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 28,742.45 28,742.45 28,742.45 28,742.45 14.0K
09:15 28,747.05 28,747.05 28,690.95 28,703.60 353.4K
09:16 28,695.95 28,707.80 28,687.95 28,690.75 235.6K
09:17 28,700.00 28,725.00 28,700.00 28,708.50 172.4K
09:18 28,706.40 28,742.80 28,706.40 28,735.55 260.4K
09:19 28,731.90 28,733.70 28,721.10 28,721.10 183.0K
09:20 28,723.70 28,723.70 28,699.50 28,700.90 103.6K
09:21 28,699.70 28,699.70 28,680.80 28,680.80 114.4K
09:22 28,675.30 28,681.80 28,651.30 28,651.30 146.9K
09:23 28,653.85 28,665.05 28,652.85 28,652.85 124.5K
09:24 28,657.10 28,658.10 28,646.55 28,646.55 95.0K
09:25 28,648.75 28,656.20 28,645.75 28,646.30 59.1K
09:26 28,644.25 28,657.25 28,641.25 28,657.25 102.9K
09:27 28,652.30 28,664.30 28,652.30 28,659.85 96.4K
09:28 28,657.70 28,657.70 28,645.60 28,654.05 62.5K
09:29 28,656.75 28,670.65 28,656.25 28,668.50 103.7K
09:30 28,669.95 28,683.30 28,661.45 28,665.10 115.9K
09:31 28,664.80 28,665.90 28,649.35 28,653.85 67.3K
09:32 28,652.45 28,657.90 28,649.10 28,653.65 42.6K
09:33 28,654.40 28,668.70 28,654.40 28,666.00 69.1K
09:34 28,667.35 28,674.30 28,665.50 28,668.35 48.0K
09:35 28,666.75 28,666.75 28,657.85 28,664.10 75.9K
09:36 28,663.30 28,668.35 28,658.65 28,667.20 37.2K
09:37 28,668.60 28,670.90 28,657.80 28,658.75 74.0K
09:38 28,660.15 28,660.15 28,644.25 28,645.75 47.5K
09:39 28,648.00 28,652.10 28,643.50 28,643.50 74.9K
09:40 28,643.75 28,643.75 28,613.35 28,617.05 118.3K
09:41 28,614.30 28,615.70 28,602.45 28,605.20 113.8K
09:42 28,605.65 28,609.15 28,602.40 28,602.40 55.2K
09:43 28,600.55 28,600.55 28,581.45 28,583.80 64.0K
09:44 28,582.75 28,583.20 28,575.05 28,576.85 90.4K
09:45 28,578.45 28,589.65 28,574.70 28,574.70 63.9K
09:46 28,575.60 28,585.40 28,575.55 28,578.70 59.9K
09:47 28,578.15 28,579.35 28,566.35 28,574.10 62.9K
09:48 28,577.75 28,579.05 28,570.95 28,579.05 42.5K
09:49 28,579.85 28,585.25 28,579.85 28,581.60 34.1K
09:50 28,580.45 28,580.45 28,574.20 28,578.80 113.5K
09:51 28,579.30 28,595.90 28,579.30 28,594.80 67.8K
09:52 28,593.15 28,594.75 28,583.95 28,583.95 54.0K
09:53 28,584.20 28,585.00 28,577.85 28,585.00 58.2K
09:54 28,584.85 28,585.85 28,574.25 28,585.50 108.0K
09:55 28,584.30 28,584.30 28,566.40 28,566.40 42.2K
09:56 28,570.30 28,573.55 28,567.60 28,569.70 36.9K
09:57 28,566.00 28,567.80 28,559.00 28,560.80 71.1K
09:58 28,560.60 28,564.35 28,559.60 28,560.30 28.5K
09:59 28,560.15 28,566.55 28,556.25 28,557.05 32.7K
