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 28,699.75 28,699.75 28,699.75 28,699.75 24.5K
09:15 28,694.90 28,698.80 28,675.65 28,684.45 615.4K
09:16 28,685.35 28,708.30 28,685.35 28,702.80 420.4K
09:17 28,702.65 28,727.15 28,702.65 28,727.15 316.7K
09:18 28,727.60 28,737.25 28,724.05 28,737.25 218.5K
09:19 28,733.85 28,739.00 28,730.70 28,731.25 169.4K
09:20 28,731.80 28,742.45 28,731.80 28,735.90 272.1K
09:21 28,733.65 28,740.30 28,729.25 28,729.25 201.1K
09:22 28,730.75 28,730.75 28,708.40 28,722.90 133.1K
09:23 28,727.35 28,727.35 28,700.85 28,700.85 252.0K
09:24 28,696.50 28,697.00 28,693.05 28,697.00 106.3K
09:25 28,696.80 28,696.80 28,686.35 28,688.50 113.4K
09:26 28,690.35 28,693.80 28,687.90 28,691.55 129.6K
09:27 28,689.55 28,704.65 28,689.05 28,703.15 109.7K
09:28 28,705.30 28,705.80 28,686.85 28,689.30 89.0K
09:29 28,692.75 28,702.80 28,688.70 28,696.60 100.0K
09:30 28,695.20 28,695.20 28,686.20 28,688.40 155.8K
09:31 28,690.25 28,695.35 28,685.25 28,688.60 145.0K
09:32 28,690.50 28,697.85 28,690.50 28,695.00 95.7K
09:33 28,693.15 28,700.15 28,682.65 28,682.65 70.8K
09:34 28,682.20 28,692.75 28,674.45 28,690.85 128.5K
09:35 28,686.50 28,691.60 28,684.15 28,684.85 70.2K
09:36 28,685.25 28,686.05 28,681.50 28,684.75 82.2K
09:37 28,685.05 28,690.45 28,685.05 28,686.80 69.8K
09:38 28,685.25 28,695.05 28,685.25 28,692.25 83.1K
09:39 28,692.95 28,693.60 28,683.70 28,687.10 68.5K
09:40 28,687.40 28,689.15 28,671.70 28,677.40 79.7K
09:41 28,679.75 28,683.35 28,677.25 28,678.80 68.7K
09:42 28,678.25 28,680.65 28,669.85 28,674.00 83.0K
09:43 28,672.15 28,672.15 28,665.35 28,668.15 55.6K
09:44 28,668.30 28,676.35 28,664.55 28,675.50 181.9K
09:45 28,673.45 28,678.75 28,669.00 28,669.00 118.8K
09:46 28,667.25 28,668.70 28,659.35 28,666.05 205.0K
09:47 28,666.70 28,673.25 28,664.20 28,673.25 132.2K
09:48 28,671.70 28,674.10 28,667.80 28,673.65 62.8K
09:49 28,674.30 28,677.55 28,671.65 28,673.40 52.3K
09:50 28,674.45 28,674.45 28,667.05 28,668.25 69.3K
09:51 28,668.80 28,670.30 28,666.40 28,669.65 115.5K
09:52 28,668.85 28,669.55 28,660.45 28,661.60 76.8K
09:53 28,662.85 28,681.40 28,662.85 28,679.60 142.3K
09:54 28,679.35 28,682.50 28,677.45 28,678.65 53.9K
09:55 28,678.55 28,678.55 28,669.75 28,672.20 91.5K
09:56 28,672.65 28,675.95 28,669.90 28,671.20 91.1K
09:57 28,668.55 28,672.90 28,664.40 28,664.40 81.1K
09:58 28,663.30 28,671.00 28,662.55 28,667.25 84.4K
09:59 28,667.40 28,671.05 28,666.50 28,669.70 49.1K
