 28,230.90 48.3K
10:11 28,230.25 28,233.35 28,227.10 28,231.65 34.6K
10:12 28,232.65 28,233.95 28,225.85 28,231.35 47.0K
10:13 28,231.25 28,234.90 28,228.55 28,229.75 53.6K
10:14 28,229.25 28,234.60 28,229.25 28,233.20 31.7K
10:15 28,232.10 28,236.30 28,229.00 28,235.20 43.8K
10:16 28,236.75 28,240.75 28,235.10 28,236.35 38.0K
10:17 28,238.25 28,238.45 28,227.35 28,227.60 50.1K
10:18 28,226.65 28,226.65 28,215.70 28,216.75 60.8K
10:19 28,216.90 28,233.10 28,216.90 28,233.10 97.1K
10:20 28,231.85 28,241.85 28,229.80 28,241.85 53.6K
10:21 28,243.15 28,252.40 28,240.85 28,247.00 84.2K
10:22 28,245.75 28,249.00 28,243.50 28,245.75 29.9K
10:23 28,245.25 28,256.10 28,244.45 28,255.35 106.2K
10:24 28,255.20 28,269.00 28,255.15 28,266.95 86.9K
10:25 28,268.65 28,268.65 28,257.85 28,259.35 81.7K
10:26 28,259.30 28,259.30 28,250.95 28,251.30 49.0K
10:27 28,252.60 28,252.75 28,250.35 28,252.10 1,084.5K
10:28 28,250.00 28,256.05 28,246.70 28,246.70 57.2K
10:29 28,247.45 28,248.10 28,238.85 28,241.75 39.5K
10:30 28,243.85 28,251.00 28,243.50 28,249.35 41.4K
10:31 28,254.70 28,263.55 28,254.70 28,263.55 284.6K
10:32 28,259.15 28,260.50 28,255.25 28,256.20 42.0K
10:33 28,256.95 28,259.05 28,255.30 28,259.05 51.9K
10:34 28,256.80 28,262.25 28,256.65 28,260.10 54.1K
10:35 28,259.90 28,263.80 28,259.65 28,259.65 48.6K
10:36 28,258.55 28,262.25 28,257.20 28,260.55 81.4K
10:37 28,261.95 28,274.00 28,260.45 28,267.25 42.1K
10:38 28,267.90 28,270.80 28,265.10 28,270.80 41.5K
10:39 28,271.80 28,275.00 28,266.50 28,273.80 57.0K
10:40 28,275.05 28,276.55 28,271.70 28,275.80 79.7K
10:41 28,276.85 28,277.85 28,273.10 28,277.45 30.9K
10:42 28,277.90 28,281.25 28,274.90 28,275.90 61.2K
10:43 28,275.40 28,279.90 28,272.60 28,279.90 47.4K
10:44 28,280.80 28,281.55 28,276.75 28,277.90 33.8K
10:45 28,276.65 28,277.25 28,273.50 28,277.25 57.6K
10:46 28,277.55 28,282.05 28,275.75 28,279.00 28.8K
10:47 28,280.40 28,292.25 28,280.40 28,285.65 36.2K
10:48 28,286.35 28,288.35 28,281.65 28,282.25 34.1K
10:49 28,282.70 28,283.95 28,278.35 28,279.25 48.2K
10:50 28,281.25 28,285.05 28,278.70 28,282.65 57.2K
10:51 28,284.70 28,287.55 28,283.85 28,287.55 32.9K
10:52 28,288.40 28,293.90 28,288.40 28,289.05 42.8K
10:53 28,290.00 28,290.05 28,284.70 28,284.70 40.5K
10:54 28,285.50 28,295.80 28,285.50 28,295.80 44.2K
10:55 28,293.55 28,299.30 28,287.05 28,287.05 60.0K
10:56 28,285.50 28,286.95 28,280.75 28,284.00 68.8K
10:57 28,284.65 28,287.70 28,282.40 28,287.15 63.9K
10:58 28,287.40 28,287.40 28,282.75 28,282.75 28.8K
10:59 28,284.65 28,292.50 28,284.65 28,291.90 67.4K
11:00 28,292.65 28,297.75 28,290.75 28,297.30 42.2K
11:01 28,294.90 28,296.90 28,289.05 28,291.40 73.5K
11:02 28,289.90 28,289.95 28,286.30 28,288.05 52.4K
11:03 28,287.55 28,292.20 28,287.35 28,290.25 79.2K
