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 29,058.95 29,058.95 29,058.95 29,058.95 123.8K
09:15 29,051.10 29,071.30 28,999.90 29,001.95 588.3K
09:16 28,994.70 29,039.30 28,994.70 29,034.50 293.0K
09:17 29,036.00 29,050.50 29,024.30 29,050.50 263.5K
09:18 29,052.20 29,069.20 29,048.90 29,067.55 217.7K
09:19 29,067.55 29,067.55 29,058.10 29,060.45 186.7K
09:20 29,063.40 29,106.40 29,063.40 29,106.40 368.1K
09:21 29,106.45 29,117.25 29,098.50 29,098.50 243.2K
09:22 29,096.40 29,109.45 29,096.40 29,109.45 206.8K
09:23 29,109.10 29,117.20 29,103.50 29,117.20 165.3K
09:24 29,119.75 29,135.05 29,119.75 29,133.80 148.1K
09:25 29,134.90 29,153.85 29,119.85 29,150.65 547.3K
09:26 29,149.70 29,149.70 29,138.50 29,144.30 132.7K
09:27 29,145.50 29,150.05 29,136.95 29,146.00 138.6K
09:28 29,146.50 29,152.55 29,136.90 29,141.65 121.0K
09:29 29,139.80 29,151.20 29,135.75 29,148.20 167.2K
09:30 29,148.40 29,148.40 29,119.85 29,119.85 179.7K
09:31 29,121.95 29,139.70 29,118.70 29,118.70 220.8K
09:32 29,119.45 29,120.45 29,100.55 29,118.95 160.8K
09:33 29,115.20 29,115.20 29,103.80 29,109.85 136.5K
09:34 29,112.15 29,112.15 29,099.45 29,099.45 103.2K
09:35 29,099.20 29,115.15 29,097.30 29,114.65 145.8K
09:36 29,115.60 29,119.85 29,113.25 29,116.05 119.1K
09:37 29,116.85 29,129.20 29,116.85 29,129.20 151.8K
09:38 29,129.90 29,132.55 29,126.80 29,129.65 67.3K
09:39 29,127.90 29,127.90 29,117.40 29,119.30 98.4K
09:40 29,118.00 29,143.75 29,116.30 29,143.75 144.1K
09:41 29,141.45 29,146.65 29,138.95 29,142.35 266.7K
09:42 29,142.85 29,158.30 29,142.85 29,158.00 274.5K
09:43 29,161.10 29,161.10 29,150.60 29,150.60 323.8K
09:44 29,152.05 29,152.05 29,141.25 29,145.75 195.7K
09:45 29,144.60 29,146.05 29,134.05 29,134.05 153.8K
09:46 29,133.35 29,135.25 29,126.40 29,134.40 91.6K
09:47 29,137.00 29,137.00 29,133.20 29,135.70 89.5K
09:48 29,136.15 29,141.00 29,134.70 29,138.25 64.2K
09:49 29,139.10 29,142.90 29,138.10 29,142.90 73.8K
09:50 29,141.50 29,144.70 29,138.60 29,138.60 167.7K
09:51 29,136.55 29,141.85 29,135.85 29,136.30 70.0K
09:52 29,138.85 29,148.75 29,137.00 29,145.45 89.8K
09:53 29,148.80 29,162.25 29,148.10 29,159.05 209.3K
09:54 29,162.60 29,165.60 29,155.35 29,165.60 78.2K
09:55 29,163.60 29,164.85 29,160.70 29,161.60 60.8K
09:56 29,159.30 29,171.75 29,158.45 29,159.15 114.4K
09:57 29,162.25 29,163.60 29,146.50 29,146.90 109.9K
09:58 29,148.50 29,149.50 29,140.80 29,142.75 172.8K
09:59 29,137.20 29,151.70 29,136.40 29,149.15 83.2K