10:00 28,670.30 28,673.20 28,664.25 28,664.25 63.3K
10:01 28,665.00 28,671.60 28,663.50 28,669.85 62.9K
10:02 28,668.95 28,669.95 28,661.00 28,668.75 55.6K
10:03 28,670.75 28,670.75 28,660.55 28,662.35 66.0K
10:04 28,664.75 28,664.75 28,658.20 28,660.90 63.8K
10:05 28,659.45 28,664.60 28,657.45 28,657.45 62.4K
10:06 28,656.65 28,659.95 28,654.50 28,659.60 85.0K
10:07 28,657.00 28,660.65 28,654.35 28,655.55 83.3K
10:08 28,652.80 28,655.25 28,646.35 28,647.85 53.2K
10:09 28,648.15 28,648.15 28,642.35 28,645.05 43.9K
10:10 28,645.95 28,650.30 28,644.95 28,648.15 70.0K
10:11 28,648.70 28,651.50 28,644.75 28,647.20 34.1K
10:12 28,649.15 28,649.70 28,641.50 28,641.50 39.8K
10:13 28,643.60 28,644.15 28,640.55 28,641.40 34.4K
10:14 28,640.35 28,643.05 28,638.45 28,638.45 46.5K
10:15 28,638.20 28,642.35 28,637.50 28,640.10 36.9K
10:16 28,641.50 28,641.55 28,637.05 28,639.75 31.8K
10:17 28,639.85 28,644.70 28,637.45 28,639.35 32.2K
10:18 28,642.00 28,649.20 28,642.00 28,643.10 56.4K
10:19 28,639.20 28,647.95 28,639.20 28,647.60 35.9K
10:20 28,648.05 28,662.00 28,646.45 28,662.00 37.1K
10:21 28,661.90 28,667.00 28,661.85 28,665.45 68.3K
10:22 28,665.25 28,673.05 28,664.80 28,673.05 48.1K
10:23 28,673.95 28,674.75 28,669.85 28,670.10 42.4K
10:24 28,673.00 28,673.55 28,664.95 28,671.40 69.5K
10:25 28,672.60 28,681.05 28,670.70 28,677.95 154.0K
10:26 28,676.60 28,682.00 28,676.60 28,682.00 101.1K
10:27 28,681.40 28,690.25 28,680.80 28,683.85 76.9K
10:28 28,683.60 28,685.05 28,677.75 28,677.90 45.1K
10:29 28,677.55 28,684.55 28,677.10 28,683.50 51.5K
10:30 28,687.40 28,691.45 28,686.05 28,690.70 43.0K
10:31 28,690.45 28,692.75 28,685.70 28,691.95 31.9K
10:32 28,691.10 28,693.85 28,688.60 28,689.10 56.6K
10:33 28,689.45 28,691.30 28,682.90 28,686.00 58.4K
10:34 28,684.20 28,688.65 28,684.15 28,685.35 170.7K
10:35 28,685.00 28,686.15 28,680.20 28,680.20 58.4K
10:36 28,680.65 28,686.05 28,679.95 28,683.05 65.2K
10:37 28,682.55 28,691.85 28,682.55 28,690.15 94.6K
10:38 28,691.00 28,694.90 28,686.25 28,688.95 508.1K
10:39 28,688.50 28,694.65 28,688.25 28,689.45 200.8K
10:40 28,687.65 28,691.75 28,682.15 28,688.70 190.2K
10:41 28,687.60 28,689.30 28,681.35 28,685.25 88.9K
10:42 28,683.85 28,691.55 28,683.80 28,688.05 68.6K
10:43 28,688.70 28,693.50 28,688.70 28,692.90 43.7K
10:44 28,691.85 28,693.95 28,689.55 28,689.75 41.4K
10:45 28,687.65 28,688.90 28,685.50 28,686.30 48.8K
10:46 28,686.50 28,688.10 28,683.95 28,684.70 28.8K