11:04 28,291.20 28,292.60 28,282.55 28,282.55 104.3K
11:05 28,284.35 28,284.35 28,276.95 28,278.20 175.9K
11:06 28,278.75 28,279.00 28,272.90 28,277.75 88.4K
11:07 28,279.00 28,279.55 28,269.75 28,270.75 38.9K
11:08 28,270.70 28,273.30 28,267.75 28,272.20 28.5K
11:09 28,273.10 28,275.05 28,269.25 28,272.75 63.1K
11:10 28,272.05 28,286.60 28,269.75 28,286.60 52.1K
11:11 28,286.35 28,289.65 28,284.45 28,284.45 33.5K
11:12 28,285.35 28,290.40 28,284.65 28,290.15 43.0K
11:13 28,288.25 28,289.00 28,277.75 28,277.75 110.7K
11:14 28,278.60 28,279.70 28,276.65 28,276.65 78.6K
11:15 28,277.00 28,279.80 28,276.65 28,277.45 25.1K
11:16 28,278.70 28,280.45 28,273.80 28,273.80 38.7K
11:17 28,273.45 28,278.85 28,269.85 28,269.85 37.4K
11:18 28,273.55 28,275.60 28,271.85 28,273.75 28.9K
11:19 28,274.25 28,285.80 28,272.90 28,285.80 22.3K
11:20 28,285.30 28,288.95 28,285.30 28,288.55 206.6K
11:21 28,289.25 28,289.25 28,283.90 28,285.15 210.5K
11:22 28,285.85 28,291.45 28,285.85 28,289.95 25.1K
11:23 28,290.65 28,291.70 28,288.45 28,290.05 29.3K
11:24 28,293.25 28,295.25 28,290.00 28,293.35 30.7K
11:25 28,294.00 28,297.25 28,293.00 28,295.40 45.9K
11:26 28,296.95 28,298.85 28,295.25 28,296.10 33.1K
11:27 28,296.40 28,299.60 28,295.20 28,297.40 20.3K
11:28 28,297.15 28,299.55 28,293.55 28,293.55 33.0K
11:29 28,293.60 28,294.80 28,289.05 28,289.05 26.0K
11:30 28,286.45 28,290.50 28,285.40 28,287.70 38.5K
11:31 28,288.25 28,291.20 28,286.10 28,288.60 31.3K
11:32 28,290.05 28,290.50 28,282.60 28,287.85 39.5K
11:33 28,288.75 28,288.80 28,284.30 28,287.45 18.7K
11:34 28,287.85 28,292.65 28,287.35 28,290.15 59.0K
11:35 28,292.55 28,297.25 28,292.55 28,295.65 31.6K
11:36 28,294.25 28,297.50 28,293.45 28,295.20 31.9K
11:37 28,295.25 28,298.25 28,294.10 28,296.20 21.0K
11:38 28,295.00 28,300.30 28,295.00 28,298.05 51.3K
11:39 28,298.65 28,298.65 28,292.80 28,296.65 23.5K
11:40 28,295.60 28,298.60 28,294.25 28,294.25 13.4K
11:41 28,294.55 28,297.90 28,292.85 28,295.00 48.6K
11:42 28,295.65 28,295.70 28,291.45 28,291.50 75.4K
11:43 28,292.75 28,298.45 28,292.75 28,296.60 33.1K
11:44 28,296.35 28,298.45 28,294.50 28,298.45 39.3K
11:45 28,298.45 28,299.05 28,293.90 28,294.65 22.3K
11:46 28,295.50 28,295.85 28,293.10 28,295.00 60.0K
11:47 28,295.70 28,297.40 28,293.45 28,296.95 25.9K
11:48 28,297.15 28,297.40 28,291.70 28,292.05 30.9K
11:49 28,292.10 28,295.30 28,287.95 28,287.95 30.2K
11:50 28,288.60 28,291.45 28,287.90 28,290.00 29.3K
11:51 28,289.90 28,289.90 28,283.45 28,288.80 124.3K
11:52 28,288.65 28,289.40 28,283.80 28,285.45 46.0K
11:53 28,285.90 28,287.30 28,280.25 28,282.85 40.2K
11:54 28,281.95 28,285.25 28,280.20 28,283.60 22.0K
11:55 28,284.40 28,288.25 28,284.40 28,287.75 22.2K
11:56 28,287.35 28,287.95 28,284.50 28,284.50 34.4K
11:57 28,284.45 28,289.95 28,283.55 28,286.35 37.0K
