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 28,930.70 28,930.70 28,930.70 28,930.70 0.0K
09:15 28,931.15 28,931.15 28,891.90 28,905.20 353.9K
09:16 28,899.05 28,915.30 28,892.20 28,906.90 187.4K
09:17 28,905.00 28,920.80 28,891.20 28,891.20 141.7K
09:18 28,886.50 28,894.05 28,866.55 28,879.55 136.2K
09:19 28,879.65 28,910.05 28,879.65 28,906.25 112.7K
09:20 28,906.15 28,928.25 28,902.90 28,920.45 107.7K
09:21 28,922.25 28,962.25 28,912.60 28,956.30 89.3K
09:22 28,945.10 28,945.10 28,933.10 28,942.30 120.8K
09:23 28,939.05 28,940.45 28,918.50 28,940.45 84.5K
09:24 28,941.65 28,950.95 28,936.30 28,941.45 63.3K
09:25 28,938.50 28,940.00 28,921.80 28,922.50 57.5K
09:26 28,929.15 28,940.85 28,919.35 28,940.85 62.1K
09:27 28,941.45 28,961.20 28,941.05 28,941.40 103.1K
09:28 28,941.25 28,946.30 28,932.90 28,942.85 82.8K
09:29 28,942.45 28,944.60 28,934.65 28,944.60 81.8K
09:30 28,949.05 28,982.20 28,948.55 28,974.15 118.2K
09:31 28,970.90 28,986.70 28,962.25 28,986.70 93.4K
09:32 28,988.60 28,994.00 28,983.00 28,989.90 98.1K
09:33 28,987.45 28,989.20 28,976.10 28,987.00 68.0K
09:34 28,990.05 29,002.70 28,990.05 29,002.70 62.6K
09:35 29,002.35 29,008.15 28,996.70 29,001.60 68.5K
09:36 28,997.40 29,003.10 28,994.50 28,998.30 47.6K
09:37 29,001.45 29,009.25 28,999.60 29,005.90 47.2K
09:38 29,007.85 29,010.50 28,982.65 28,989.65 56.4K
09:39 28,990.95 28,994.70 28,987.75 28,992.00 35.9K
09:40 28,987.65 28,991.40 28,968.60 28,968.60 79.6K
09:41 28,968.90 28,974.85 28,962.25 28,965.60 54.4K
09:42 28,968.45 28,975.70 28,968.35 28,968.95 41.4K
09:43 28,967.50 28,967.50 28,942.40 28,943.15 44.7K
09:44 28,943.70 28,947.65 28,937.85 28,946.25 47.0K
09:45 28,943.55 28,949.80 28,938.30 28,944.60 60.2K
09:46 28,945.20 28,945.20 28,932.30 28,938.50 62.6K
09:47 28,938.45 28,950.15 28,937.65 28,938.55 49.9K
09:48 28,935.30 28,941.15 28,925.30 28,939.85 66.6K
09:49 28,938.55 28,943.10 28,935.45 28,937.45 44.9K
09:50 28,934.80 28,942.40 28,926.85 28,939.65 43.7K
09:51 28,937.55 28,941.00 28,936.65 28,940.10 29.3K
09:52 28,939.65 28,942.50 28,931.60 28,931.60 46.5K
09:53 28,931.85 28,959.10 28,931.25 28,959.10 64.5K
09:54 28,962.35 28,971.50 28,962.35 28,966.45 58.5K
09:55 28,968.75 28,974.55 28,967.75 28,967.75 194.5K
09:56 28,969.00 28,974.90 28,966.80 28,973.20 33.4K
09:57 28,976.20 28,986.25 28,975.90 28,984.40 27.4K
09:58 28,983.45 28,983.45 28,974.55 28,975.55 47.5K
09:59 28,974.55 28,974.55 28,966.90 28,971.10 33.9K