10:00 29,150.95 29,150.95 29,129.55 29,131.15 71.9K
10:01 29,132.90 29,132.90 29,120.20 29,124.65 115.6K
10:02 29,126.25 29,137.55 29,126.25 29,137.55 76.6K
10:03 29,137.80 29,140.85 29,119.60 29,121.30 66.5K
10:04 29,123.40 29,126.85 29,115.20 29,115.85 94.2K
10:05 29,115.50 29,126.50 29,111.25 29,121.00 95.8K
10:06 29,120.00 29,123.00 29,114.30 29,115.95 76.3K
10:07 29,117.45 29,121.80 29,111.75 29,118.50 149.6K
10:08 29,117.30 29,133.40 29,117.30 29,132.60 43.6K
10:09 29,133.65 29,140.25 29,133.30 29,140.25 127.1K
10:10 29,139.95 29,139.95 29,125.45 29,126.55 104.9K
10:11 29,124.50 29,140.45 29,124.50 29,140.05 56.3K
10:12 29,142.05 29,146.45 29,140.45 29,143.50 81.2K
10:13 29,142.30 29,143.05 29,133.65 29,135.60 59.6K
10:14 29,134.35 29,137.85 29,127.45 29,137.85 49.9K
10:15 29,133.90 29,140.65 29,133.90 29,139.70 50.1K
10:16 29,140.25 29,140.25 29,133.00 29,137.45 68.2K
10:17 29,139.30 29,141.05 29,135.05 29,136.75 51.2K
10:18 29,138.70 29,142.95 29,136.90 29,140.90 71.9K
10:19 29,138.90 29,140.90 29,126.40 29,126.40 72.1K
10:20 29,128.25 29,138.85 29,128.25 29,136.90 75.5K
10:21 29,135.40 29,138.45 29,125.60 29,128.00 125.3K
10:22 29,126.55 29,135.05 29,125.65 29,133.70 70.4K
10:23 29,134.65 29,146.25 29,134.65 29,141.20 70.4K
10:24 29,141.25 29,141.70 29,137.15 29,137.15 51.1K
10:25 29,140.55 29,145.15 29,138.10 29,138.35 65.6K
10:26 29,137.15 29,139.55 29,132.75 29,136.70 49.5K
10:27 29,137.75 29,137.75 29,133.25 29,134.25 34.0K
10:28 29,134.90 29,137.05 29,133.10 29,134.05 35.4K
10:29 29,132.15 29,132.15 29,124.95 29,128.40 68.0K
10:30 29,128.65 29,128.65 29,114.25 29,114.50 55.4K
10:31 29,115.15 29,118.70 29,113.95 29,116.65 63.4K
10:32 29,115.60 29,118.05 29,105.90 29,105.90 60.1K
10:33 29,103.30 29,103.30 29,096.45 29,098.35 160.5K
10:34 29,101.15 29,106.90 29,098.60 29,106.90 146.4K
10:35 29,105.05 29,106.70 29,099.45 29,101.30 49.3K
10:36 29,101.40 29,107.55 29,099.80 29,106.60 64.0K
10:37 29,103.20 29,109.65 29,103.20 29,109.65 47.0K
10:38 29,110.95 29,117.50 29,110.95 29,116.45 55.6K
10:39 29,116.30 29,124.70 29,115.10 29,124.70 56.6K
10:40 29,126.50 29,126.50 29,119.10 29,119.10 59.4K
10:41 29,120.75 29,124.65 29,115.45 29,119.70 48.5K
10:42 29,120.70 29,126.80 29,120.70 29,123.00 27.2K
10:43 29,122.50 29,127.60 29,113.55 29,113.55 144.4K
10:44 29,112.25 29,118.25 29,110.20 29,118.25 128.2K
10:45 29,123.10 29,123.10 29,109.50 29,110.15 118.7K
10:46 29,110.10 29,110.10 29,099.25 29,099.25 79.6K
