Nifty MNC

NIFTYMNC
🏛️ india →
29,793.65
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:08 29,298.35 29,298.35 29,298.35 29,298.35 3.4K
09:15 29,290.25 29,294.20 29,242.00 29,268.90 249.8K
09:16 29,270.70 29,270.70 29,258.20 29,260.90 105.6K
09:17 29,257.65 29,265.60 29,248.25 29,263.55 76.8K
09:18 29,264.05 29,282.95 29,262.75 29,281.60 95.1K
09:19 29,281.95 29,297.50 29,278.75 29,297.50 84.6K
09:20 29,298.25 29,305.50 29,289.55 29,293.30 101.3K
09:21 29,292.40 29,294.75 29,282.00 29,294.75 73.6K
09:22 29,294.30 29,302.45 29,289.15 29,301.85 130.5K
09:23 29,302.35 29,302.35 29,288.25 29,290.80 80.9K
09:24 29,292.20 29,296.40 29,284.00 29,292.60 127.1K
09:25 29,293.05 29,299.40 29,286.30 29,289.80 69.8K
09:26 29,289.25 29,292.75 29,281.30 29,282.30 94.8K
09:27 29,284.50 29,286.75 29,272.10 29,282.50 107.1K
09:28 29,280.10 29,290.50 29,276.70 29,281.85 108.6K
09:29 29,280.85 29,283.15 29,275.30 29,276.15 215.2K
09:30 29,276.55 29,285.90 29,276.55 29,285.90 51.8K
09:31 29,285.35 29,296.05 29,285.35 29,293.40 51.3K
09:32 29,294.55 29,295.85 29,287.50 29,287.50 48.0K
09:33 29,289.65 29,289.95 29,279.75 29,281.30 86.2K
09:34 29,283.05 29,287.55 29,274.40 29,287.10 242.3K
09:35 29,285.45 29,287.50 29,275.55 29,280.05 72.2K
09:36 29,280.35 29,285.75 29,278.35 29,279.65 51.9K
09:37 29,278.45 29,285.40 29,276.05 29,282.95 70.5K
09:38 29,279.30 29,284.90 29,279.05 29,282.45 67.6K
09:39 29,282.15 29,283.35 29,272.25 29,274.55 55.6K
09:40 29,275.95 29,276.25 29,267.95 29,273.10 36.4K
09:41 29,270.05 29,270.90 29,258.05 29,261.80 41.2K
09:42 29,261.35 29,261.90 29,251.20 29,251.20 66.8K
09:43 29,248.65 29,248.65 29,238.45 29,239.80 36.0K
09:44 29,237.50 29,241.65 29,233.50 29,241.60 125.3K
09:45 29,236.65 29,239.75 29,224.00 29,225.35 94.6K
09:46 29,221.80 29,229.15 29,220.15 29,228.30 78.9K
09:47 29,226.00 29,226.00 29,221.00 29,221.95 134.7K
09:48 29,220.95 29,222.05 29,216.75 29,221.50 37.8K
09:49 29,219.20 29,222.25 29,216.05 29,222.25 58.2K
09:50 29,223.50 29,227.05 29,219.65 29,227.05 34.0K
09:51 29,226.50 29,229.80 29,225.90 29,229.80 25.2K
09:52 29,229.45 29,229.90 29,225.40 29,227.85 27.7K
09:53 29,227.50 29,232.55 29,226.40 29,229.80 23.3K
09:54 29,229.15 29,229.15 29,222.40 29,223.00 24.9K
09:55 29,222.80 29,224.55 29,218.80 29,220.65 21.1K
09:56 29,221.25 29,221.30 29,216.75 29,221.30 22.7K
09:57 29,220.55 29,224.55 29,220.55 29,223.30 61.2K
09:58 29,223.55 29,223.55 29,218.10 29,219.15 30.7K