10:00 28,555.80 28,560.50 28,542.95 28,542.95 95.6K
10:01 28,541.75 28,544.25 28,537.85 28,538.70 86.1K
10:02 28,538.05 28,542.75 28,538.05 28,540.85 53.1K
10:03 28,541.05 28,541.05 28,534.70 28,534.70 51.0K
10:04 28,537.20 28,538.95 28,527.00 28,538.55 67.7K
10:05 28,536.45 28,546.40 28,534.80 28,545.10 107.6K
10:06 28,541.75 28,548.25 28,541.75 28,548.25 95.4K
10:07 28,549.85 28,559.70 28,547.65 28,559.70 126.7K
10:08 28,561.20 28,566.55 28,561.20 28,566.55 36.9K
10:09 28,566.85 28,567.85 28,563.70 28,563.70 115.0K
10:10 28,564.50 28,567.70 28,562.20 28,563.85 39.4K
10:11 28,564.90 28,568.25 28,555.95 28,564.65 72.9K
10:12 28,563.55 28,564.05 28,559.25 28,561.85 64.0K
10:13 28,562.10 28,562.10 28,557.00 28,558.55 32.5K
10:14 28,557.60 28,557.60 28,544.65 28,544.65 30.2K
10:15 28,545.35 28,550.30 28,541.55 28,547.30 31.9K
10:16 28,548.85 28,554.25 28,548.85 28,552.30 19.4K
10:17 28,551.60 28,552.05 28,544.75 28,546.55 72.8K
10:18 28,546.55 28,550.95 28,544.80 28,548.55 24.1K
10:19 28,549.00 28,552.20 28,547.55 28,551.65 21.4K
10:20 28,550.35 28,552.00 28,546.55 28,551.55 28.9K
10:21 28,550.20 28,552.55 28,545.35 28,545.35 33.6K
10:22 28,545.15 28,552.45 28,544.15 28,549.15 32.7K
10:23 28,549.55 28,554.55 28,547.35 28,554.55 66.9K
10:24 28,554.60 28,561.20 28,553.15 28,560.60 35.3K
10:25 28,562.30 28,563.55 28,557.80 28,562.10 33.3K
10:26 28,561.70 28,564.75 28,560.45 28,564.65 21.2K
10:27 28,564.55 28,564.55 28,556.35 28,556.75 37.9K
10:28 28,556.10 28,556.10 28,551.20 28,552.95 20.3K
10:29 28,554.25 28,554.25 28,544.50 28,546.25 48.6K
10:30 28,547.20 28,561.90 28,546.95 28,558.35 74.6K
10:31 28,558.30 28,562.00 28,555.60 28,562.00 135.1K
10:32 28,563.70 28,570.80 28,562.35 28,570.80 77.1K
10:33 28,570.30 28,570.30 28,562.05 28,562.50 61.2K
10:34 28,563.30 28,563.35 28,549.70 28,549.70 52.7K
10:35 28,552.75 28,557.75 28,552.75 28,557.30 27.4K
10:36 28,555.00 28,559.60 28,553.20 28,559.20 23.1K
10:37 28,558.55 28,562.45 28,551.35 28,551.45 53.9K
10:38 28,551.70 28,559.50 28,550.10 28,557.45 41.2K
10:39 28,558.05 28,565.90 28,558.05 28,558.25 36.9K
10:40 28,558.75 28,563.00 28,557.90 28,562.75 30.4K
10:41 28,562.85 28,566.75 28,560.35 28,566.75 39.0K
10:42 28,566.90 28,567.50 28,561.25 28,562.60 73.9K
10:43 28,558.80 28,558.90 28,535.95 28,535.95 76.0K
10:44 28,529.20 28,530.95 28,520.45 28,520.45 82.2K
10:45 28,520.60 28,530.95 28,519.45 28,525.30 57.8K
10:46 28,525.00 28,526.65 28,521.00 28,524.55 35.2K
10:47 28,523.95 28,529.15 28,521.70 28,528.10 44.4K