10:47 28,684.25 28,685.50 28,679.65 28,681.85 37.8K
10:48 28,683.80 28,690.25 28,682.05 28,686.15 56.7K
10:49 28,689.50 28,689.50 28,684.80 28,688.55 34.2K
10:50 28,688.60 28,695.15 28,688.10 28,695.15 37.4K
10:51 28,694.50 28,698.60 28,690.80 28,698.60 67.6K
10:52 28,698.70 28,701.05 28,696.80 28,698.70 31.6K
10:53 28,699.90 28,699.90 28,689.20 28,692.25 60.1K
10:54 28,690.10 28,695.65 28,690.10 28,693.70 63.6K
10:55 28,691.65 28,694.70 28,689.25 28,691.15 103.2K
10:56 28,690.20 28,690.20 28,679.90 28,682.95 62.0K
10:57 28,682.25 28,683.10 28,678.40 28,683.10 46.4K
10:58 28,684.95 28,689.70 28,684.20 28,689.70 41.6K
10:59 28,690.45 28,690.45 28,684.00 28,684.00 42.1K
11:00 28,686.35 28,689.95 28,684.50 28,689.95 27.3K
11:01 28,692.85 28,699.20 28,692.85 28,695.95 41.1K
11:02 28,697.65 28,697.90 28,694.70 28,695.35 28.6K
11:03 28,697.95 28,699.95 28,694.70 28,696.65 43.0K
11:04 28,696.50 28,699.45 28,693.80 28,698.55 49.2K
11:05 28,697.75 28,700.75 28,697.30 28,699.85 31.1K
11:06 28,699.65 28,708.95 28,699.00 28,708.95 32.3K
11:07 28,708.40 28,708.40 28,699.65 28,700.75 89.6K
11:08 28,699.90 28,702.40 28,699.40 28,700.95 18.7K
11:09 28,702.50 28,702.50 28,695.45 28,695.50 33.6K
11:10 28,698.20 28,700.05 28,695.30 28,698.80 23.7K
11:11 28,697.60 28,704.70 28,697.20 28,704.70 30.1K
11:12 28,704.30 28,707.30 28,703.00 28,707.30 25.5K
11:13 28,706.00 28,709.30 28,700.95 28,702.65 43.1K
11:14 28,701.05 28,707.90 28,701.05 28,704.70 71.0K
11:15 28,703.90 28,705.55 28,701.45 28,704.10 34.9K
11:16 28,703.90 28,708.45 28,703.65 28,707.10 18.4K
11:17 28,708.20 28,710.95 28,706.60 28,708.30 29.8K
11:18 28,709.85 28,715.85 28,709.65 28,715.15 70.7K
11:19 28,714.70 28,715.30 28,710.85 28,714.90 26.2K
11:20 28,716.00 28,717.95 28,713.05 28,717.45 23.6K
11:21 28,718.00 28,718.00 28,714.05 28,715.15 41.7K
11:22 28,715.60 28,717.25 28,712.40 28,712.40 30.3K
11:23 28,714.35 28,729.45 28,710.85 28,729.45 226.7K
11:24 28,727.60 28,729.60 28,726.95 28,729.60 71.2K
11:25 28,729.90 28,731.60 28,725.60 28,727.90 203.2K
11:26 28,727.30 28,727.85 28,725.25 28,725.60 35.3K
11:27 28,726.35 28,726.35 28,721.80 28,722.20 27.6K
11:28 28,723.10 28,726.65 28,722.90 28,726.60 36.9K
11:29 28,725.25 28,726.85 28,719.75 28,721.75 53.9K
11:30 28,722.70 28,725.50 28,722.15 28,725.50 35.1K
11:31 28,726.55 28,727.25 28,722.30 28,727.15 38.7K
11:32 28,726.70 28,729.30 28,725.30 28,728.40 35.9K
11:33 28,729.40 28,732.80 28,729.05 28,730.90 28.0K
11:34 28,731.70 28,733.30 28,728.10 28,730.35 46.6K