09:59 29,217.95 29,222.40 29,216.80 29,217.40 69.9K
10:00 29,218.15 29,222.25 29,212.20 29,213.60 31.7K
10:01 29,213.10 29,213.10 29,202.55 29,204.40 76.3K
10:02 29,203.75 29,203.75 29,195.95 29,195.95 59.9K
10:03 29,197.30 29,210.50 29,197.00 29,210.50 38.5K
10:04 29,211.40 29,211.40 29,205.50 29,208.10 217.2K
10:05 29,204.00 29,209.90 29,202.25 29,209.05 95.1K
10:06 29,207.90 29,210.60 29,198.05 29,198.05 31.0K
10:07 29,198.30 29,205.05 29,196.95 29,205.05 24.0K
10:08 29,204.50 29,212.60 29,202.65 29,205.60 36.2K
10:09 29,205.15 29,210.00 29,201.25 29,203.30 20.0K
10:10 29,204.00 29,204.40 29,198.30 29,198.30 91.8K
10:11 29,199.15 29,201.30 29,192.75 29,198.70 159.9K
10:12 29,200.35 29,205.80 29,189.20 29,189.20 21.8K
10:13 29,184.15 29,184.15 29,174.50 29,180.60 60.3K
10:14 29,180.40 29,185.60 29,180.40 29,185.10 19.8K
10:15 29,181.80 29,181.80 29,159.55 29,159.55 75.4K
10:16 29,154.65 29,161.00 29,146.10 29,148.60 147.3K
10:17 29,146.70 29,146.70 29,130.95 29,133.60 72.4K
10:18 29,135.10 29,135.10 29,121.05 29,121.05 121.3K
10:19 29,123.75 29,124.30 29,115.30 29,120.15 78.9K
10:20 29,121.80 29,121.80 29,104.00 29,105.75 59.6K
10:21 29,106.05 29,123.70 29,098.85 29,121.85 136.5K
10:22 29,122.80 29,140.15 29,122.80 29,124.25 72.2K
10:23 29,127.45 29,134.75 29,125.85 29,130.95 72.2K
10:24 29,130.05 29,132.20 29,120.50 29,122.95 63.3K
10:25 29,124.90 29,128.00 29,118.80 29,123.20 38.5K
10:26 29,121.75 29,127.55 29,117.80 29,121.35 52.1K
10:27 29,123.50 29,123.50 29,114.60 29,114.60 41.4K
10:28 29,116.70 29,116.70 29,102.45 29,106.30 44.1K
10:29 29,109.30 29,111.85 29,107.00 29,108.45 39.2K
10:30 29,102.10 29,102.10 29,069.20 29,073.15 88.6K
10:31 29,075.40 29,087.85 29,075.40 29,083.25 56.2K
10:32 29,081.00 29,088.55 29,080.25 29,088.55 32.9K
10:33 29,091.00 29,099.70 29,088.55 29,094.80 33.4K
10:34 29,093.35 29,094.90 29,089.95 29,092.60 28.1K
10:35 29,092.70 29,105.80 29,092.70 29,105.80 31.4K
10:36 29,102.35 29,115.35 29,099.35 29,115.35 44.1K
10:37 29,114.10 29,124.10 29,113.85 29,123.10 30.9K
10:38 29,123.45 29,128.70 29,119.10 29,119.80 45.8K
10:39 29,119.00 29,123.55 29,118.75 29,120.95 25.1K
10:40 29,121.70 29,121.70 29,112.55 29,112.55 40.0K
10:41 29,113.60 29,116.20 29,109.65 29,111.45 41.6K
10:42 29,112.65 29,116.35 29,110.30 29,111.80 16.9K
10:43 29,111.05 29,116.40 29,110.40 29,112.30 19.8K
10:44 29,112.55 29,113.65 29,104.55 29,106.30 36.6K
10:45 29,105.40 29,109.45 29,102.75 29,107.40 20.5K
10:46 29,108.10 29,110.85 29,097.10 29,100.30 85.4K