10:00 28,972.00 28,988.10 28,969.75 28,985.25 48.7K
10:01 28,985.75 28,986.70 28,978.25 28,978.25 60.9K
10:02 28,980.65 28,986.90 28,979.15 28,979.15 53.3K
10:03 28,979.75 28,986.80 28,977.60 28,983.55 57.1K
10:04 28,986.60 28,989.55 28,976.10 28,980.60 50.2K
10:05 28,981.55 28,983.70 28,974.05 28,974.05 27.0K
10:06 28,974.50 28,974.50 28,951.40 28,951.40 43.2K
10:07 28,952.05 28,953.95 28,945.95 28,945.95 32.3K
10:08 28,947.75 28,950.00 28,940.60 28,942.10 41.7K
10:09 28,940.50 28,943.95 28,936.35 28,939.90 39.8K
10:10 28,941.15 28,945.05 28,934.35 28,943.25 52.9K
10:11 28,944.25 28,944.95 28,937.75 28,944.95 39.6K
10:12 28,944.10 28,944.85 28,940.55 28,941.40 26.2K
10:13 28,939.40 28,941.50 28,933.70 28,939.70 41.8K
10:14 28,940.80 28,945.15 28,935.30 28,935.75 30.0K
10:15 28,937.35 28,937.35 28,930.45 28,934.85 58.1K
10:16 28,936.05 28,945.40 28,934.40 28,945.40 31.3K
10:17 28,944.45 28,949.15 28,941.15 28,948.00 22.3K
10:18 28,948.30 28,949.65 28,944.15 28,949.20 38.5K
10:19 28,951.60 28,951.60 28,944.10 28,948.45 31.4K
10:20 28,950.25 28,951.30 28,943.25 28,945.00 45.0K
10:21 28,944.80 28,953.40 28,944.80 28,953.00 43.3K
10:22 28,953.35 28,954.70 28,950.40 28,953.45 44.9K
10:23 28,953.60 28,963.20 28,953.55 28,960.10 60.9K
10:24 28,958.40 28,962.40 28,955.05 28,957.40 45.2K
10:25 28,956.90 28,961.85 28,956.90 28,961.65 28.5K
10:26 28,961.40 28,961.40 28,945.00 28,945.00 29.9K
10:27 28,943.70 28,949.95 28,942.95 28,949.95 61.6K
10:28 28,950.20 28,955.25 28,949.70 28,953.70 34.2K
10:29 28,952.25 28,954.60 28,948.70 28,948.70 26.2K
10:30 28,950.50 28,956.95 28,949.65 28,952.50 28.4K
10:31 28,954.70 28,967.10 28,954.30 28,962.05 34.4K
10:32 28,960.70 28,966.90 28,957.80 28,958.60 94.6K
10:33 28,959.05 28,966.45 28,958.20 28,966.45 66.6K
10:34 28,966.55 28,966.55 28,957.10 28,957.10 51.8K
10:35 28,957.70 28,957.70 28,949.35 28,950.65 51.0K
10:36 28,951.55 28,954.10 28,948.60 28,954.10 46.9K
10:37 28,956.75 28,960.35 28,956.75 28,958.00 48.2K
10:38 28,958.60 28,964.70 28,953.05 28,953.05 45.9K
10:39 28,956.00 28,957.40 28,951.80 28,954.45 28.8K
10:40 28,953.75 28,956.75 28,949.00 28,949.95 35.0K
10:41 28,950.25 28,950.25 28,944.55 28,947.30 30.2K
10:42 28,948.10 28,956.25 28,948.10 28,953.35 112.4K
10:43 28,954.00 28,954.00 28,947.55 28,947.55 82.3K
10:44 28,947.95 28,950.30 28,946.45 28,947.40 49.1K
10:45 28,946.20 28,959.25 28,946.20 28,958.50 24.9K
10:46 28,958.80 28,962.00 28,956.25 28,956.25 32.6K
10:47 28,955.35 28,955.35 28,949.30 28,950.80 30.8K