11:35 28,730.40 28,736.30 28,730.40 28,734.85 54.4K
11:36 28,734.85 28,736.95 28,734.25 28,734.30 77.5K
11:37 28,736.35 28,736.35 28,733.30 28,734.30 86.4K
11:38 28,734.85 28,739.60 28,734.45 28,738.95 27.6K
11:39 28,739.00 28,744.00 28,738.15 28,742.00 39.8K
11:40 28,743.35 28,748.25 28,740.80 28,743.90 41.9K
11:41 28,745.10 28,745.10 28,734.05 28,739.90 68.2K
11:42 28,741.15 28,741.50 28,736.60 28,736.80 60.3K
11:43 28,739.35 28,740.20 28,735.25 28,737.55 68.8K
11:44 28,740.75 28,742.15 28,734.45 28,734.45 51.8K
11:45 28,733.85 28,738.15 28,730.40 28,734.00 140.0K
11:46 28,736.90 28,736.90 28,731.90 28,734.00 48.5K
11:47 28,734.60 28,739.00 28,732.60 28,738.70 29.8K
11:48 28,740.05 28,746.60 28,740.00 28,745.95 70.3K
11:49 28,748.20 28,752.65 28,747.75 28,748.50 187.9K
11:50 28,747.70 28,749.05 28,741.25 28,749.05 71.9K
11:51 28,748.20 28,758.80 28,747.55 28,758.80 217.5K
11:52 28,759.45 28,759.45 28,753.45 28,756.80 165.4K
11:53 28,759.25 28,761.15 28,756.55 28,757.65 275.4K
11:54 28,755.70 28,761.45 28,755.45 28,759.50 421.8K
11:55 28,760.30 28,763.70 28,757.55 28,757.55 214.0K
11:56 28,758.05 28,761.60 28,757.35 28,758.10 115.6K
11:57 28,758.95 28,761.65 28,756.55 28,757.35 107.8K
11:58 28,758.50 28,761.20 28,757.05 28,760.30 383.9K
11:59 28,759.95 28,764.65 28,758.85 28,763.25 92.3K
12:00 28,763.15 28,763.15 28,757.30 28,757.30 103.2K
12:01 28,756.45 28,759.15 28,747.95 28,750.45 82.1K
12:02 28,750.10 28,754.75 28,748.60 28,751.65 78.0K
12:03 28,751.95 28,752.85 28,746.65 28,752.85 70.2K
12:04 28,754.10 28,758.00 28,754.10 28,757.50 36.1K
12:05 28,759.95 28,763.55 28,755.45 28,755.60 107.9K
12:06 28,758.25 28,759.00 28,755.50 28,757.00 394.5K
12:07 28,756.75 28,758.80 28,752.75 28,753.55 64.5K
12:08 28,754.50 28,756.40 28,751.00 28,753.90 33.1K
12:09 28,752.75 28,757.30 28,752.60 28,753.50 34.0K
12:10 28,753.60 28,754.30 28,751.95 28,752.10 37.8K
12:11 28,753.25 28,755.95 28,748.90 28,752.90 41.7K
12:12 28,752.25 28,758.35 28,751.70 28,756.80 93.8K
12:13 28,755.70 28,756.50 28,752.90 28,753.70 40.5K
12:14 28,753.85 28,754.35 28,752.45 28,753.95 25.5K
12:15 28,754.90 28,755.10 28,749.70 28,749.80 57.9K
12:16 28,752.65 28,754.10 28,749.70 28,749.70 59.0K
12:17 28,751.85 28,753.90 28,749.65 28,750.10 55.1K
12:18 28,749.80 28,758.55 28,749.80 28,756.95 57.6K
12:19 28,756.35 28,758.80 28,752.60 28,752.60 57.9K
12:20 28,753.05 28,756.45 28,749.30 28,749.30 70.8K
12:21 28,748.50 28,749.85 28,741.60 28,743.30 71.5K