10:47 29,101.95 29,108.80 29,099.95 29,108.80 30.4K
10:48 29,108.30 29,115.25 29,107.15 29,112.95 116.1K
10:49 29,113.25 29,114.15 29,110.15 29,112.10 25.6K
10:50 29,110.35 29,114.55 29,110.35 29,113.95 30.1K
10:51 29,112.00 29,114.65 29,111.25 29,111.25 13.0K
10:52 29,108.95 29,116.65 29,108.00 29,114.60 24.4K
10:53 29,114.45 29,121.30 29,114.00 29,120.50 33.0K
10:54 29,120.35 29,120.60 29,116.05 29,120.30 19.1K
10:55 29,119.75 29,125.25 29,117.50 29,125.25 22.7K
10:56 29,123.85 29,124.75 29,113.75 29,113.75 27.4K
10:57 29,113.10 29,116.65 29,111.90 29,111.90 13.4K
10:58 29,111.65 29,111.65 29,101.10 29,101.60 33.2K
10:59 29,100.40 29,101.35 29,089.35 29,089.35 29.5K
11:00 29,089.90 29,090.25 29,086.75 29,088.45 33.6K
11:01 29,088.15 29,089.85 29,085.75 29,085.75 26.7K
11:02 29,085.45 29,101.85 29,085.45 29,101.85 49.2K
11:03 29,101.70 29,116.85 29,101.70 29,116.10 34.1K
11:04 29,116.70 29,125.65 29,116.25 29,117.30 82.2K
11:05 29,118.30 29,120.00 29,117.35 29,119.60 16.5K
11:06 29,120.15 29,125.75 29,120.15 29,124.70 21.9K
11:07 29,124.65 29,128.05 29,123.45 29,127.05 18.4K
11:08 29,126.15 29,126.55 29,115.60 29,115.60 33.4K
11:09 29,115.25 29,117.20 29,113.80 29,114.10 19.8K
11:10 29,113.95 29,114.65 29,106.50 29,106.50 102.3K
11:11 29,107.45 29,111.00 29,106.85 29,108.60 19.4K
11:12 29,108.50 29,121.95 29,108.50 29,119.85 110.7K
11:13 29,121.90 29,123.15 29,115.00 29,115.00 21.8K
11:14 29,114.60 29,120.35 29,111.80 29,120.25 25.1K
11:15 29,122.15 29,127.35 29,118.25 29,124.20 21.2K
11:16 29,124.10 29,125.20 29,122.55 29,124.30 21.7K
11:17 29,123.50 29,127.45 29,123.00 29,127.45 7.8K
11:18 29,127.60 29,129.50 29,126.15 29,127.65 14.7K
11:19 29,126.70 29,132.30 29,125.15 29,127.75 32.9K
11:20 29,130.55 29,131.50 29,124.30 29,124.30 54.4K
11:21 29,126.15 29,126.60 29,122.75 29,125.70 8.9K
11:22 29,123.45 29,123.50 29,120.40 29,120.40 13.9K
11:23 29,123.20 29,128.25 29,122.20 29,122.75 22.5K
11:24 29,124.45 29,130.30 29,123.35 29,128.15 51.3K
11:25 29,127.80 29,133.45 29,127.45 29,133.45 24.0K
11:26 29,132.75 29,137.70 29,132.15 29,135.80 48.1K
11:27 29,138.45 29,142.95 29,136.70 29,141.10 65.8K
11:28 29,140.75 29,145.15 29,137.50 29,144.60 45.4K
11:29 29,143.40 29,145.65 29,141.30 29,141.55 39.2K
11:30 29,142.70 29,146.30 29,140.30 29,141.50 43.8K
11:31 29,147.95 29,157.65 29,146.70 29,155.90 29.2K
11:32 29,153.15 29,157.15 29,148.90 29,153.35 73.1K
11:33 29,154.95 29,160.85 29,154.05 29,156.95 29.9K