10:48 28,530.15 28,530.15 28,523.70 28,525.75 48.2K
10:49 28,526.50 28,530.80 28,524.15 28,527.30 23.0K
10:50 28,526.40 28,527.60 28,521.80 28,522.15 30.1K
10:51 28,521.20 28,527.55 28,520.80 28,524.60 51.5K
10:52 28,523.70 28,530.50 28,520.35 28,530.50 141.9K
10:53 28,530.50 28,535.10 28,526.20 28,530.25 46.7K
10:54 28,530.55 28,530.55 28,525.05 28,529.10 31.8K
10:55 28,532.20 28,534.15 28,528.75 28,531.45 29.6K
10:56 28,532.60 28,535.20 28,532.60 28,532.75 18.2K
10:57 28,532.65 28,533.55 28,531.35 28,533.00 16.2K
10:58 28,533.00 28,533.50 28,526.05 28,531.55 33.0K
10:59 28,531.90 28,532.35 28,529.45 28,530.95 28.3K
11:00 28,531.30 28,538.95 28,530.10 28,538.35 20.5K
11:01 28,537.95 28,540.65 28,534.95 28,534.95 39.7K
11:02 28,535.65 28,538.65 28,535.65 28,538.35 28.8K
11:03 28,538.25 28,538.65 28,531.25 28,531.45 97.7K
11:04 28,531.50 28,537.55 28,527.55 28,537.55 68.0K
11:05 28,537.45 28,537.85 28,534.25 28,535.10 19.5K
11:06 28,534.05 28,548.35 28,534.05 28,548.35 25.6K
11:07 28,545.90 28,545.90 28,538.85 28,542.00 20.5K
11:08 28,542.65 28,543.50 28,538.50 28,542.55 32.3K
11:09 28,543.85 28,544.10 28,533.95 28,535.35 25.2K
11:10 28,535.80 28,541.05 28,535.75 28,538.50 24.9K
11:11 28,537.05 28,537.05 28,527.85 28,528.70 45.1K
11:12 28,527.25 28,527.25 28,514.70 28,524.65 83.9K
11:13 28,526.65 28,532.65 28,526.65 28,528.10 34.1K
11:14 28,528.65 28,531.60 28,524.10 28,524.10 17.1K
11:15 28,525.05 28,527.50 28,523.95 28,527.50 15.0K
11:16 28,527.65 28,527.65 28,524.30 28,524.65 32.4K
11:17 28,525.05 28,540.05 28,524.90 28,539.10 98.6K
11:18 28,540.60 28,540.70 28,533.85 28,539.65 127.3K
11:19 28,538.25 28,543.45 28,532.75 28,541.35 50.9K
11:20 28,541.30 28,542.25 28,537.00 28,540.95 43.6K
11:21 28,540.55 28,549.35 28,540.25 28,549.35 69.3K
11:22 28,551.95 28,560.90 28,551.20 28,559.15 38.0K
11:23 28,560.00 28,566.45 28,559.85 28,565.00 64.0K
11:24 28,565.35 28,565.80 28,559.45 28,559.45 32.5K
11:25 28,559.80 28,570.15 28,559.80 28,569.25 36.8K
11:26 28,566.00 28,568.45 28,563.05 28,563.30 30.4K
11:27 28,561.85 28,563.15 28,558.00 28,558.00 22.7K
11:28 28,559.45 28,559.45 28,555.80 28,556.05 41.3K
11:29 28,557.05 28,557.75 28,552.70 28,552.70 13.6K
11:30 28,554.05 28,554.05 28,543.30 28,545.05 35.4K
11:31 28,546.75 28,548.95 28,545.50 28,545.50 28.8K
11:32 28,546.55 28,547.40 28,542.50 28,546.95 37.2K
11:33 28,549.75 28,550.25 28,547.00 28,547.65 17.0K
11:34 28,549.05 28,554.60 28,548.85 28,550.50 46.9K