12:22 28,743.35 28,749.60 28,743.35 28,747.90 50.5K
12:23 28,747.25 28,750.40 28,745.45 28,745.45 36.7K
12:24 28,747.35 28,747.35 28,741.95 28,743.40 47.9K
12:25 28,744.20 28,746.75 28,743.75 28,745.70 25.0K
12:26 28,746.95 28,749.80 28,744.10 28,749.80 28.6K
12:27 28,750.55 28,752.95 28,745.20 28,746.75 38.4K
12:28 28,748.80 28,749.25 28,746.45 28,746.80 28.1K
12:29 28,747.75 28,754.15 28,747.75 28,754.15 25.3K
12:30 28,753.85 28,757.90 28,752.75 28,757.90 28.5K
12:31 28,758.00 28,760.10 28,755.05 28,758.00 23.6K
12:32 28,759.10 28,761.75 28,756.95 28,760.85 22.2K
12:33 28,759.25 28,763.50 28,757.45 28,760.35 31.8K
12:34 28,760.95 28,762.70 28,759.05 28,760.90 24.5K
12:35 28,760.25 28,761.30 28,757.15 28,757.40 25.0K
12:36 28,758.75 28,758.75 28,755.40 28,755.55 22.3K
12:37 28,756.05 28,757.00 28,751.95 28,751.95 20.4K
12:38 28,751.70 28,754.50 28,749.20 28,750.60 21.1K
12:39 28,753.00 28,755.35 28,751.70 28,752.05 29.9K
12:40 28,751.50 28,753.20 28,749.70 28,751.25 60.2K
12:41 28,751.55 28,752.65 28,749.60 28,751.65 31.0K
12:42 28,750.40 28,754.05 28,750.35 28,753.25 33.5K
12:43 28,751.95 28,756.15 28,751.95 28,754.80 38.9K
12:44 28,754.60 28,757.25 28,753.45 28,757.20 38.3K
12:45 28,758.35 28,758.55 28,754.50 28,756.80 22.2K
12:46 28,758.15 28,763.05 28,754.70 28,763.05 22.4K
12:47 28,763.85 28,765.60 28,760.35 28,762.40 17.7K
12:48 28,762.95 28,763.65 28,761.60 28,763.50 14.2K
12:49 28,763.15 28,764.35 28,763.15 28,763.85 4.5K
12:50 28,767.20 28,768.30 28,763.85 28,768.30 81.5K
12:51 28,770.15 28,770.15 28,766.35 28,767.50 26.5K
12:52 28,766.70 28,769.50 28,765.75 28,768.25 23.7K
12:53 28,768.85 28,770.25 28,765.45 28,766.95 55.4K
12:54 28,767.50 28,769.35 28,767.25 28,768.75 20.6K
12:55 28,768.35 28,768.85 28,766.50 28,767.05 77.6K
12:56 28,766.25 28,768.40 28,763.25 28,764.50 43.5K
12:57 28,764.50 28,764.95 28,761.65 28,763.20 33.3K
12:58 28,763.10 28,767.60 28,761.40 28,765.95 23.5K
12:59 28,765.10 28,767.65 28,764.15 28,767.65 15.1K
13:00 28,767.90 28,769.20 28,760.35 28,761.00 48.5K
13:01 28,760.60 28,760.60 28,755.70 28,757.15 35.0K
13:02 28,757.30 28,760.00 28,757.30 28,759.95 59.7K
13:03 28,758.50 28,760.45 28,757.25 28,758.35 26.1K
13:04 28,759.35 28,759.80 28,755.70 28,758.50 38.3K
13:05 28,759.90 28,763.75 28,758.00 28,762.55 23.6K
13:06 28,762.70 28,764.30 28,762.40 28,763.65 23.1K
13:07 28,764.00 28,767.55 28,762.75 28,765.65 33.6K
13:08 28,765.45 28,767.00 28,764.65 28,765.55 24.1K