10:47 29,100.45 29,100.45 29,095.75 29,099.55 57.1K
10:48 29,102.65 29,102.65 29,090.85 29,092.65 49.8K
10:49 29,093.25 29,093.25 29,083.15 29,085.10 55.7K
10:50 29,085.85 29,093.25 29,082.95 29,091.70 46.1K
10:51 29,091.10 29,101.75 29,088.95 29,099.15 90.9K
10:52 29,099.50 29,102.95 29,098.95 29,102.75 38.1K
10:53 29,103.75 29,108.65 29,102.55 29,107.55 48.0K
10:54 29,109.15 29,110.25 29,104.55 29,106.80 62.3K
10:55 29,105.00 29,105.40 29,099.40 29,100.10 52.2K
10:56 29,099.05 29,101.55 29,096.00 29,097.45 42.7K
10:57 29,099.10 29,099.40 29,087.55 29,087.65 66.2K
10:58 29,087.30 29,089.20 29,082.05 29,087.25 204.4K
10:59 29,088.35 29,090.15 29,077.50 29,079.80 141.4K
11:00 29,081.45 29,081.55 29,071.90 29,071.90 57.5K
11:01 29,069.45 29,070.95 29,061.55 29,061.55 105.5K
11:02 29,058.45 29,060.70 29,057.95 29,058.60 37.4K
11:03 29,058.30 29,058.30 29,054.70 29,054.85 68.2K
11:04 29,052.60 29,060.15 29,050.05 29,058.20 47.0K
11:05 29,056.55 29,060.10 29,054.80 29,059.90 27.2K
11:06 29,057.95 29,065.05 29,055.90 29,065.05 80.6K
11:07 29,065.05 29,074.20 29,065.05 29,070.90 114.5K
11:08 29,069.30 29,069.70 29,048.85 29,048.85 64.5K
11:09 29,051.25 29,051.25 29,032.10 29,034.45 114.9K
11:10 29,034.50 29,037.85 29,033.10 29,034.00 49.4K
11:11 29,036.35 29,040.45 29,031.20 29,037.40 88.2K
11:12 29,036.90 29,076.15 29,036.65 29,076.15 48.6K
11:13 29,078.25 29,078.35 29,052.05 29,057.00 50.5K
11:14 29,056.45 29,067.20 29,056.45 29,065.25 39.0K
11:15 29,064.80 29,073.30 29,063.25 29,067.05 49.5K
11:16 29,067.15 29,068.00 29,062.75 29,062.75 27.3K
11:17 29,061.75 29,065.60 29,061.65 29,061.65 41.8K
11:18 29,064.55 29,065.50 29,052.05 29,052.50 39.8K
11:19 29,052.15 29,053.10 29,048.45 29,050.50 53.6K
11:20 29,051.35 29,051.95 29,046.75 29,051.95 71.0K
11:21 29,051.00 29,052.70 29,044.75 29,047.00 25.2K
11:22 29,045.65 29,045.65 29,035.05 29,035.05 121.9K
11:23 29,035.80 29,037.85 29,031.15 29,031.15 42.5K
11:24 29,031.85 29,033.80 29,029.50 29,033.45 25.6K
11:25 29,031.60 29,032.70 29,026.80 29,030.95 52.8K
11:26 29,029.25 29,030.25 29,021.65 29,023.10 69.3K
11:27 29,022.85 29,026.70 29,021.95 29,022.60 27.1K
11:28 29,022.95 29,024.75 29,021.30 29,024.10 57.1K
11:29 29,024.10 29,032.05 29,022.55 29,032.05 49.0K
11:30 29,033.55 29,039.70 29,029.80 29,029.80 38.5K
11:31 29,028.70 29,039.70 29,027.15 29,037.10 29.8K
11:32 29,036.85 29,039.35 29,035.30 29,036.85 33.3K
11:33 29,037.10 29,037.10 29,033.35 29,036.80 153.1K
11:34 29,034.35 29,042.25 29,031.60 29,038.30 43.3K