10:48 28,952.95 28,955.15 28,951.45 28,952.10 32.1K
10:49 28,952.95 28,953.15 28,944.55 28,946.50 47.1K
10:50 28,946.25 28,946.25 28,941.55 28,941.55 52.6K
10:51 28,944.05 28,945.40 28,938.60 28,944.60 57.4K
10:52 28,944.30 28,947.40 28,941.15 28,942.20 32.6K
10:53 28,942.00 28,946.65 28,941.60 28,945.00 19.1K
10:54 28,945.00 28,948.90 28,945.00 28,947.40 35.5K
10:55 28,947.50 28,953.60 28,946.45 28,952.45 45.8K
10:56 28,950.85 28,950.85 28,943.65 28,944.70 31.5K
10:57 28,943.95 28,950.15 28,943.95 28,949.60 88.3K
10:58 28,949.95 28,954.70 28,947.50 28,953.50 37.2K
10:59 28,954.90 28,954.90 28,947.55 28,948.55 37.2K
11:00 28,949.15 28,955.20 28,948.45 28,955.20 102.8K
11:01 28,954.75 28,955.10 28,950.35 28,950.65 32.0K
11:02 28,952.20 28,952.90 28,949.75 28,950.80 49.2K
11:03 28,951.15 28,963.90 28,951.15 28,959.95 69.4K
11:04 28,959.75 28,963.95 28,958.35 28,960.25 51.0K
11:05 28,960.75 28,966.35 28,957.90 28,966.35 18.1K
11:06 28,967.20 28,977.90 28,967.20 28,977.20 33.9K
11:07 28,978.05 28,979.30 28,971.85 28,971.85 44.1K
11:08 28,971.55 28,972.25 28,964.85 28,964.85 46.3K
11:09 28,964.80 28,978.15 28,963.90 28,976.90 118.3K
11:10 28,977.20 28,982.75 28,976.50 28,982.20 25.4K
11:11 28,983.70 28,986.20 28,978.75 28,978.75 23.9K
11:12 28,975.90 28,978.00 28,965.85 28,969.00 138.2K
11:13 28,968.50 28,981.25 28,968.20 28,981.25 44.1K
11:14 28,980.20 28,988.40 28,976.90 28,984.65 55.6K
11:15 28,983.55 28,985.20 28,977.05 28,978.55 59.8K
11:16 28,977.00 28,984.65 28,977.00 28,984.65 59.6K
11:17 28,984.30 28,991.25 28,984.30 28,984.45 80.9K
11:18 28,985.85 28,995.90 28,984.20 28,993.85 43.3K
11:19 28,998.75 29,004.45 28,994.20 29,004.45 61.3K
11:20 29,004.25 29,006.25 29,002.20 29,002.20 54.4K
11:21 29,003.65 29,003.65 28,997.80 28,998.10 55.3K
11:22 29,000.40 29,001.25 28,995.25 28,995.25 29.4K
11:23 28,994.60 28,994.60 28,976.95 28,985.60 88.0K
11:24 28,987.60 28,990.25 28,987.00 28,987.00 64.4K
11:25 28,987.75 28,993.95 28,986.75 28,993.35 23.2K
11:26 28,992.25 28,993.60 28,989.00 28,990.55 29.6K
11:27 28,990.60 28,997.05 28,987.50 28,994.15 58.2K
11:28 28,994.65 28,997.25 28,992.35 28,996.70 30.2K
11:29 28,995.65 28,996.75 28,993.15 28,994.10 20.0K
11:30 28,993.80 28,994.95 28,986.85 28,987.30 30.7K
11:31 28,989.00 28,990.10 28,983.40 28,986.85 49.3K
11:32 28,988.10 28,992.05 28,986.90 28,987.05 65.2K
11:33 28,985.20 28,986.90 28,981.30 28,981.30 70.7K
11:34 28,981.85 28,988.45 28,980.60 28,980.90 81.7K