13:09 28,765.85 28,766.05 28,759.15 28,759.15 50.7K
13:10 28,760.40 28,767.35 28,760.20 28,767.25 164.1K
13:11 28,766.70 28,767.05 28,763.80 28,764.30 29.5K
13:12 28,763.75 28,764.95 28,759.00 28,759.20 17.0K
13:13 28,758.05 28,761.40 28,757.85 28,761.40 18.4K
13:14 28,760.80 28,763.20 28,759.95 28,762.40 20.6K
13:15 28,762.60 28,762.90 28,760.20 28,760.55 20.2K
13:16 28,763.30 28,763.30 28,759.70 28,762.00 18.1K
13:17 28,762.10 28,766.90 28,760.70 28,764.90 16.4K
13:18 28,763.10 28,763.50 28,760.30 28,760.30 15.3K
13:19 28,760.25 28,760.90 28,755.60 28,757.50 33.7K
13:20 28,757.20 28,761.25 28,754.70 28,761.25 40.2K
13:21 28,759.95 28,763.55 28,759.95 28,762.35 22.0K
13:22 28,762.45 28,763.90 28,760.45 28,763.50 20.2K
13:23 28,763.70 28,768.60 28,761.80 28,762.30 102.4K
13:24 28,764.60 28,767.10 28,762.10 28,766.10 42.3K
13:25 28,766.95 28,767.70 28,764.00 28,765.65 24.6K
13:26 28,766.40 28,766.60 28,762.25 28,763.95 23.7K
13:27 28,765.10 28,767.25 28,762.25 28,767.25 20.7K
13:28 28,767.35 28,769.15 28,766.00 28,769.10 415.1K
13:29 28,769.95 28,772.40 28,767.60 28,767.60 26.8K
13:30 28,770.85 28,770.85 28,764.90 28,764.90 20.7K
13:31 28,765.50 28,768.00 28,762.60 28,767.20 30.8K
13:32 28,766.15 28,767.70 28,764.50 28,765.25 29.7K
13:33 28,764.55 28,768.00 28,763.50 28,766.80 24.0K
13:34 28,767.35 28,767.35 28,764.00 28,764.30 26.1K
13:35 28,765.35 28,765.60 28,762.95 28,764.15 26.6K
13:36 28,764.55 28,765.95 28,762.15 28,762.35 30.1K
13:37 28,763.50 28,768.05 28,761.75 28,764.20 30.1K
13:38 28,764.05 28,767.90 28,763.80 28,767.00 21.0K
13:39 28,766.25 28,770.55 28,765.35 28,767.75 25.5K
13:40 28,769.40 28,769.90 28,766.75 28,769.10 29.9K
13:41 28,768.25 28,772.40 28,767.70 28,770.80 20.5K
13:42 28,772.10 28,772.70 28,770.05 28,771.85 14.5K
13:43 28,772.70 28,772.80 28,766.40 28,766.75 33.2K
13:44 28,766.50 28,766.60 28,761.05 28,762.10 24.2K
13:45 28,761.70 28,764.05 28,758.25 28,758.40 26.8K
13:46 28,758.80 28,762.05 28,757.20 28,758.85 52.5K
13:47 28,759.20 28,761.55 28,756.15 28,758.20 22.1K
13:48 28,758.50 28,759.75 28,756.20 28,756.20 26.1K
13:49 28,758.80 28,761.00 28,755.55 28,756.65 44.2K
13:50 28,758.15 28,758.15 28,750.50 28,750.70 31.4K
13:51 28,753.60 28,753.60 28,750.20 28,751.05 19.3K
13:52 28,752.35 28,754.25 28,751.30 28,752.15 22.9K
13:53 28,752.50 28,758.75 28,752.50 28,756.05 59.9K
13:54 28,755.50 28,758.35 28,754.35 28,758.35 30.0K
13:55 28,757.55 28,759.40 28,755.65 28,757.40 19.3K
13:56 28,755.85 28,759.05 28,754.75 28,756.40 24.9K