11:35 29,039.25 29,044.65 29,037.20 29,042.75 40.9K
11:36 29,043.40 29,046.70 29,040.20 29,041.45 70.7K
11:37 29,042.45 29,042.45 29,037.55 29,040.25 20.8K
11:38 29,039.75 29,045.80 29,039.75 29,040.75 45.7K
11:39 29,039.55 29,043.80 29,039.35 29,043.30 27.5K
11:40 29,044.35 29,044.35 29,039.55 29,040.95 29.4K
11:41 29,041.25 29,049.35 29,039.00 29,045.25 50.4K
11:42 29,044.65 29,048.20 29,042.70 29,047.45 28.1K
11:43 29,047.60 29,054.30 29,046.15 29,050.40 158.5K
11:44 29,050.30 29,050.30 29,040.75 29,043.25 45.8K
11:45 29,042.50 29,046.05 29,042.20 29,043.95 38.1K
11:46 29,043.40 29,051.50 29,043.25 29,047.55 36.0K
11:47 29,047.35 29,047.85 29,042.85 29,046.45 17.8K
11:48 29,045.30 29,045.40 29,042.20 29,043.60 21.8K
11:49 29,043.10 29,046.70 29,042.05 29,043.20 35.0K
11:50 29,043.25 29,045.95 29,041.95 29,044.70 48.1K
11:51 29,043.95 29,051.60 29,043.95 29,046.85 58.5K
11:52 29,047.30 29,059.55 29,047.30 29,059.55 78.4K
11:53 29,059.95 29,066.85 29,059.95 29,066.35 68.8K
11:54 29,065.15 29,068.85 29,064.20 29,064.20 81.5K
11:55 29,064.30 29,065.65 29,058.65 29,060.10 34.2K
11:56 29,058.50 29,060.00 29,051.15 29,056.25 75.0K
11:57 29,057.45 29,057.45 29,049.40 29,050.95 37.2K
11:58 29,049.80 29,060.15 29,049.40 29,060.15 97.0K
11:59 29,057.85 29,058.70 29,046.45 29,046.45 123.0K
12:00 29,048.90 29,053.15 29,046.10 29,048.55 183.8K
12:01 29,047.25 29,047.25 29,034.60 29,037.60 35.4K
12:02 29,040.50 29,040.50 29,033.90 29,036.45 294.5K
12:03 29,035.60 29,038.95 29,032.90 29,034.15 90.3K
12:04 29,032.45 29,033.20 29,021.85 29,033.05 100.4K
12:05 29,031.85 29,036.95 29,029.90 29,036.50 20.9K
12:06 29,038.50 29,044.00 29,037.95 29,043.85 30.5K
12:07 29,044.10 29,046.05 29,041.80 29,042.75 127.0K
12:08 29,041.05 29,044.75 29,038.30 29,038.75 23.8K
12:09 29,039.90 29,039.90 29,025.90 29,029.40 55.4K
12:10 29,029.55 29,031.15 29,026.40 29,030.80 28.6K
12:11 29,029.65 29,034.75 29,028.85 29,033.15 21.9K
12:12 29,033.40 29,037.85 29,033.40 29,036.05 29.4K
12:13 29,038.20 29,041.70 29,037.15 29,040.45 24.7K
12:14 29,041.10 29,042.45 29,039.40 29,039.40 28.8K
12:15 29,039.95 29,042.50 29,038.35 29,039.50 52.5K
12:16 29,039.40 29,039.45 29,035.05 29,036.30 30.0K
12:17 29,037.50 29,043.35 29,034.80 29,043.35 19.3K
12:18 29,042.10 29,050.40 29,042.10 29,050.40 28.3K
12:19 29,049.05 29,051.55 29,046.95 29,050.10 72.6K
12:20 29,050.65 29,051.25 29,045.90 29,051.25 40.3K
12:21 29,050.40 29,050.85 29,046.65 29,048.70 43.5K