11:58 28,287.45 28,292.45 28,286.75 28,292.45 28.8K
11:59 28,292.45 28,295.15 28,290.50 28,292.20 31.6K
12:00 28,291.95 28,292.25 28,284.60 28,286.15 155.3K
12:01 28,286.25 28,289.65 28,283.25 28,285.40 45.8K
12:02 28,285.65 28,285.65 28,281.20 28,281.60 26.8K
12:03 28,284.60 28,287.15 28,282.95 28,285.45 13.9K
12:04 28,286.20 28,290.60 28,283.80 28,290.60 18.2K
12:05 28,290.75 28,292.70 28,288.70 28,291.60 30.3K
12:06 28,292.65 28,293.00 28,288.60 28,290.00 21.7K
12:07 28,290.45 28,290.45 28,287.15 28,288.65 19.6K
12:08 28,288.75 28,289.35 28,287.20 28,288.65 29.9K
12:09 28,291.10 28,294.00 28,290.05 28,290.95 29.7K
12:10 28,291.55 28,295.25 28,290.35 28,295.25 23.1K
12:11 28,294.85 28,295.80 28,292.70 28,294.20 17.0K
12:12 28,294.00 28,294.55 28,292.25 28,292.75 41.1K
12:13 28,293.70 28,295.40 28,291.85 28,295.40 31.1K
12:14 28,296.55 28,300.65 28,295.25 28,299.55 101.5K
12:15 28,300.00 28,300.85 28,296.45 28,300.30 46.6K
12:16 28,300.65 28,303.35 28,299.20 28,301.45 15.7K
12:17 28,300.80 28,305.30 28,300.80 28,304.30 28.0K
12:18 28,304.05 28,306.50 28,302.35 28,305.85 18.0K
12:19 28,305.75 28,310.80 28,304.50 28,309.25 60.9K
12:20 28,309.45 28,312.45 28,307.65 28,308.40 97.4K
12:21 28,310.50 28,312.35 28,304.25 28,304.95 32.4K
12:22 28,306.20 28,307.20 28,304.20 28,306.35 77.0K
12:23 28,305.70 28,312.50 28,302.10 28,310.50 51.7K
12:24 28,310.85 28,310.85 28,303.80 28,305.05 21.0K
12:25 28,304.90 28,304.90 28,297.30 28,298.65 31.2K
12:26 28,299.35 28,301.10 28,293.20 28,295.70 17.8K
12:27 28,295.15 28,297.50 28,290.55 28,294.55 67.8K
12:28 28,294.15 28,294.75 28,292.30 28,294.75 21.4K
12:29 28,295.40 28,296.80 28,292.20 28,295.05 22.3K
12:30 28,294.20 28,294.20 28,286.45 28,287.40 1,288.9K
12:31 28,285.00 28,288.05 28,275.75 28,276.05 88.1K
12:32 28,275.05 28,279.00 28,273.75 28,275.85 41.5K
12:33 28,277.00 28,278.80 28,274.40 28,274.85 25.4K
12:34 28,274.80 28,276.55 28,269.30 28,271.40 19.8K
12:35 28,270.30 28,273.90 28,269.75 28,272.50 18.9K
12:36 28,273.15 28,273.15 28,265.60 28,265.60 23.6K
12:37 28,268.40 28,271.70 28,267.25 28,270.50 29.6K
12:38 28,270.85 28,272.55 28,267.80 28,270.60 145.6K
12:39 28,271.85 28,276.40 28,269.15 28,275.50 184.0K
12:40 28,275.05 28,275.95 28,272.70 28,275.95 33.5K
12:41 28,280.10 28,283.80 28,279.15 28,280.75 27.1K
12:42 28,279.55 28,283.10 28,277.75 28,281.85 41.3K
12:43 28,283.70 28,288.25 28,283.70 28,288.05 51.2K
12:44 28,288.80 28,294.10 28,287.30 28,291.40 39.0K
12:45 28,291.20 28,294.00 28,290.15 28,291.00 25.9K
12:46 28,291.75 28,294.65 28,289.80 28,293.60 73.2K
12:47 28,294.00 28,295.35 28,288.95 28,289.55 45.6K
12:48 28,288.25 28,288.80 28,281.95 28,285.40 16.0K
12:49 28,285.70 28,288.15 28,280.75 28,286.00 35.3K
12:50 28,287.70 28,293.05 28,287.45 28,292.00 18.1K