11:34 29,155.50 29,157.55 29,153.05 29,154.30 32.4K
11:35 29,153.40 29,155.80 29,148.15 29,148.15 29.5K
11:36 29,145.95 29,149.55 29,144.30 29,146.45 29.9K
11:37 29,144.50 29,149.35 29,144.10 29,144.10 23.2K
11:38 29,142.75 29,147.75 29,142.75 29,147.75 28.7K
11:39 29,144.40 29,152.55 29,144.40 29,146.60 22.0K
11:40 29,146.75 29,150.10 29,145.65 29,149.75 23.3K
11:41 29,151.60 29,151.60 29,145.65 29,145.65 31.0K
11:42 29,144.05 29,152.20 29,141.90 29,150.70 31.0K
11:43 29,151.10 29,153.65 29,150.55 29,150.55 20.5K
11:44 29,151.10 29,151.10 29,132.35 29,132.35 32.9K
11:45 29,132.05 29,144.50 29,132.05 29,142.75 29.6K
11:46 29,140.60 29,144.10 29,139.95 29,144.10 17.6K
11:47 29,142.55 29,146.55 29,141.65 29,145.60 140.0K
11:48 29,146.05 29,151.15 29,145.10 29,145.20 79.9K
11:49 29,144.80 29,152.80 29,140.95 29,152.80 46.8K
11:50 29,153.00 29,154.80 29,151.60 29,153.00 47.3K
11:51 29,153.50 29,154.15 29,150.20 29,152.00 19.0K
11:52 29,149.85 29,159.05 29,149.85 29,158.65 20.7K
11:53 29,158.80 29,160.25 29,155.50 29,158.15 17.3K
11:54 29,156.40 29,158.35 29,155.65 29,157.20 20.8K
11:55 29,157.15 29,158.80 29,154.00 29,155.90 11.5K
11:56 29,154.30 29,159.75 29,154.30 29,157.25 8.4K
11:57 29,157.70 29,158.45 29,152.05 29,154.50 24.9K
11:58 29,156.10 29,160.60 29,154.85 29,156.05 16.2K
11:59 29,156.60 29,162.80 29,156.60 29,160.90 11.3K
12:00 29,160.70 29,163.05 29,159.35 29,159.35 9.7K
12:01 29,160.45 29,161.15 29,157.80 29,160.15 13.5K
12:02 29,159.45 29,161.25 29,155.05 29,155.05 24.5K
12:03 29,154.45 29,160.80 29,154.45 29,158.90 20.9K
12:04 29,156.70 29,157.20 29,153.75 29,156.55 15.6K
12:05 29,156.60 29,161.30 29,155.15 29,160.95 15.1K
12:06 29,162.95 29,164.40 29,159.50 29,164.40 39.4K
12:07 29,163.55 29,166.70 29,162.90 29,164.25 149.3K
12:08 29,163.95 29,165.20 29,161.20 29,165.10 28.1K
12:09 29,164.45 29,167.20 29,162.95 29,165.70 11.3K
12:10 29,165.70 29,168.00 29,163.50 29,163.50 14.0K
12:11 29,165.50 29,165.50 29,160.75 29,160.80 19.1K
12:12 29,161.25 29,162.70 29,159.10 29,161.00 15.5K
12:13 29,160.40 29,160.40 29,155.05 29,155.50 17.8K
12:14 29,157.00 29,158.60 29,154.35 29,155.70 20.4K
12:15 29,156.60 29,159.00 29,154.20 29,155.30 23.5K
12:16 29,155.00 29,156.00 29,152.55 29,155.45 19.5K
12:17 29,153.85 29,154.15 29,149.40 29,150.50 19.6K
12:18 29,152.05 29,152.05 29,138.45 29,138.45 82.2K
12:19 29,140.10 29,144.50 29,139.05 29,142.10 13.7K
12:20 29,142.60 29,145.50 29,138.45 29,143.00 11.9K
12:21 29,143.70 29,150.90 29,143.70 29,148.50 26.6K