13:57 28,757.40 28,760.70 28,755.50 28,760.15 35.0K
13:58 28,760.75 28,764.50 28,759.65 28,762.90 19.4K
13:59 28,763.10 28,764.30 28,759.20 28,760.60 24.9K
14:00 28,760.10 28,762.00 28,759.30 28,761.25 24.1K
14:01 28,761.50 28,764.80 28,759.50 28,764.80 35.3K
14:02 28,764.65 28,764.85 28,759.60 28,763.25 24.8K
14:03 28,762.20 28,767.80 28,761.35 28,763.40 25.2K
14:04 28,764.20 28,764.30 28,758.80 28,761.45 34.5K
14:05 28,763.10 28,765.10 28,761.75 28,763.00 21.4K
14:06 28,764.30 28,765.75 28,762.00 28,762.00 18.4K
14:07 28,763.00 28,765.35 28,761.40 28,765.35 20.6K
14:08 28,766.15 28,770.10 28,766.15 28,770.10 26.3K
14:09 28,768.25 28,770.45 28,766.60 28,769.85 21.2K
14:10 28,769.50 28,769.75 28,762.80 28,762.80 25.7K
14:11 28,762.80 28,764.95 28,761.40 28,761.40 33.9K
14:12 28,761.40 28,761.80 28,759.10 28,759.35 41.8K
14:13 28,759.65 28,763.55 28,759.65 28,761.85 51.7K
14:14 28,762.40 28,763.30 28,756.95 28,758.30 51.9K
14:15 28,756.45 28,759.50 28,755.60 28,756.15 44.5K
14:16 28,753.20 28,757.20 28,751.80 28,754.90 51.4K
14:17 28,753.70 28,755.45 28,749.95 28,751.30 40.4K
14:18 28,751.95 28,754.05 28,749.45 28,754.05 46.4K
14:19 28,756.15 28,757.75 28,754.15 28,755.40 27.7K
14:20 28,756.35 28,760.35 28,755.35 28,759.65 23.6K
14:21 28,761.00 28,761.00 28,756.45 28,757.45 21.2K
14:22 28,758.15 28,763.55 28,757.25 28,763.30 36.5K
14:23 28,766.35 28,771.20 28,765.15 28,767.15 82.1K
14:24 28,769.00 28,769.30 28,760.30 28,762.25 84.6K
14:25 28,761.80 28,764.00 28,758.60 28,761.50 32.1K
14:26 28,763.80 28,764.55 28,760.90 28,764.55 42.1K
14:27 28,764.65 28,767.70 28,762.80 28,767.70 27.9K
14:28 28,768.70 28,768.70 28,763.45 28,766.60 36.1K
14:29 28,766.85 28,766.85 28,763.05 28,765.15 28.4K
14:30 28,765.85 28,774.70 28,765.65 28,771.65 51.3K
14:31 28,771.30 28,772.80 28,769.20 28,771.85 33.8K
14:32 28,771.15 28,776.25 28,771.15 28,776.25 68.2K
14:33 28,774.00 28,775.55 28,772.45 28,773.15 91.4K
14:34 28,775.55 28,779.60 28,774.55 28,778.15 56.3K
14:35 28,778.55 28,779.75 28,773.25 28,778.95 41.3K
14:36 28,778.65 28,781.35 28,776.90 28,779.55 131.9K
14:37 28,781.00 28,781.25 28,777.70 28,778.40 23.1K
14:38 28,780.70 28,781.15 28,777.05 28,777.05 32.3K
14:39 28,778.05 28,778.30 28,775.60 28,777.05 26.3K
14:40 28,774.70 28,777.80 28,771.05 28,773.70 46.4K
14:41 28,772.05 28,776.20 28,771.10 28,773.55 27.8K
14:42 28,774.40 28,776.90 28,773.00 28,775.05 38.6K
14:43 28,775.00 28,775.95 28,773.20 28,774.35 80.3K