11:35 28,981.55 28,982.15 28,978.05 28,978.70 149.8K
11:36 28,980.65 28,985.95 28,977.85 28,982.65 61.4K
11:37 28,982.10 28,993.15 28,982.10 28,993.15 51.2K
11:38 28,994.75 28,997.60 28,991.75 28,995.75 52.0K
11:39 28,996.65 29,006.15 28,996.65 29,001.05 42.6K
11:40 29,002.75 29,010.75 29,001.40 29,008.10 54.4K
11:41 29,007.40 29,011.95 29,005.50 29,009.75 35.7K
11:42 29,009.35 29,018.60 29,006.35 29,015.25 42.5K
11:43 29,016.20 29,016.20 29,002.60 29,003.85 51.2K
11:44 29,004.15 29,005.90 29,001.05 29,003.65 27.5K
11:45 29,004.75 29,006.55 28,999.65 28,999.65 27.7K
11:46 28,998.65 28,998.65 28,981.75 28,981.75 37.5K
11:47 28,980.80 28,980.80 28,976.05 28,976.05 57.0K
11:48 28,976.05 28,976.15 28,967.85 28,968.00 38.9K
11:49 28,968.95 28,975.05 28,968.00 28,968.95 100.0K
11:50 28,969.50 28,969.95 28,966.45 28,967.10 65.0K
11:51 28,967.80 28,969.60 28,966.05 28,968.25 30.5K
11:52 28,968.30 28,977.30 28,968.30 28,975.95 43.1K
11:53 28,973.90 28,976.00 28,970.05 28,970.80 30.1K
11:54 28,969.05 28,969.05 28,959.10 28,961.75 28.4K
11:55 28,960.30 28,965.75 28,960.30 28,963.20 38.0K
11:56 28,962.65 28,963.40 28,956.10 28,961.25 20.4K
11:57 28,960.10 28,960.10 28,955.45 28,958.90 22.7K
11:58 28,959.65 28,964.25 28,959.65 28,960.80 20.1K
11:59 28,961.65 28,966.35 28,961.65 28,962.50 14.1K
12:00 28,962.65 28,964.60 28,962.10 28,964.40 10.8K
12:01 28,965.80 28,967.20 28,962.95 28,967.20 34.9K
12:02 28,966.10 28,969.40 28,962.70 28,968.60 25.8K
12:03 28,968.15 28,969.45 28,967.25 28,968.30 22.6K
12:04 28,968.00 28,971.60 28,968.00 28,971.40 32.4K
12:05 28,971.50 28,972.70 28,966.30 28,971.05 20.3K
12:06 28,971.80 28,973.00 28,967.60 28,970.70 22.9K
12:07 28,972.10 28,973.45 28,964.45 28,964.45 152.7K
12:08 28,965.90 28,966.75 28,961.45 28,964.30 37.1K
12:09 28,965.85 28,965.85 28,960.40 28,963.90 28.7K
12:10 28,963.00 28,963.00 28,954.15 28,958.35 45.8K
12:11 28,957.50 28,960.70 28,954.90 28,959.10 63.1K
12:12 28,960.40 28,965.65 28,959.75 28,965.65 36.8K
12:13 28,967.10 28,974.00 28,966.60 28,967.95 42.0K
12:14 28,970.65 28,972.60 28,967.05 28,967.05 20.7K
12:15 28,968.30 28,968.50 28,963.70 28,966.50 41.9K
12:16 28,965.90 28,966.00 28,957.15 28,959.80 61.7K
12:17 28,960.10 28,961.20 28,953.75 28,953.75 22.7K
12:18 28,954.70 28,962.05 28,954.70 28,961.85 24.9K
12:19 28,961.80 28,972.35 28,960.85 28,970.90 43.6K
12:20 28,970.10 28,973.80 28,969.85 28,973.00 26.7K
12:21 28,972.65 28,979.05 28,972.65 28,977.55 25.5K