12:22 29,149.15 29,149.15 29,145.50 29,148.30 22.9K
12:23 29,148.35 29,151.30 29,147.25 29,148.35 19.3K
12:24 29,148.55 29,151.80 29,147.15 29,147.15 11.7K
12:25 29,147.20 29,154.75 29,147.20 29,152.85 16.1K
12:26 29,153.80 29,157.40 29,152.55 29,154.30 44.2K
12:27 29,155.50 29,158.40 29,153.75 29,155.85 14.4K
12:28 29,156.05 29,158.85 29,155.25 29,156.00 16.1K
12:29 29,154.85 29,158.15 29,154.40 29,158.15 24.2K
12:30 29,158.20 29,161.75 29,157.00 29,161.75 100.4K
12:31 29,161.60 29,162.70 29,158.95 29,160.80 57.5K
12:32 29,159.30 29,163.95 29,159.30 29,161.30 23.9K
12:33 29,160.85 29,163.50 29,157.40 29,157.75 32.0K
12:34 29,158.80 29,159.05 29,155.00 29,156.30 16.8K
12:35 29,156.75 29,156.80 29,153.50 29,154.10 53.0K
12:36 29,153.85 29,156.15 29,152.60 29,154.25 21.5K
12:37 29,154.60 29,154.60 29,150.65 29,150.65 70.3K
12:38 29,147.20 29,151.20 29,146.20 29,146.20 47.7K
12:39 29,146.90 29,155.50 29,146.90 29,154.75 19.1K
12:40 29,153.40 29,153.95 29,150.75 29,153.95 100.6K
12:41 29,152.35 29,160.90 29,149.55 29,160.90 25.5K
12:42 29,161.80 29,164.45 29,154.75 29,155.00 68.8K
12:43 29,154.55 29,156.80 29,150.35 29,156.80 44.2K
12:44 29,156.30 29,156.30 29,145.75 29,145.75 35.7K
12:45 29,142.80 29,142.80 29,139.20 29,142.45 65.7K
12:46 29,141.80 29,144.10 29,140.25 29,140.25 21.1K
12:47 29,139.70 29,142.15 29,136.40 29,139.55 26.3K
12:48 29,141.10 29,141.25 29,133.85 29,133.90 41.7K
12:49 29,134.10 29,149.45 29,134.10 29,149.45 56.2K
12:50 29,147.60 29,149.90 29,142.35 29,143.35 21.2K
12:51 29,143.10 29,149.20 29,142.05 29,147.35 20.8K
12:52 29,147.40 29,150.95 29,147.40 29,147.85 43.2K
12:53 29,146.30 29,153.70 29,146.25 29,151.35 10.0K
12:54 29,150.60 29,152.50 29,147.20 29,149.25 179.6K
12:55 29,148.90 29,151.15 29,145.75 29,147.20 15.7K
12:56 29,147.35 29,150.40 29,145.85 29,149.60 19.0K
12:57 29,149.20 29,154.85 29,146.85 29,148.55 31.3K
12:58 29,148.35 29,155.45 29,148.35 29,153.30 14.3K
12:59 29,153.55 29,156.70 29,153.55 29,156.70 10.0K
13:00 29,156.15 29,164.40 29,156.15 29,164.25 28.8K
13:01 29,166.55 29,177.85 29,165.25 29,177.10 138.4K
13:02 29,177.25 29,177.25 29,156.65 29,157.00 26.7K
13:03 29,155.90 29,156.50 29,151.00 29,153.00 18.7K
13:04 29,152.70 29,159.65 29,151.05 29,156.20 24.0K
13:05 29,156.10 29,156.50 29,151.30 29,151.30 15.3K
13:06 29,149.90 29,149.90 29,145.40 29,146.65 32.0K
13:07 29,146.10 29,152.35 29,146.10 29,147.45 27.7K
13:08 29,145.75 29,150.45 29,145.75 29,148.70 10.4K