12:22 29,048.90 29,052.05 29,037.80 29,038.25 53.5K
12:23 29,037.85 29,045.70 29,036.00 29,038.00 175.9K
12:24 29,036.00 29,036.00 29,029.70 29,033.45 75.3K
12:25 29,031.35 29,036.05 29,029.90 29,030.95 45.8K
12:26 29,029.10 29,030.55 29,025.75 29,026.75 76.6K
12:27 29,028.75 29,029.10 29,021.90 29,025.05 58.7K
12:28 29,024.95 29,026.35 29,023.75 29,025.25 35.8K
12:29 29,025.45 29,031.05 29,023.15 29,024.65 28.1K
12:30 29,023.00 29,035.70 29,023.00 29,029.00 44.9K
12:31 29,026.85 29,035.45 29,025.55 29,035.45 25.4K
12:32 29,033.85 29,034.40 29,026.60 29,026.60 42.6K
12:33 29,026.60 29,029.25 29,023.05 29,026.80 17.0K
12:34 29,024.65 29,030.05 29,024.65 29,028.15 60.4K
12:35 29,028.30 29,028.30 29,024.25 29,025.85 37.2K
12:36 29,025.25 29,030.45 29,024.15 29,028.30 34.2K
12:37 29,026.00 29,032.65 29,026.00 29,029.10 38.5K
12:38 29,028.45 29,029.10 29,024.60 29,027.20 39.8K
12:39 29,028.40 29,029.25 29,025.15 29,026.65 29.4K
12:40 29,024.85 29,026.90 29,020.20 29,022.60 29.1K
12:41 29,021.90 29,023.55 29,018.70 29,019.65 36.9K
12:42 29,020.45 29,020.45 29,015.05 29,017.30 34.3K
12:43 29,016.85 29,033.75 29,015.60 29,033.75 23.6K
12:44 29,034.45 29,034.45 29,024.15 29,024.35 27.0K
12:45 29,021.05 29,023.15 29,016.00 29,017.70 35.9K
12:46 29,015.55 29,018.70 29,010.90 29,012.45 42.1K
12:47 29,013.35 29,016.25 29,010.50 29,015.65 39.0K
12:48 29,014.25 29,014.25 29,008.50 29,012.00 38.4K
12:49 29,010.65 29,016.05 29,010.65 29,012.70 88.3K
12:50 29,011.25 29,018.95 29,009.80 29,017.85 67.7K
12:51 29,018.95 29,021.50 29,014.85 29,016.00 42.7K
12:52 29,016.45 29,017.05 29,007.40 29,008.60 49.3K
12:53 29,007.75 29,007.75 29,001.65 29,003.30 68.8K
12:54 29,002.75 29,003.30 28,995.85 28,997.35 47.6K
12:55 28,997.15 28,999.65 28,992.75 28,997.85 55.3K
12:56 28,996.30 28,998.65 28,993.90 28,998.65 83.7K
12:57 28,997.65 29,004.10 28,996.35 29,003.10 56.9K
12:58 29,002.85 29,005.00 28,997.30 28,997.30 31.3K
12:59 28,996.85 28,997.85 28,993.35 28,996.30 50.9K
13:00 28,993.95 28,995.00 28,990.85 28,991.20 72.1K
13:01 28,991.00 28,993.90 28,986.20 28,988.30 90.1K
13:02 28,986.65 28,991.70 28,985.15 28,991.70 55.2K
13:03 28,991.70 28,995.55 28,990.20 28,994.90 30.0K
13:04 28,993.40 28,996.20 28,992.15 28,992.80 35.3K
13:05 28,992.20 28,992.95 28,988.85 28,992.20 51.6K
13:06 28,991.60 28,991.60 28,981.40 28,984.90 34.3K
13:07 28,984.15 28,984.35 28,980.65 28,981.15 55.0K
13:08 28,983.70 28,983.90 28,974.90 28,977.75 65.7K