11:35 28,549.65 28,553.50 28,547.00 28,548.40 36.7K
11:36 28,546.75 28,549.25 28,543.90 28,544.80 22.7K
11:37 28,549.00 28,549.00 28,531.55 28,531.55 43.4K
11:38 28,531.65 28,531.65 28,515.35 28,515.50 49.0K
11:39 28,508.80 28,508.80 28,499.30 28,503.60 62.9K
11:40 28,503.25 28,507.35 28,497.55 28,497.55 59.4K
11:41 28,498.40 28,501.70 28,496.25 28,496.60 46.9K
11:42 28,498.10 28,499.80 28,494.70 28,499.80 72.3K
11:43 28,498.75 28,503.35 28,496.30 28,503.35 119.6K
11:44 28,501.60 28,505.30 28,499.10 28,499.85 72.0K
11:45 28,500.15 28,500.15 28,489.75 28,491.60 124.3K
11:46 28,491.80 28,495.10 28,489.15 28,494.95 107.7K
11:47 28,495.95 28,495.95 28,483.50 28,483.80 102.7K
11:48 28,485.40 28,492.35 28,479.00 28,492.35 101.9K
11:49 28,492.50 28,493.80 28,490.25 28,491.80 43.4K
11:50 28,492.35 28,495.55 28,489.90 28,492.10 40.2K
11:51 28,492.30 28,500.65 28,492.30 28,500.65 34.0K
11:52 28,499.75 28,501.80 28,497.35 28,497.35 39.6K
11:53 28,497.20 28,498.05 28,491.25 28,492.45 35.4K
11:54 28,492.35 28,492.35 28,476.60 28,476.60 59.1K
11:55 28,476.65 28,478.30 28,469.70 28,469.70 32.8K
11:56 28,468.65 28,472.15 28,466.80 28,472.15 52.5K
11:57 28,470.20 28,472.15 28,466.85 28,467.10 45.0K
11:58 28,467.95 28,468.35 28,464.10 28,464.10 34.1K
11:59 28,465.90 28,465.90 28,459.75 28,459.75 68.9K
12:00 28,458.65 28,458.90 28,446.65 28,446.65 101.8K
12:01 28,447.70 28,456.90 28,447.20 28,456.90 51.4K
12:02 28,457.80 28,463.65 28,457.25 28,458.80 87.0K
12:03 28,459.50 28,463.05 28,459.50 28,461.00 41.9K
12:04 28,461.70 28,461.70 28,445.55 28,454.90 230.3K
12:05 28,451.75 28,455.60 28,448.00 28,451.10 29.1K
12:06 28,450.90 28,455.20 28,445.80 28,454.20 42.5K
12:07 28,453.65 28,460.25 28,452.75 28,458.45 34.0K
12:08 28,459.75 28,464.30 28,456.95 28,462.25 40.4K
12:09 28,464.40 28,471.30 28,461.75 28,470.65 33.8K
12:10 28,470.45 28,471.65 28,469.05 28,470.45 25.6K
12:11 28,471.70 28,473.35 28,469.30 28,471.30 31.9K
12:12 28,471.00 28,473.15 28,469.55 28,472.45 40.5K
12:13 28,471.50 28,472.80 28,469.15 28,470.15 23.9K
12:14 28,470.35 28,472.60 28,468.35 28,471.20 42.5K
12:15 28,470.95 28,474.00 28,469.50 28,470.75 30.5K
12:16 28,472.00 28,472.00 28,466.15 28,469.95 53.6K
12:17 28,470.10 28,471.75 28,461.80 28,461.80 45.3K
12:18 28,460.90 28,464.20 28,460.90 28,463.15 40.7K
12:19 28,461.05 28,469.15 28,461.05 28,467.65 112.4K
12:20 28,467.90 28,467.90 28,460.25 28,461.90 36.9K
12:21 28,461.90 28,464.40 28,458.40 28,458.40 27.2K