13:09 29,148.60 29,148.60 29,143.60 29,143.65 15.9K
13:10 29,143.05 29,145.10 29,139.55 29,142.15 23.1K
13:11 29,143.05 29,145.00 29,140.30 29,140.30 26.0K
13:12 29,142.45 29,143.40 29,137.90 29,142.55 25.2K
13:13 29,142.65 29,148.90 29,142.65 29,148.90 28.1K
13:14 29,147.30 29,147.30 29,144.10 29,145.50 55.0K
13:15 29,144.00 29,146.05 29,143.35 29,146.05 26.8K
13:16 29,145.30 29,146.10 29,140.30 29,140.60 18.4K
13:17 29,140.15 29,141.00 29,137.70 29,137.70 14.8K
13:18 29,137.15 29,143.05 29,137.15 29,143.05 23.1K
13:19 29,144.10 29,144.95 29,139.50 29,139.50 22.5K
13:20 29,139.45 29,143.10 29,138.40 29,142.45 12.5K
13:21 29,143.90 29,143.90 29,139.40 29,142.45 20.5K
13:22 29,142.45 29,148.45 29,141.45 29,145.95 37.4K
13:23 29,146.50 29,146.50 29,140.60 29,140.60 23.4K
13:24 29,139.40 29,142.20 29,138.70 29,138.70 32.1K
13:25 29,135.70 29,141.25 29,135.45 29,140.85 14.4K
13:26 29,140.75 29,143.50 29,138.05 29,138.85 9.4K
13:27 29,139.45 29,144.55 29,139.25 29,143.25 22.5K
13:28 29,143.45 29,145.90 29,141.10 29,144.60 27.1K
13:29 29,143.10 29,145.95 29,141.45 29,142.80 18.1K
13:30 29,144.95 29,146.65 29,141.40 29,145.00 13.9K
13:31 29,143.25 29,145.25 29,139.00 29,143.10 9.4K
13:32 29,144.60 29,144.60 29,135.80 29,140.15 17.3K
13:33 29,138.05 29,143.95 29,137.75 29,142.10 37.4K
13:34 29,141.05 29,147.80 29,140.95 29,145.15 28.4K
13:35 29,143.95 29,149.10 29,143.95 29,148.90 22.3K
13:36 29,148.20 29,151.15 29,147.35 29,148.50 33.8K
13:37 29,146.95 29,147.45 29,143.95 29,145.25 13.8K
13:38 29,142.70 29,146.30 29,141.85 29,146.30 11.8K
13:39 29,144.35 29,147.85 29,144.35 29,146.70 21.8K
13:40 29,148.15 29,151.65 29,143.60 29,150.85 30.9K
13:41 29,149.85 29,158.25 29,149.00 29,158.25 120.1K
13:42 29,159.20 29,161.80 29,154.20 29,159.50 30.6K
13:43 29,157.85 29,161.00 29,157.20 29,158.55 25.9K
13:44 29,158.15 29,160.70 29,157.45 29,159.20 9.8K
13:45 29,162.15 29,164.60 29,161.15 29,162.80 15.9K
13:46 29,163.45 29,164.85 29,155.80 29,155.80 39.8K
13:47 29,156.30 29,160.60 29,155.00 29,157.05 26.3K
13:48 29,157.75 29,158.20 29,152.40 29,155.85 12.7K
13:49 29,155.75 29,157.40 29,154.45 29,156.55 13.6K
13:50 29,157.70 29,159.20 29,154.55 29,155.50 16.8K
13:51 29,156.15 29,158.50 29,155.15 29,156.95 16.4K
13:52 29,155.85 29,156.25 29,151.75 29,152.75 13.8K
13:53 29,151.20 29,152.30 29,144.65 29,147.20 46.3K
13:54 29,146.65 29,146.65 29,132.55 29,132.55 31.8K
13:55 29,133.75 29,135.15 29,129.25 29,129.40 32.7K
13:56 29,127.95 29,132.20 29,127.95 29,130.50 9.9K