13:09 28,976.95 28,976.95 28,966.25 28,966.25 56.6K
13:10 28,966.25 28,972.05 28,966.05 28,971.20 28.7K
13:11 28,970.95 28,972.45 28,968.75 28,970.20 40.4K
13:12 28,969.35 28,972.65 28,969.25 28,971.65 67.4K
13:13 28,971.55 28,973.75 28,969.15 28,972.65 58.6K
13:14 28,973.65 28,976.65 28,969.45 28,975.30 46.2K
13:15 28,977.00 28,977.60 28,972.55 28,977.60 48.7K
13:16 28,975.70 28,976.70 28,970.70 28,971.05 40.3K
13:17 28,970.75 28,974.35 28,967.90 28,973.80 35.3K
13:18 28,973.15 28,983.20 28,972.70 28,983.20 63.5K
13:19 28,979.15 28,981.10 28,976.20 28,977.35 49.3K
13:20 28,979.00 28,982.05 28,977.40 28,977.40 35.9K
13:21 28,978.05 28,978.05 28,968.55 28,968.60 24.8K
13:22 28,969.60 28,975.45 28,967.75 28,973.55 48.0K
13:23 28,973.05 28,974.05 28,971.05 28,971.50 24.8K
13:24 28,971.95 28,972.70 28,962.10 28,963.90 38.2K
13:25 28,965.65 28,965.65 28,960.15 28,960.15 15.6K
13:26 28,960.70 28,969.50 28,959.90 28,968.00 66.4K
13:27 28,967.55 28,970.25 28,966.25 28,966.25 30.0K
13:28 28,966.60 28,968.30 28,961.90 28,962.95 52.5K
13:29 28,962.65 28,962.65 28,956.70 28,959.60 64.9K
13:30 28,959.85 28,960.95 28,958.70 28,960.80 48.1K
13:31 28,960.35 28,961.30 28,953.50 28,955.80 90.9K
13:32 28,954.25 28,956.25 28,952.20 28,953.75 47.5K
13:33 28,954.10 28,959.60 28,953.60 28,955.35 334.1K
13:34 28,956.35 28,959.30 28,954.70 28,956.55 43.0K
13:35 28,955.60 28,956.50 28,952.60 28,953.55 32.5K
13:36 28,953.85 28,955.70 28,951.05 28,951.45 29.6K
13:37 28,953.45 28,953.45 28,949.75 28,951.95 139.7K
13:38 28,951.20 28,953.95 28,948.80 28,953.95 63.7K
13:39 28,953.35 28,954.00 28,943.90 28,943.90 43.4K
13:40 28,944.15 28,944.45 28,936.30 28,936.30 42.8K
13:41 28,935.35 28,936.55 28,930.40 28,933.75 94.2K
13:42 28,934.80 28,934.80 28,928.90 28,929.95 26.6K
13:43 28,929.90 28,934.05 28,929.05 28,934.05 38.2K
13:44 28,935.20 28,935.20 28,929.25 28,930.75 38.3K
13:45 28,929.00 28,932.70 28,927.60 28,932.70 35.9K
13:46 28,931.70 28,932.95 28,929.40 28,930.75 25.2K
13:47 28,931.50 28,934.70 28,930.10 28,931.05 25.8K
13:48 28,931.00 28,940.25 28,931.00 28,939.25 52.8K
13:49 28,938.95 28,942.95 28,938.30 28,942.95 50.3K
13:50 28,943.40 28,943.40 28,936.90 28,940.65 81.2K
13:51 28,939.65 28,944.95 28,937.75 28,944.95 57.6K
13:52 28,945.30 28,947.90 28,942.90 28,947.35 61.7K
13:53 28,946.60 28,946.60 28,940.85 28,942.50 38.1K
13:54 28,943.30 28,947.55 28,941.45 28,945.50 46.5K
13:55 28,946.40 28,948.10 28,943.65 28,948.10 51.0K
13:56 28,947.65 28,948.05 28,942.70 28,943.60 31.9K