12:22 28,458.55 28,469.30 28,458.55 28,467.20 68.3K
12:23 28,467.50 28,468.50 28,463.55 28,464.25 59.9K
12:24 28,461.95 28,465.30 28,457.60 28,457.60 27.4K
12:25 28,457.35 28,459.45 28,453.80 28,455.60 30.9K
12:26 28,460.50 28,462.80 28,458.25 28,462.50 66.6K
12:27 28,463.85 28,466.10 28,462.75 28,463.45 24.2K
12:28 28,464.20 28,466.50 28,463.50 28,463.50 21.4K
12:29 28,464.55 28,464.80 28,460.45 28,460.75 88.4K
12:30 28,461.95 28,465.40 28,461.95 28,464.85 46.1K
12:31 28,464.95 28,477.55 28,464.95 28,477.55 62.0K
12:32 28,477.85 28,480.20 28,476.40 28,478.90 36.3K
12:33 28,482.60 28,486.90 28,480.85 28,483.20 32.2K
12:34 28,483.55 28,494.60 28,483.55 28,492.45 35.5K
12:35 28,495.10 28,502.35 28,494.30 28,501.95 60.4K
12:36 28,501.25 28,501.40 28,489.25 28,489.40 51.0K
12:37 28,489.20 28,493.10 28,482.75 28,482.75 30.7K
12:38 28,482.65 28,491.90 28,482.60 28,490.10 27.7K
12:39 28,489.80 28,492.10 28,485.70 28,485.70 21.5K
12:40 28,487.10 28,491.40 28,486.60 28,486.95 17.4K
12:41 28,487.50 28,490.70 28,486.25 28,490.00 25.6K
12:42 28,490.45 28,490.45 28,484.50 28,489.00 25.0K
12:43 28,489.65 28,501.00 28,488.50 28,499.80 45.5K
12:44 28,499.05 28,504.25 28,498.60 28,502.70 38.8K
12:45 28,501.05 28,504.25 28,497.20 28,497.20 37.4K
12:46 28,496.00 28,497.95 28,491.10 28,495.85 24.4K
12:47 28,495.00 28,499.20 28,495.00 28,499.20 38.6K
12:48 28,500.15 28,503.05 28,500.15 28,502.75 29.7K
12:49 28,502.85 28,507.70 28,501.65 28,507.70 73.8K
12:50 28,508.10 28,511.05 28,508.10 28,509.15 17.5K
12:51 28,509.90 28,511.80 28,507.45 28,509.85 20.9K
12:52 28,509.95 28,510.00 28,506.30 28,506.30 33.8K
12:53 28,508.55 28,509.25 28,506.50 28,507.00 20.3K
12:54 28,507.75 28,509.20 28,502.85 28,503.25 40.5K
12:55 28,503.25 28,506.20 28,500.20 28,501.50 165.0K
12:56 28,501.45 28,504.55 28,498.80 28,499.25 98.8K
12:57 28,500.25 28,503.50 28,494.15 28,494.15 19.9K
12:58 28,495.90 28,500.50 28,495.45 28,498.90 64.9K
12:59 28,498.50 28,498.55 28,486.20 28,490.55 79.8K
13:00 28,489.45 28,492.05 28,488.05 28,489.70 27.2K
13:01 28,490.15 28,490.80 28,476.90 28,476.90 54.1K
13:02 28,477.30 28,483.65 28,473.20 28,473.20 23.3K
13:03 28,472.30 28,476.85 28,472.30 28,475.90 34.6K
13:04 28,475.65 28,477.80 28,472.95 28,473.80 18.3K
13:05 28,474.60 28,478.15 28,472.85 28,476.55 19.5K
13:06 28,476.35 28,481.15 28,476.35 28,477.35 31.5K
13:07 28,478.55 28,478.55 28,474.70 28,477.25 18.6K
13:08 28,477.55 28,478.05 28,473.05 28,473.05 12.0K
13:09 28,473.95 28,478.00 28,473.40 28,476.70 19.1K