13:57 29,131.60 29,142.85 29,128.80 29,142.85 43.3K
13:58 29,141.95 29,150.20 29,141.65 29,147.80 27.6K
13:59 29,147.00 29,147.00 29,131.25 29,134.10 54.8K
14:00 29,133.95 29,136.60 29,132.45 29,136.60 22.3K
14:01 29,132.15 29,136.20 29,127.40 29,128.30 22.5K
14:02 29,128.10 29,132.80 29,128.10 29,131.70 14.6K
14:03 29,129.50 29,135.45 29,128.00 29,133.90 10.6K
14:04 29,133.15 29,133.15 29,128.15 29,132.70 19.2K
14:05 29,131.50 29,139.30 29,131.50 29,139.30 13.1K
14:06 29,140.85 29,146.10 29,139.05 29,141.30 24.9K
14:07 29,140.60 29,140.70 29,136.55 29,137.60 13.7K
14:08 29,137.90 29,147.05 29,137.90 29,145.95 17.4K
14:09 29,144.30 29,145.70 29,141.60 29,141.95 11.9K
14:10 29,142.40 29,143.00 29,138.70 29,141.45 25.8K
14:11 29,140.10 29,143.45 29,139.85 29,143.45 64.5K
14:12 29,144.55 29,147.30 29,142.00 29,147.30 34.5K
14:13 29,146.30 29,150.35 29,146.10 29,148.25 17.8K
14:14 29,150.30 29,150.45 29,144.85 29,147.50 28.1K
14:15 29,145.95 29,152.60 29,145.95 29,149.60 37.5K
14:16 29,150.95 29,151.90 29,144.70 29,149.20 57.4K
14:17 29,148.60 29,150.00 29,144.60 29,146.45 29.6K
14:18 29,143.10 29,143.70 29,134.70 29,140.65 28.5K
14:19 29,142.80 29,143.60 29,139.10 29,143.60 22.2K
14:20 29,144.75 29,144.75 29,138.55 29,138.60 46.9K
14:21 29,137.70 29,142.50 29,136.70 29,140.35 53.2K
14:22 29,140.95 29,145.40 29,139.05 29,145.40 50.7K
14:23 29,144.15 29,148.05 29,144.15 29,145.75 19.1K
14:24 29,146.35 29,148.00 29,144.85 29,148.00 21.0K
14:25 29,147.95 29,150.00 29,144.65 29,145.90 15.5K
14:26 29,146.65 29,148.35 29,144.40 29,147.05 80.4K
14:27 29,145.05 29,149.60 29,144.20 29,149.60 10.6K
14:28 29,149.00 29,154.00 29,149.00 29,153.45 22.5K
14:29 29,154.90 29,161.05 29,154.90 29,161.05 27.5K
14:30 29,161.90 29,166.25 29,157.50 29,161.50 15.3K
14:31 29,160.55 29,161.85 29,153.45 29,155.05 79.1K
14:32 29,155.00 29,164.55 29,152.50 29,164.55 42.6K
14:33 29,163.75 29,166.85 29,160.00 29,166.85 52.0K
14:34 29,168.10 29,173.05 29,164.95 29,168.85 50.9K
14:35 29,171.35 29,175.90 29,171.35 29,174.05 56.2K
14:36 29,175.90 29,175.90 29,169.50 29,170.65 32.7K
14:37 29,168.30 29,170.35 29,166.65 29,169.40 28.0K
14:38 29,168.15 29,169.05 29,162.55 29,165.35 29.3K
14:39 29,164.35 29,170.25 29,164.35 29,167.05 39.4K
14:40 29,166.00 29,166.00 29,160.15 29,160.70 36.7K
14:41 29,159.95 29,165.15 29,158.00 29,161.50 30.5K
14:42 29,162.90 29,163.10 29,156.70 29,160.20 31.4K
14:43 29,159.35 29,162.45 29,156.80 29,162.45 23.5K