12:22 28,979.10 28,981.60 28,977.50 28,981.15 21.3K
12:23 28,977.80 28,978.45 28,970.90 28,971.85 29.6K
12:24 28,972.90 28,975.45 28,971.35 28,972.45 15.7K
12:25 28,974.10 28,983.20 28,973.20 28,979.65 37.7K
12:26 28,981.35 28,981.70 28,977.25 28,978.30 18.4K
12:27 28,976.20 28,979.35 28,973.05 28,978.65 33.0K
12:28 28,977.85 28,979.15 28,971.00 28,974.95 32.2K
12:29 28,975.70 28,975.70 28,968.25 28,970.80 31.2K
12:30 28,969.55 28,977.70 28,968.20 28,976.85 26.5K
12:31 28,975.70 28,977.60 28,974.20 28,977.60 60.0K
12:32 28,977.60 28,978.30 28,967.10 28,967.10 21.9K
12:33 28,967.15 28,971.80 28,965.90 28,969.25 52.0K
12:34 28,967.30 28,967.30 28,962.20 28,965.75 19.0K
12:35 28,965.45 28,965.45 28,962.05 28,962.25 20.0K
12:36 28,962.85 28,967.30 28,962.85 28,966.05 23.5K
12:37 28,966.70 28,967.85 28,964.75 28,966.75 19.9K
12:38 28,966.55 28,968.35 28,966.10 28,968.35 33.8K
12:39 28,968.60 28,968.60 28,964.25 28,964.25 21.9K
12:40 28,965.55 28,969.80 28,965.50 28,968.35 15.2K
12:41 28,968.70 28,973.85 28,968.30 28,970.10 179.8K
12:42 28,969.25 28,970.00 28,966.50 28,967.90 73.5K
12:43 28,966.90 28,969.60 28,966.80 28,968.45 21.2K
12:44 28,969.55 28,973.60 28,969.55 28,970.95 31.0K
12:45 28,973.00 28,974.60 28,970.00 28,972.15 67.0K
12:46 28,972.00 28,973.60 28,965.25 28,965.35 23.6K
12:47 28,968.40 28,969.60 28,965.05 28,969.35 20.1K
12:48 28,968.50 28,971.65 28,964.20 28,965.55 19.4K
12:49 28,966.95 28,968.40 28,963.90 28,963.90 24.8K
12:50 28,966.80 28,966.80 28,958.45 28,959.55 17.1K
12:51 28,959.50 28,962.65 28,959.40 28,962.65 28.1K
12:52 28,963.05 28,967.95 28,962.45 28,964.90 13.0K
12:53 28,964.75 28,968.60 28,964.55 28,968.60 23.8K
12:54 28,968.60 28,970.50 28,965.35 28,969.65 35.3K
12:55 28,971.25 28,975.90 28,970.50 28,973.85 71.5K
12:56 28,972.35 28,972.90 28,968.45 28,971.05 18.2K
12:57 28,970.50 28,973.15 28,967.45 28,971.15 23.9K
12:58 28,970.75 28,970.75 28,961.70 28,961.70 85.9K
12:59 28,964.55 28,964.55 28,957.05 28,958.50 27.6K
13:00 28,958.35 28,958.90 28,944.45 28,946.00 42.0K
13:01 28,945.75 28,946.00 28,939.20 28,945.60 90.4K
13:02 28,945.15 28,950.35 28,942.45 28,948.45 85.2K
13:03 28,947.25 28,950.95 28,945.40 28,950.95 49.1K
13:04 28,951.60 28,954.45 28,949.45 28,949.45 17.1K
13:05 28,950.05 28,950.05 28,943.80 28,944.15 26.1K
13:06 28,944.55 28,945.75 28,941.30 28,945.15 43.7K
13:07 28,945.80 28,948.45 28,938.95 28,947.70 27.0K
13:08 28,946.80 28,953.45 28,946.50 28,949.35 35.4K