12:51 28,292.50 28,293.15 28,285.70 28,285.70 19.7K
12:52 28,285.50 28,290.00 28,283.35 28,289.40 31.2K
12:53 28,289.25 28,290.00 28,285.90 28,287.25 13.9K
12:54 28,286.85 28,288.25 28,283.65 28,285.05 22.6K
12:55 28,286.00 28,286.00 28,279.80 28,281.90 36.7K
12:56 28,282.00 28,284.55 28,280.65 28,281.95 18.3K
12:57 28,281.55 28,282.25 28,278.40 28,281.15 17.3K
12:58 28,281.10 28,285.35 28,280.20 28,283.85 20.9K
12:59 28,284.00 28,288.40 28,283.20 28,286.40 15.6K
13:00 28,289.70 28,300.10 28,288.20 28,299.70 47.3K
13:01 28,300.20 28,300.25 28,298.05 28,298.05 30.2K
13:02 28,297.20 28,299.60 28,295.80 28,297.15 47.9K
13:03 28,299.00 28,300.95 28,298.35 28,300.45 47.7K
13:04 28,298.25 28,299.45 28,293.55 28,295.45 164.7K
13:05 28,296.15 28,303.70 28,295.50 28,302.80 34.6K
13:06 28,306.50 28,310.15 28,306.25 28,306.50 27.8K
13:07 28,306.90 28,311.30 28,305.55 28,310.85 19.3K
13:08 28,311.15 28,315.95 28,309.75 28,313.90 24.0K
13:09 28,316.35 28,316.35 28,311.85 28,313.90 136.5K
13:10 28,315.50 28,327.30 28,314.70 28,327.30 31.3K
13:11 28,327.60 28,334.80 28,327.15 28,330.00 42.0K
13:12 28,328.30 28,329.00 28,318.95 28,318.95 59.1K
13:13 28,319.25 28,321.10 28,316.85 28,317.40 22.5K
13:14 28,317.60 28,323.90 28,316.60 28,321.90 19.2K
13:15 28,322.00 28,322.30 28,316.05 28,316.10 35.9K
13:16 28,317.00 28,317.10 28,313.10 28,313.10 22.7K
13:17 28,314.10 28,319.60 28,314.10 28,317.50 19.5K
13:18 28,319.30 28,320.50 28,313.70 28,320.05 20.4K
13:19 28,317.75 28,321.45 28,317.75 28,319.80 22.8K
13:20 28,318.90 28,323.65 28,318.30 28,323.50 26.0K
13:21 28,323.60 28,323.60 28,319.05 28,319.20 29.6K
13:22 28,319.25 28,320.15 28,312.25 28,312.25 43.7K
13:23 28,312.85 28,314.20 28,306.70 28,309.90 40.7K
13:24 28,310.10 28,313.45 28,300.75 28,301.95 32.6K
13:25 28,301.60 28,306.55 28,301.60 28,301.85 25.0K
13:26 28,303.15 28,305.50 28,301.40 28,302.40 48.9K
13:27 28,303.45 28,306.35 28,302.45 28,303.30 37.8K
13:28 28,305.35 28,309.95 28,304.20 28,309.95 36.5K
13:29 28,310.35 28,315.85 28,310.35 28,313.60 61.5K
13:30 28,314.05 28,320.45 28,314.05 28,315.55 61.5K
13:31 28,315.50 28,315.50 28,306.45 28,306.85 24.7K
13:32 28,305.90 28,305.90 28,301.05 28,302.10 41.9K
13:33 28,301.40 28,301.40 28,287.40 28,291.40 642.8K
13:34 28,290.45 28,291.55 28,286.75 28,290.75 20.5K
13:35 28,289.45 28,294.25 28,289.45 28,292.85 20.3K
13:36 28,294.15 28,294.30 28,291.00 28,293.30 26.1K
13:37 28,294.15 28,295.00 28,291.50 28,292.80 20.3K
13:38 28,294.10 28,296.15 28,291.90 28,296.15 27.0K
13:39 28,297.20 28,297.20 28,290.00 28,290.00 29.9K
13:40 28,290.25 28,290.25 28,284.40 28,287.85 35.7K
13:41 28,288.05 28,290.95 28,286.60 28,290.75 20.2K
13:42 28,291.35 28,302.15 28,291.35 28,302.15 33.1K
13:43 28,303.20 28,305.50 28,301.45 28,303.35 29.8K
13:44 28,302.30 28,303.70 28,300.65 28,302.45 20.0K