14:44 29,160.90 29,160.90 29,144.20 29,144.20 34.3K
14:45 29,143.95 29,151.35 29,141.50 29,145.70 90.9K
14:46 29,144.55 29,155.10 29,144.55 29,152.15 34.2K
14:47 29,152.65 29,156.90 29,152.15 29,156.90 27.5K
14:48 29,155.35 29,157.65 29,153.10 29,156.50 34.7K
14:49 29,157.15 29,160.45 29,156.35 29,159.10 29.9K
14:50 29,160.00 29,166.75 29,157.90 29,165.50 40.9K
14:51 29,163.40 29,163.40 29,156.15 29,157.30 43.8K
14:52 29,158.60 29,161.15 29,156.20 29,158.85 18.0K
14:53 29,155.90 29,159.90 29,155.90 29,158.75 28.5K
14:54 29,159.45 29,162.40 29,158.00 29,159.95 35.3K
14:55 29,159.90 29,160.55 29,157.45 29,158.40 39.0K
14:56 29,157.60 29,157.60 29,151.05 29,157.00 38.2K
14:57 29,157.10 29,160.55 29,156.60 29,160.55 23.6K
14:58 29,162.30 29,162.80 29,157.60 29,157.60 118.9K
14:59 29,158.45 29,162.35 29,156.65 29,162.15 52.6K
15:00 29,161.05 29,171.55 29,153.70 29,153.70 156.1K
15:01 29,152.10 29,152.10 29,144.35 29,147.50 124.5K
15:02 29,145.20 29,147.30 29,143.75 29,145.55 84.4K
15:03 29,144.80 29,145.20 29,138.90 29,143.85 77.5K
15:04 29,143.25 29,143.25 29,137.55 29,140.70 93.3K
15:05 29,142.05 29,144.70 29,140.90 29,144.70 98.4K
15:06 29,143.50 29,148.25 29,142.25 29,145.45 112.2K
15:07 29,145.50 29,155.25 29,143.65 29,155.25 98.0K
15:08 29,153.20 29,153.20 29,144.10 29,145.00 107.4K
15:09 29,145.25 29,150.50 29,143.00 29,149.85 130.4K
15:10 29,150.35 29,153.65 29,148.65 29,149.55 155.1K
15:11 29,148.20 29,149.15 29,145.75 29,149.15 94.6K
15:12 29,148.30 29,150.15 29,145.15 29,145.45 142.5K
15:13 29,142.85 29,142.90 29,138.20 29,138.90 108.4K
15:14 29,140.55 29,140.55 29,137.90 29,138.80 142.1K
15:15 29,139.35 29,139.40 29,133.30 29,133.95 193.5K
15:16 29,134.10 29,135.80 29,132.65 29,134.10 144.6K
15:17 29,133.95 29,139.15 29,133.95 29,137.00 124.8K
15:18 29,139.10 29,139.10 29,134.80 29,135.00 119.9K
15:19 29,134.45 29,135.35 29,131.45 29,135.00 118.4K
15:20 29,136.15 29,136.30 29,126.05 29,129.65 256.6K
15:21 29,129.20 29,131.90 29,128.95 29,129.55 126.5K
15:22 29,128.95 29,130.30 29,126.70 29,127.90 90.9K
15:23 29,129.30 29,131.85 29,128.05 29,128.35 139.9K
15:24 29,127.00 29,129.60 29,124.40 29,129.60 145.2K
15:25 29,127.15 29,130.65 29,127.05 29,129.35 180.4K
15:26 29,129.35 29,129.35 29,124.65 29,128.90 101.2K
15:27 29,127.55 29,127.85 29,123.90 29,124.30 149.2K
15:28 29,126.60 29,135.25 29,123.00 29,135.25 139.3K
15:29 29,135.90 29,137.85 29,126.90 29,137.65 116.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available