13:09 28,947.05 28,957.10 28,946.35 28,957.05 64.9K
13:10 28,957.45 28,958.20 28,953.40 28,954.80 23.1K
13:11 28,956.20 28,965.65 28,956.20 28,964.80 31.7K
13:12 28,964.30 28,969.45 28,963.40 28,963.40 18.2K
13:13 28,964.20 28,967.05 28,962.60 28,964.80 12.2K
13:14 28,965.80 28,968.45 28,965.10 28,968.35 16.2K
13:15 28,968.35 28,972.65 28,967.85 28,970.15 38.5K
13:16 28,970.20 28,973.20 28,965.35 28,965.35 72.8K
13:17 28,967.35 28,969.75 28,966.50 28,968.85 24.6K
13:18 28,966.70 28,970.60 28,966.40 28,969.55 13.7K
13:19 28,971.85 28,975.00 28,970.60 28,970.60 13.6K
13:20 28,972.85 28,974.35 28,971.20 28,973.45 14.9K
13:21 28,974.00 28,976.75 28,973.35 28,975.30 9.9K
13:22 28,975.05 28,976.85 28,972.80 28,972.80 11.6K
13:23 28,973.60 28,976.50 28,971.70 28,974.35 14.6K
13:24 28,973.10 28,973.85 28,970.10 28,971.05 13.9K
13:25 28,972.15 28,977.30 28,972.15 28,977.30 14.4K
13:26 28,976.30 28,980.70 28,974.20 28,980.00 45.2K
13:27 28,979.90 28,983.40 28,979.05 28,979.05 26.2K
13:28 28,978.50 28,981.35 28,978.00 28,978.50 26.6K
13:29 28,978.95 28,979.45 28,973.00 28,973.50 25.3K
13:30 28,975.25 28,977.30 28,972.00 28,972.00 13.4K
13:31 28,971.95 28,976.10 28,971.95 28,976.10 17.1K
13:32 28,974.85 28,975.65 28,971.80 28,975.05 17.7K
13:33 28,974.55 28,975.90 28,972.15 28,973.80 30.9K
13:34 28,974.10 28,978.30 28,974.10 28,976.75 15.9K
13:35 28,975.35 28,979.65 28,975.05 28,976.80 12.9K
13:36 28,976.45 28,978.80 28,972.55 28,973.10 18.9K
13:37 28,972.00 28,975.05 28,971.50 28,975.00 33.8K
13:38 28,973.50 28,978.75 28,972.20 28,975.60 25.5K
13:39 28,977.25 28,979.15 28,974.80 28,976.50 21.9K
13:40 28,976.70 28,976.70 28,974.10 28,974.85 17.4K
13:41 28,972.80 28,976.30 28,972.10 28,973.95 19.5K
13:42 28,973.40 28,974.50 28,968.75 28,969.25 37.3K
13:43 28,969.35 28,974.35 28,968.65 28,973.80 31.5K
13:44 28,975.30 28,983.25 28,975.30 28,981.95 19.1K
13:45 28,981.30 28,986.65 28,981.30 28,986.65 22.8K
13:46 28,986.45 28,989.80 28,985.80 28,985.80 23.0K
13:47 28,985.50 28,988.45 28,984.55 28,985.60 13.7K
13:48 28,985.35 28,991.75 28,985.35 28,991.05 13.2K
13:49 28,991.15 28,993.45 28,989.30 28,992.75 42.2K
13:50 28,992.05 28,993.65 28,990.25 28,992.05 18.8K
13:51 28,992.95 28,996.65 28,992.20 28,993.55 24.4K
13:52 28,993.20 28,993.95 28,985.50 28,986.20 23.6K
13:53 28,985.65 28,990.80 28,985.65 28,990.80 12.6K
13:54 28,989.85 28,991.70 28,987.70 28,990.25 13.4K
13:55 28,990.30 28,993.30 28,989.45 28,992.60 48.6K
13:56 28,991.55 28,997.00 28,990.45 28,995.40 24.2K