13:45 28,301.10 28,303.75 28,299.10 28,303.55 21.9K
13:46 28,302.15 28,303.85 28,300.85 28,303.85 19.2K
13:47 28,303.60 28,304.50 28,302.40 28,304.05 19.1K
13:48 28,304.15 28,307.00 28,302.60 28,302.60 32.2K
13:49 28,305.75 28,306.55 28,302.75 28,302.75 19.6K
13:50 28,305.50 28,307.40 28,304.65 28,304.65 20.3K
13:51 28,304.25 28,307.85 28,303.30 28,303.30 20.5K
13:52 28,303.45 28,304.65 28,300.95 28,303.05 46.5K
13:53 28,303.05 28,305.45 28,301.80 28,303.80 35.7K
13:54 28,304.45 28,309.45 28,303.70 28,309.00 39.3K
13:55 28,306.65 28,310.30 28,304.65 28,310.30 46.5K
13:56 28,309.60 28,311.60 28,302.00 28,302.00 29.3K
13:57 28,303.45 28,305.00 28,301.50 28,301.50 25.8K
13:58 28,303.50 28,308.30 28,303.10 28,306.50 57.9K
13:59 28,307.25 28,314.20 28,307.25 28,314.20 81.4K
14:00 28,313.90 28,320.60 28,313.00 28,319.75 68.9K
14:01 28,319.35 28,319.65 28,313.00 28,313.75 149.2K
14:02 28,313.40 28,313.40 28,305.30 28,307.75 41.4K
14:03 28,309.40 28,309.40 28,304.80 28,308.45 22.2K
14:04 28,309.20 28,317.25 28,308.30 28,314.75 62.4K
14:05 28,316.65 28,322.20 28,316.65 28,319.90 88.5K
14:06 28,319.65 28,319.65 28,311.60 28,315.30 53.2K
14:07 28,315.70 28,319.10 28,313.35 28,313.35 124.7K
14:08 28,313.25 28,316.90 28,311.90 28,315.10 44.0K
14:09 28,314.25 28,320.50 28,314.25 28,318.15 71.6K
14:10 28,318.70 28,318.70 28,312.90 28,313.20 28.0K
14:11 28,312.80 28,315.75 28,309.90 28,310.40 37.4K
14:12 28,312.45 28,314.55 28,307.15 28,307.15 54.6K
14:13 28,306.80 28,310.15 28,306.30 28,308.75 20.7K
14:14 28,307.05 28,309.70 28,306.00 28,306.45 21.3K
14:15 28,305.90 28,315.75 28,305.90 28,314.40 188.9K
14:16 28,316.05 28,323.45 28,316.05 28,320.50 129.4K
14:17 28,320.20 28,323.00 28,319.30 28,319.40 46.9K
14:18 28,319.15 28,321.50 28,317.20 28,319.95 26.0K
14:19 28,320.15 28,320.25 28,316.80 28,317.60 22.6K
14:20 28,318.35 28,321.70 28,317.95 28,321.55 31.7K
14:21 28,321.35 28,325.45 28,320.75 28,324.15 40.8K
14:22 28,324.25 28,324.25 28,319.30 28,319.30 24.8K
14:23 28,319.95 28,320.75 28,314.80 28,314.80 28.2K
14:24 28,315.30 28,317.95 28,311.65 28,317.15 22.8K
14:25 28,316.55 28,317.50 28,309.65 28,310.55 70.5K
14:26 28,310.40 28,311.45 28,308.20 28,308.90 101.3K
14:27 28,308.70 28,311.00 28,307.95 28,308.35 23.1K
14:28 28,309.75 28,310.80 28,307.25 28,309.00 25.4K
14:29 28,309.55 28,309.55 28,303.05 28,304.05 72.0K
14:30 28,305.20 28,317.25 28,305.20 28,315.40 46.1K
14:31 28,316.10 28,320.35 28,315.05 28,318.95 19.4K
14:32 28,317.65 28,317.65 28,310.35 28,312.10 37.7K
14:33 28,312.70 28,316.60 28,308.35 28,308.85 31.5K
14:34 28,309.25 28,309.25 28,303.60 28,305.65 22.7K
14:35 28,308.50 28,310.15 28,307.05 28,307.50 46.0K
14:36 28,308.35 28,309.90 28,305.85 28,308.65 25.0K
14:37 28,309.05 28,313.15 28,307.45 28,311.30 31.8K