14:44 28,774.95 28,776.75 28,772.80 28,772.80 180.5K
14:45 28,773.65 28,773.65 28,769.65 28,772.50 47.4K
14:46 28,772.45 28,775.65 28,771.25 28,773.00 49.2K
14:47 28,773.15 28,773.45 28,768.25 28,769.25 94.3K
14:48 28,768.10 28,770.40 28,766.00 28,769.05 88.8K
14:49 28,767.80 28,771.30 28,767.15 28,770.60 45.4K
14:50 28,771.75 28,772.90 28,768.45 28,772.90 50.7K
14:51 28,771.95 28,773.15 28,769.55 28,769.95 41.6K
14:52 28,773.10 28,777.30 28,771.10 28,772.90 35.0K
14:53 28,776.05 28,778.15 28,774.50 28,777.15 47.7K
14:54 28,775.45 28,779.50 28,775.45 28,779.25 57.4K
14:55 28,777.85 28,780.40 28,775.70 28,776.95 48.5K
14:56 28,779.60 28,781.50 28,775.35 28,781.50 31.5K
14:57 28,780.30 28,780.85 28,776.50 28,777.10 54.0K
14:58 28,777.95 28,781.50 28,777.90 28,779.20 68.0K
14:59 28,779.40 28,781.05 28,776.25 28,780.00 42.4K
15:00 28,781.55 28,783.15 28,778.80 28,782.55 85.3K
15:01 28,783.75 28,789.35 28,783.55 28,787.95 62.0K
15:02 28,788.75 28,790.90 28,786.00 28,786.00 67.4K
15:03 28,786.25 28,788.85 28,785.25 28,787.70 57.0K
15:04 28,788.55 28,791.95 28,786.75 28,791.55 50.3K
15:05 28,792.20 28,795.20 28,790.85 28,792.85 100.0K
15:06 28,793.60 28,793.60 28,788.75 28,789.80 169.8K
15:07 28,791.40 28,793.65 28,788.05 28,788.40 131.4K
15:08 28,789.35 28,795.35 28,789.05 28,791.70 126.6K
15:09 28,794.20 28,798.85 28,793.25 28,798.85 109.6K
15:10 28,802.45 28,802.45 28,795.95 28,795.95 148.6K
15:11 28,796.55 28,797.95 28,794.80 28,796.20 106.6K
15:12 28,796.60 28,799.20 28,796.15 28,797.85 161.6K
15:13 28,798.70 28,803.50 28,796.65 28,803.50 130.0K
15:14 28,801.80 28,808.75 28,801.80 28,808.70 98.1K
15:15 28,807.80 28,809.10 28,804.65 28,807.20 224.3K
15:16 28,807.05 28,810.00 28,806.60 28,808.85 271.2K
15:17 28,806.75 28,815.00 28,806.75 28,814.00 268.0K
15:18 28,815.30 28,816.80 28,809.95 28,813.25 349.7K
15:19 28,813.75 28,815.50 28,810.40 28,810.55 174.7K
15:20 28,811.65 28,815.25 28,810.65 28,811.85 239.5K
15:21 28,812.95 28,819.15 28,812.95 28,817.90 190.3K
15:22 28,818.20 28,819.15 28,812.15 28,814.65 84.0K
15:23 28,818.65 28,823.05 28,818.65 28,820.80 175.5K
15:24 28,818.80 28,822.40 28,816.65 28,817.75 216.1K
15:25 28,817.50 28,825.75 28,817.25 28,824.05 135.5K
15:26 28,823.85 28,826.05 28,819.60 28,820.10 235.6K
15:27 28,822.60 28,827.80 28,819.55 28,821.15 266.5K
15:28 28,821.70 28,827.85 28,817.90 28,820.35 202.3K
15:29 28,815.80 28,821.25 28,799.00 28,811.30 210.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available