13:57 28,994.15 28,996.70 28,993.30 28,994.75 20.7K
13:58 28,992.75 28,993.60 28,989.80 28,991.20 17.9K
13:59 28,994.05 28,994.05 28,986.90 28,986.90 16.9K
14:00 28,983.75 28,987.90 28,983.75 28,984.55 20.3K
14:01 28,983.85 28,986.10 28,981.60 28,985.70 21.4K
14:02 28,986.55 28,986.95 28,982.25 28,984.20 27.8K
14:03 28,984.20 28,987.45 28,980.90 28,986.65 22.1K
14:04 28,986.15 28,986.50 28,981.85 28,983.50 21.1K
14:05 28,983.55 28,988.50 28,982.40 28,987.60 56.5K
14:06 28,988.25 28,989.65 28,983.75 28,984.85 24.2K
14:07 28,984.10 28,989.30 28,982.10 28,988.80 27.2K
14:08 28,987.70 28,998.05 28,987.70 28,998.05 25.2K
14:09 28,997.05 29,000.05 28,995.55 28,997.90 29.7K
14:10 28,997.45 29,004.95 28,996.70 29,004.85 20.7K
14:11 29,004.80 29,011.90 29,003.75 29,005.80 24.3K
14:12 29,007.40 29,011.20 29,005.60 29,006.35 27.0K
14:13 29,003.30 29,003.30 28,993.20 28,993.20 37.3K
14:14 28,993.90 28,998.15 28,993.90 28,995.00 35.9K
14:15 28,994.45 28,996.30 28,992.10 28,996.30 19.2K
14:16 28,995.35 29,001.45 28,993.90 28,999.20 42.5K
14:17 28,998.75 29,004.55 28,997.55 29,003.10 37.5K
14:18 29,003.80 29,006.40 29,001.40 29,001.40 29.1K
14:19 29,001.70 29,004.05 29,001.50 29,003.75 17.2K
14:20 29,001.70 29,008.95 29,001.70 29,005.95 19.2K
14:21 29,005.80 29,006.05 29,002.00 29,002.65 61.0K
14:22 29,001.25 29,008.10 29,001.25 29,004.30 22.1K
14:23 29,005.15 29,006.30 28,999.80 29,003.55 32.4K
14:24 29,002.45 29,009.80 29,002.45 29,007.35 37.1K
14:25 29,006.45 29,008.30 29,003.70 29,006.15 33.3K
14:26 29,004.10 29,005.15 29,001.35 29,002.35 17.8K
14:27 29,003.15 29,004.10 28,999.05 29,004.05 22.8K
14:28 29,002.95 29,004.50 29,000.10 29,002.95 19.0K
14:29 29,003.10 29,003.25 28,998.60 29,000.05 37.0K
14:30 29,000.85 29,007.85 28,999.35 29,007.35 23.0K
14:31 29,005.80 29,005.80 28,982.65 28,982.65 89.7K
14:32 28,985.65 28,990.00 28,985.65 28,990.00 57.2K
14:33 28,989.85 28,989.85 28,985.25 28,985.25 28.9K
14:34 28,984.05 28,990.75 28,984.05 28,988.85 38.9K
14:35 28,990.25 28,992.10 28,988.30 28,990.80 27.6K
14:36 28,991.55 28,998.75 28,991.55 28,994.80 31.5K
14:37 28,996.05 28,999.25 28,994.65 28,994.65 21.1K
14:38 28,995.00 28,999.00 28,995.00 28,997.15 22.7K
14:39 28,999.05 29,001.95 28,996.50 29,001.10 21.0K
14:40 29,001.65 29,002.00 28,997.85 29,000.35 24.4K
14:41 28,999.30 29,003.00 28,998.45 29,001.70 16.9K
14:42 29,003.85 29,006.50 29,001.15 29,002.85 24.8K
14:43 29,002.15 29,003.90 28,998.05 29,000.50 19.3K