14:38 28,311.00 28,311.05 28,305.65 28,305.65 23.6K
14:39 28,304.90 28,307.85 28,304.60 28,305.20 21.8K
14:40 28,305.20 28,310.00 28,304.45 28,305.40 43.3K
14:41 28,305.20 28,305.20 28,301.55 28,304.25 26.9K
14:42 28,303.45 28,306.30 28,303.10 28,305.80 64.2K
14:43 28,305.05 28,305.45 28,295.95 28,300.15 104.0K
14:44 28,301.45 28,306.80 28,301.45 28,304.60 27.1K
14:45 28,304.35 28,307.50 28,301.25 28,301.25 37.0K
14:46 28,299.55 28,304.45 28,298.45 28,304.45 26.0K
14:47 28,305.25 28,308.15 28,303.00 28,305.00 25.9K
14:48 28,306.25 28,308.20 28,304.65 28,304.65 52.0K
14:49 28,304.85 28,312.50 28,303.90 28,308.10 52.9K
14:50 28,309.80 28,312.25 28,304.35 28,305.80 38.2K
14:51 28,305.40 28,308.35 28,302.70 28,302.70 32.0K
14:52 28,300.75 28,302.80 28,296.30 28,300.65 141.7K
14:53 28,301.75 28,306.90 28,299.60 28,303.50 82.9K
14:54 28,304.35 28,308.05 28,303.55 28,307.10 37.5K
14:55 28,306.75 28,312.60 28,306.70 28,310.15 46.5K
14:56 28,311.55 28,314.45 28,310.60 28,313.90 153.4K
14:57 28,314.20 28,316.05 28,311.35 28,314.15 42.8K
14:58 28,314.45 28,314.55 28,310.85 28,314.00 56.5K
14:59 28,313.15 28,313.20 28,308.45 28,310.35 42.8K
15:00 28,317.85 28,322.75 28,315.45 28,316.10 191.6K
15:01 28,318.60 28,321.60 28,318.60 28,320.80 108.5K
15:02 28,321.55 28,321.95 28,318.15 28,320.20 95.3K
15:03 28,320.20 28,325.10 28,320.20 28,322.30 102.7K
15:04 28,322.70 28,325.40 28,322.35 28,325.30 87.4K
15:05 28,324.90 28,329.20 28,324.15 28,329.20 142.3K
15:06 28,329.20 28,330.45 28,327.40 28,328.55 121.7K
15:07 28,328.00 28,328.65 28,321.85 28,323.55 128.2K
15:08 28,323.10 28,323.10 28,317.60 28,317.60 86.7K
15:09 28,317.65 28,322.90 28,314.00 28,322.90 175.1K
15:10 28,324.95 28,324.95 28,321.50 28,324.35 171.0K
15:11 28,326.30 28,329.65 28,323.70 28,329.65 82.1K
15:12 28,329.80 28,333.90 28,329.55 28,333.90 112.6K
15:13 28,333.35 28,333.55 28,326.40 28,327.30 157.5K
15:14 28,327.65 28,327.70 28,323.75 28,324.70 194.4K
15:15 28,322.60 28,323.25 28,314.50 28,315.05 125.5K
15:16 28,314.35 28,316.60 28,313.40 28,314.85 252.1K
15:17 28,315.40 28,317.95 28,313.90 28,317.75 138.8K
15:18 28,318.75 28,323.15 28,316.35 28,322.55 145.0K
15:19 28,320.70 28,321.35 28,318.15 28,318.85 161.7K
15:20 28,317.95 28,320.30 28,315.30 28,319.00 207.5K
15:21 28,318.10 28,321.40 28,318.10 28,320.15 107.2K
15:22 28,322.75 28,322.75 28,316.40 28,318.00 118.5K
15:23 28,319.75 28,321.00 28,316.50 28,320.50 166.4K
15:24 28,319.70 28,321.45 28,319.05 28,321.25 167.8K
15:25 28,317.55 28,322.65 28,316.60 28,320.75 155.3K
15:26 28,321.90 28,323.30 28,317.30 28,321.35 135.2K
15:27 28,322.70 28,327.90 28,322.00 28,324.55 136.1K
15:28 28,328.00 28,328.80 28,318.40 28,318.40 111.8K
15:29 28,315.45 28,323.05 28,304.25 28,322.20 113.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available