13:57 28,943.25 28,946.85 28,942.50 28,942.50 21.0K
13:58 28,943.20 28,951.65 28,943.20 28,950.70 41.1K
13:59 28,951.65 28,953.00 28,948.65 28,951.70 52.4K
14:00 28,952.55 28,957.65 28,952.55 28,955.95 72.9K
14:01 28,957.65 28,961.30 28,956.70 28,960.65 87.6K
14:02 28,958.60 28,959.55 28,956.60 28,956.90 29.5K
14:03 28,957.00 28,961.05 28,956.60 28,959.65 48.0K
14:04 28,961.60 28,965.55 28,960.50 28,964.00 69.0K
14:05 28,964.35 28,965.50 28,957.25 28,957.25 87.8K
14:06 28,956.65 28,959.85 28,954.10 28,956.55 32.1K
14:07 28,955.75 28,957.40 28,952.70 28,953.80 18.7K
14:08 28,952.65 28,952.75 28,948.00 28,948.00 54.8K
14:09 28,947.40 28,949.35 28,946.20 28,948.35 34.0K
14:10 28,947.50 28,948.65 28,946.15 28,947.70 17.7K
14:11 28,945.00 28,951.30 28,945.00 28,950.85 58.8K
14:12 28,950.10 28,971.10 28,949.80 28,971.10 147.7K
14:13 28,969.65 28,969.65 28,956.75 28,959.30 40.0K
14:14 28,959.65 28,961.20 28,955.80 28,958.00 25.4K
14:15 28,957.95 28,958.95 28,954.10 28,956.00 51.0K
14:16 28,956.25 28,961.40 28,955.10 28,958.40 81.0K
14:17 28,955.95 28,962.95 28,955.95 28,958.65 188.1K
14:18 28,959.80 28,964.70 28,957.05 28,964.70 368.0K
14:19 28,964.40 28,965.20 28,960.80 28,960.80 40.6K
14:20 28,962.30 28,962.30 28,952.80 28,953.60 42.5K
14:21 28,953.50 28,956.05 28,953.50 28,954.95 29.6K
14:22 28,953.35 28,955.60 28,951.65 28,954.90 33.9K
14:23 28,954.95 28,958.20 28,954.80 28,955.95 26.3K
14:24 28,957.30 28,965.20 28,957.30 28,963.80 39.3K
14:25 28,964.00 28,964.00 28,957.05 28,961.20 45.1K
14:26 28,961.95 28,963.00 28,958.15 28,961.60 39.2K
14:27 28,962.50 28,964.55 28,954.05 28,957.45 33.2K
14:28 28,955.20 28,958.05 28,954.05 28,957.65 37.7K
14:29 28,957.50 28,957.50 28,949.85 28,951.50 50.8K
14:30 28,952.85 28,961.40 28,952.80 28,961.40 53.3K
14:31 28,961.00 28,963.25 28,958.40 28,962.55 52.9K
14:32 28,959.55 28,963.55 28,958.70 28,963.55 45.6K
14:33 28,963.10 28,966.55 28,962.80 28,966.55 85.6K
14:34 28,965.05 28,969.55 28,962.65 28,968.25 59.8K
14:35 28,966.85 28,972.05 28,966.65 28,972.05 148.2K
14:36 28,971.00 28,975.70 28,969.90 28,973.15 80.5K
14:37 28,976.60 28,976.60 28,971.75 28,973.70 38.7K
14:38 28,973.20 28,978.80 28,971.75 28,978.80 37.0K
14:39 28,977.70 28,981.75 28,976.95 28,981.00 56.6K
14:40 28,979.90 28,985.30 28,979.90 28,984.50 43.7K
14:41 28,984.35 28,987.60 28,983.90 28,984.20 68.0K
14:42 28,985.50 28,985.80 28,983.45 28,985.75 46.6K
14:43 28,987.55 28,989.00 28,984.20 28,984.20 65.0K