14:44 29,001.65 29,002.10 28,997.45 29,001.15 28.1K
14:45 29,000.15 29,000.15 28,995.40 28,995.40 36.5K
14:46 28,995.75 28,997.75 28,993.10 28,993.45 38.0K
14:47 28,994.35 28,997.90 28,993.35 28,997.90 28.7K
14:48 28,997.15 28,997.95 28,993.85 28,996.10 32.3K
14:49 28,998.30 29,005.25 28,995.55 29,004.05 31.5K
14:50 29,004.05 29,005.10 29,001.65 29,004.15 32.8K
14:51 29,004.50 29,008.40 29,003.00 29,008.40 46.6K
14:52 29,008.35 29,008.35 28,999.75 29,000.75 149.1K
14:53 29,002.40 29,004.55 28,998.00 29,000.90 47.7K
14:54 29,003.25 29,006.75 28,999.65 29,005.55 26.6K
14:55 29,008.05 29,010.30 29,001.70 29,005.55 100.4K
14:56 29,007.40 29,017.10 29,007.40 29,017.10 83.9K
14:57 29,015.70 29,021.00 29,012.60 29,019.10 31.7K
14:58 29,018.75 29,019.75 29,014.30 29,014.70 32.3K
14:59 29,014.15 29,017.60 29,012.35 29,016.65 43.2K
15:00 29,019.50 29,034.80 29,019.50 29,034.00 110.9K
15:01 29,034.05 29,034.90 29,030.55 29,034.15 74.2K
15:02 29,035.65 29,040.65 29,035.05 29,039.75 74.5K
15:03 29,039.85 29,044.90 29,039.85 29,043.35 70.7K
15:04 29,044.30 29,045.15 29,035.45 29,040.70 104.4K
15:05 29,040.55 29,045.55 29,040.55 29,043.80 133.3K
15:06 29,044.85 29,045.10 29,040.55 29,043.40 81.8K
15:07 29,043.00 29,048.50 29,043.00 29,044.05 87.1K
15:08 29,044.20 29,046.90 29,043.30 29,045.30 76.7K
15:09 29,045.45 29,051.30 29,043.60 29,050.10 126.3K
15:10 29,054.05 29,054.05 29,049.65 29,052.90 150.1K
15:11 29,051.95 29,054.10 29,050.70 29,051.30 94.5K
15:12 29,049.80 29,054.45 29,049.45 29,052.45 106.4K
15:13 29,052.90 29,055.50 29,051.70 29,051.70 82.9K
15:14 29,053.30 29,056.05 29,051.80 29,053.40 126.5K
15:15 29,053.05 29,055.70 29,051.15 29,052.65 176.4K
15:16 29,052.80 29,053.60 29,046.10 29,049.15 114.7K
15:17 29,047.05 29,052.65 29,047.05 29,050.90 203.9K
15:18 29,049.30 29,049.70 29,043.15 29,043.75 269.1K
15:19 29,044.65 29,046.45 29,040.15 29,040.15 129.8K
15:20 29,041.80 29,044.40 29,039.40 29,042.35 220.2K
15:21 29,043.50 29,046.85 29,042.75 29,045.85 101.9K
15:22 29,048.15 29,050.35 29,045.75 29,049.20 90.3K
15:23 29,047.35 29,049.60 29,046.60 29,047.00 149.8K
15:24 29,047.45 29,048.15 29,042.90 29,046.70 161.4K
15:25 29,044.45 29,051.55 29,043.20 29,051.55 175.8K
15:26 29,050.25 29,052.50 29,046.20 29,050.50 236.2K
15:27 29,052.00 29,052.00 29,047.80 29,050.50 155.7K
15:28 29,049.25 29,049.35 29,041.70 29,046.65 220.1K
15:29 29,051.00 29,051.00 29,036.50 29,045.60 88.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available