13:10 28,476.70 28,478.55 28,474.15 28,474.85 24.5K
13:11 28,478.25 28,478.25 28,472.90 28,474.75 17.4K
13:12 28,476.50 28,477.80 28,471.55 28,477.80 59.9K
13:13 28,476.95 28,477.20 28,474.35 28,474.45 15.5K
13:14 28,474.60 28,478.65 28,473.85 28,477.55 12.3K
13:15 28,478.15 28,479.95 28,476.70 28,477.60 19.5K
13:16 28,478.75 28,481.90 28,478.15 28,479.80 20.5K
13:17 28,480.55 28,483.55 28,478.60 28,481.05 22.8K
13:18 28,480.45 28,480.95 28,471.80 28,471.80 24.3K
13:19 28,472.85 28,473.05 28,464.65 28,469.90 42.5K
13:20 28,467.75 28,467.75 28,462.80 28,462.80 25.7K
13:21 28,461.85 28,465.65 28,461.30 28,462.20 54.5K
13:22 28,461.75 28,462.50 28,458.50 28,461.95 23.4K
13:23 28,461.95 28,464.90 28,460.20 28,460.20 47.2K
13:24 28,458.25 28,458.65 28,451.40 28,452.15 40.8K
13:25 28,454.10 28,460.25 28,454.10 28,455.60 31.4K
13:26 28,455.10 28,457.30 28,445.30 28,445.30 110.6K
13:27 28,438.15 28,438.15 28,418.40 28,423.50 117.6K
13:28 28,420.50 28,420.50 28,408.35 28,416.40 133.0K
13:29 28,413.45 28,413.55 28,402.75 28,409.25 98.6K
13:30 28,403.20 28,403.20 28,387.65 28,399.10 133.9K
13:31 28,398.10 28,406.35 28,397.50 28,398.80 49.9K
13:32 28,397.15 28,398.65 28,393.05 28,398.00 48.5K
13:33 28,395.70 28,401.15 28,383.40 28,386.05 64.0K
13:34 28,388.90 28,388.90 28,376.50 28,378.30 93.2K
13:35 28,378.65 28,380.65 28,370.00 28,380.65 64.7K
13:36 28,379.40 28,380.75 28,373.00 28,378.65 57.8K
13:37 28,380.65 28,380.65 28,366.30 28,369.10 109.0K
13:38 28,369.15 28,369.15 28,355.60 28,368.50 90.5K
13:39 28,369.50 28,372.25 28,361.30 28,361.60 43.2K
13:40 28,361.80 28,363.35 28,359.75 28,361.60 31.4K
13:41 28,361.65 28,364.05 28,346.95 28,348.40 72.5K
13:42 28,349.65 28,353.10 28,345.85 28,347.55 44.8K
13:43 28,349.85 28,349.85 28,342.10 28,345.10 65.7K
13:44 28,344.05 28,344.05 28,331.30 28,331.30 90.4K
13:45 28,332.60 28,342.55 28,332.15 28,334.90 108.1K
13:46 28,336.20 28,343.55 28,333.55 28,340.40 66.7K
13:47 28,336.85 28,336.85 28,326.25 28,326.85 60.0K
13:48 28,327.15 28,329.10 28,324.70 28,325.35 57.3K
13:49 28,325.55 28,332.25 28,320.90 28,320.90 48.0K
13:50 28,321.75 28,321.95 28,315.10 28,315.10 162.8K
13:51 28,313.50 28,323.40 28,313.50 28,320.40 59.7K
13:52 28,317.05 28,319.65 28,316.70 28,316.80 70.1K
13:53 28,317.80 28,323.75 28,314.00 28,321.10 46.1K
13:54 28,321.95 28,337.15 28,321.95 28,332.70 50.9K
13:55 28,333.75 28,340.60 28,333.55 28,333.55 41.9K
13:56 28,335.75 28,353.25 28,332.50 28,350.45 56.4K