14:44 28,986.05 28,987.50 28,982.85 28,985.95 62.2K
14:45 28,985.80 28,989.70 28,985.80 28,989.60 45.4K
14:46 28,989.65 28,992.45 28,986.35 28,986.35 34.4K
14:47 28,987.50 28,989.15 28,985.80 28,986.20 40.8K
14:48 28,986.75 28,986.75 28,980.95 28,986.20 62.0K
14:49 28,986.85 28,988.90 28,985.20 28,985.50 25.0K
14:50 28,984.85 28,985.45 28,978.05 28,980.85 22.2K
14:51 28,980.25 28,980.55 28,975.95 28,976.60 22.2K
14:52 28,977.75 28,978.65 28,974.65 28,976.50 39.5K
14:53 28,974.25 28,975.60 28,973.10 28,974.50 28.7K
14:54 28,973.65 28,974.15 28,964.55 28,968.90 37.6K
14:55 28,968.30 28,972.40 28,967.50 28,970.45 43.6K
14:56 28,969.30 28,972.05 28,968.25 28,970.70 46.7K
14:57 28,970.70 28,971.80 28,968.85 28,971.60 50.1K
14:58 28,971.10 28,974.70 28,969.85 28,973.25 55.1K
14:59 28,973.35 28,976.50 28,971.25 28,976.30 51.9K
15:00 28,977.10 28,979.55 28,967.45 28,970.05 100.8K
15:01 28,968.85 28,968.85 28,951.45 28,960.75 179.9K
15:02 28,961.00 28,961.00 28,949.10 28,951.55 102.7K
15:03 28,951.60 28,951.60 28,939.90 28,944.30 150.0K
15:04 28,941.85 28,946.20 28,940.35 28,946.20 121.8K
15:05 28,948.05 28,949.45 28,944.00 28,949.45 120.5K
15:06 28,951.55 28,953.15 28,947.10 28,949.95 109.1K
15:07 28,953.80 28,953.85 28,950.25 28,952.25 128.4K
15:08 28,951.45 28,958.10 28,951.45 28,958.10 198.4K
15:09 28,958.80 28,961.30 28,957.50 28,960.35 153.5K
15:10 28,960.30 28,960.30 28,952.40 28,954.25 306.8K
15:11 28,954.55 28,954.55 28,949.20 28,949.20 186.6K
15:12 28,950.75 28,956.00 28,945.90 28,954.25 255.7K
15:13 28,954.15 28,957.50 28,953.05 28,953.05 156.9K
15:14 28,953.70 28,956.80 28,950.50 28,953.35 185.5K
15:15 28,953.40 28,953.40 28,938.05 28,938.05 257.4K
15:16 28,938.60 28,938.60 28,930.50 28,930.50 239.6K
15:17 28,930.80 28,932.00 28,926.55 28,929.95 116.5K
15:18 28,927.35 28,927.70 28,921.15 28,923.50 203.3K
15:19 28,923.55 28,924.55 28,915.70 28,916.15 163.5K
15:20 28,916.40 28,923.15 28,914.40 28,923.15 248.2K
15:21 28,920.30 28,924.45 28,919.45 28,921.70 137.5K
15:22 28,922.25 28,923.50 28,918.05 28,919.50 113.3K
15:23 28,917.75 28,920.75 28,914.80 28,920.75 159.1K
15:24 28,920.25 28,921.60 28,914.65 28,919.95 177.7K
15:25 28,920.05 28,925.45 28,919.40 28,923.15 236.3K
15:26 28,923.55 28,924.35 28,912.20 28,916.05 165.8K
15:27 28,915.35 28,919.90 28,912.20 28,919.60 165.7K
15:28 28,920.40 28,922.25 28,909.95 28,922.25 209.8K
15:29 28,921.35 28,939.85 28,916.75 28,939.85 147.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available