13:57 28,351.45 28,351.45 28,340.05 28,340.05 31.2K
13:58 28,337.75 28,337.75 28,330.10 28,331.30 41.6K
13:59 28,332.60 28,334.35 28,328.45 28,332.20 44.3K
14:00 28,331.90 28,333.95 28,324.45 28,324.45 39.7K
14:01 28,323.60 28,323.60 28,303.70 28,303.80 62.3K
14:02 28,304.85 28,309.65 28,300.00 28,306.10 71.9K
14:03 28,304.00 28,312.50 28,304.00 28,310.85 34.2K
14:04 28,310.35 28,310.35 28,294.30 28,294.30 90.4K
14:05 28,293.45 28,293.50 28,279.10 28,279.10 92.4K
14:06 28,278.15 28,278.15 28,252.85 28,267.85 210.5K
14:07 28,270.15 28,275.15 28,263.35 28,275.15 71.4K
14:08 28,273.30 28,274.70 28,265.95 28,266.65 76.6K
14:09 28,266.55 28,268.60 28,248.50 28,248.50 180.5K
14:10 28,246.00 28,249.55 28,245.60 28,246.75 101.0K
14:11 28,246.15 28,263.05 28,243.15 28,260.65 76.1K
14:12 28,261.00 28,261.00 28,249.75 28,249.90 49.3K
14:13 28,248.60 28,255.75 28,245.15 28,254.95 37.6K
14:14 28,253.35 28,255.15 28,233.45 28,240.30 64.4K
14:15 28,242.10 28,250.70 28,237.10 28,250.70 113.5K
14:16 28,253.25 28,279.60 28,253.25 28,279.60 55.1K
14:17 28,282.55 28,295.70 28,281.35 28,295.70 66.8K
14:18 28,295.10 28,295.10 28,285.10 28,294.75 38.1K
14:19 28,296.45 28,296.55 28,287.85 28,296.25 64.4K
14:20 28,295.90 28,306.70 28,295.90 28,306.70 55.2K
14:21 28,306.65 28,306.65 28,299.80 28,303.55 38.7K
14:22 28,303.10 28,319.65 28,300.25 28,313.20 87.8K
14:23 28,311.55 28,313.95 28,297.60 28,297.60 63.1K
14:24 28,295.95 28,296.75 28,290.45 28,292.20 92.3K
14:25 28,295.05 28,296.75 28,273.20 28,273.20 45.3K
14:26 28,268.65 28,272.00 28,263.40 28,265.10 51.7K
14:27 28,261.95 28,270.70 28,261.45 28,267.20 27.7K
14:28 28,267.65 28,268.20 28,254.55 28,255.20 48.4K
14:29 28,255.70 28,259.15 28,253.80 28,257.60 54.3K
14:30 28,259.25 28,287.60 28,259.25 28,287.60 109.3K
14:31 28,287.55 28,295.50 28,282.95 28,295.20 44.5K
14:32 28,297.75 28,298.15 28,292.25 28,294.40 59.6K
14:33 28,297.15 28,312.05 28,294.60 28,312.05 86.6K
14:34 28,313.25 28,313.50 28,303.05 28,307.75 143.1K
14:35 28,307.95 28,307.95 28,297.35 28,304.25 66.9K
14:36 28,303.75 28,304.75 28,294.75 28,298.70 65.1K
14:37 28,300.75 28,300.75 28,291.05 28,292.40 52.7K
14:38 28,291.40 28,292.75 28,283.65 28,286.20 56.2K
14:39 28,285.55 28,285.60 28,280.20 28,282.90 57.5K
14:40 28,284.00 28,311.35 28,284.00 28,309.25 46.0K
14:41 28,309.90 28,309.90 28,298.65 28,300.85 42.9K
14:42 28,300.10 28,308.60 28,299.30 28,304.90 46.4K
14:43 28,305.20 28,309.10 28,302.95 28,309.10 35.0K
14:44 28,311.55 28,322.55 28,311.55 28,316.85 50.3K
14:45 28,316.10 28,323.65 28,316.10 28,318.55 37.1K
14:46 28,317.00 28,323.95 28,315.10 28,319.95 85.0K
14:47 28,321.40 28,324.95 28,311.85 28,318.80 62.4K
14:48 28,318.20 28,335.10 28,318.20 28,334.90 59.4K
14:49 28,334.30 28,334.30 28,328.75 28,328.75 36.2K
14:50 28,328.65 28,328.65 28,314.75 28,318.70 74.7K
14:51 28,318.55 28,318.60 28,307.35 28,312.00 49.7K
14:52 28,311.30 28,318.40 28,311.30 28,317.80 38.2K
14:53 28,316.80 28,319.90 28,314.20 28,317.60 48.7K
14:54 28,318.05 28,318.25 28,309.75 28,314.65 56.2K
14:55 28,313.55 28,315.70 28,305.40 28,308.15 75.1K
14:56 28,307.00 28,309.15 28,305.15 28,309.15 36.7K
14:57 28,308.55 28,316.95 28,307.30 28,315.75 41.0K
14:58 28,319.50 28,320.85 28,307.10 28,307.10 87.1K
14:59 28,307.90 28,317.65 28,307.55 28,313.75 56.2K
15:00 28,314.35 28,327.35 28,305.35 28,306.95 175.8K
15:01 28,307.00 28,317.55 28,306.70 28,316.55 227.2K
15:02 28,315.00 28,316.30 28,297.65 28,297.75 126.4K
15:03 28,297.10 28,302.65 28,295.90 28,295.90 144.1K
15:04 28,292.90 28,292.90 28,287.00 28,289.90 108.6K
15:05 28,290.00 28,299.25 28,290.00 28,299.05 124.9K
15:06 28,295.60 28,299.30 28,290.25 28,293.15 122.3K
15:07 28,294.15 28,297.10 28,285.55 28,285.55 122.9K
15:08 28,283.10 28,286.60 28,281.55 28,286.60 126.3K
15:09 28,287.70 28,303.80 28,281.80 28,303.80 244.7K
15:10 28,303.05 28,303.50 28,284.50 28,284.50 161.6K
15:11 28,285.70 28,298.50 28,285.70 28,291.75 191.8K
15:12 28,294.05 28,295.45 28,291.05 28,295.05 131.4K
15:13 28,296.90 28,299.95 28,291.45 28,291.45 156.0K
15:14 28,291.00 28,303.50 28,291.00 28,296.30 192.6K
15:15 28,296.20 28,296.50 28,290.30 28,291.00 182.9K
15:16 28,289.15 28,289.15 28,281.25 28,283.55 320.9K
15:17 28,282.20 28,288.75 28,280.25 28,281.10 250.6K
15:18 28,282.50 28,285.20 28,276.65 28,283.00 179.1K
15:19 28,279.75 28,285.10 28,278.50 28,285.10 164.5K
15:20 28,285.75 28,289.70 28,281.65 28,281.85 355.6K
15:21 28,280.10 28,293.50 28,280.10 28,293.50 159.4K
15:22 28,292.40 28,296.20 28,290.35 28,290.90 185.8K
15:23 28,291.60 28,296.50 28,291.60 28,293.35 147.6K
15:24 28,293.10 28,295.70 28,282.15 28,282.40 312.3K
15:25 28,283.20 28,284.30 28,273.45 28,275.40 206.0K
15:26 28,275.25 28,275.25 28,268.85 28,269.75 139.1K
15:27 28,267.70 28,267.70 28,250.25 28,252.15 184.9K
15:28 28,253.50 28,253.50 28,244.95 28,244.95 144.2K
15:29 28,253.30 28,286.80 28,244.45 28,286.80 113.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available