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
09:07 29,317.15 29,317.15 29,317.15 29,317.15 0.1K
09:15 29,316.00 29,362.25 29,316.00 29,329.90 379.0K
09:16 29,317.90 29,340.25 29,313.10 29,314.45 219.1K
09:17 29,314.25 29,318.60 29,306.15 29,313.40 113.1K
09:18 29,312.50 29,315.45 29,304.40 29,312.10 121.7K
09:19 29,315.05 29,315.90 29,306.25 29,309.10 85.1K
09:20 29,311.80 29,319.50 29,304.25 29,317.50 162.7K
09:21 29,319.60 29,322.80 29,312.70 29,321.10 135.3K
09:22 29,321.90 29,323.10 29,302.50 29,302.50 78.0K
09:23 29,304.15 29,304.70 29,293.85 29,296.15 67.5K
09:24 29,295.35 29,295.35 29,270.00 29,276.75 121.9K
09:25 29,275.85 29,278.35 29,273.60 29,278.35 83.6K
09:26 29,279.45 29,280.45 29,271.70 29,271.70 54.7K
09:27 29,272.00 29,273.80 29,268.05 29,269.35 45.3K
09:28 29,265.75 29,269.85 29,252.55 29,266.10 84.0K
09:29 29,267.65 29,268.05 29,262.00 29,262.00 48.9K
09:30 29,263.10 29,274.05 29,260.75 29,266.45 65.8K
09:31 29,266.40 29,276.10 29,261.45 29,273.45 59.1K
09:32 29,277.25 29,291.15 29,277.25 29,279.25 70.4K
09:33 29,279.35 29,280.50 29,266.90 29,278.50 87.0K
09:34 29,278.60 29,278.60 29,268.70 29,272.45 45.8K
09:35 29,276.25 29,280.70 29,272.85 29,279.95 39.4K
09:36 29,280.15 29,281.45 29,273.30 29,280.40 111.9K
09:37 29,283.35 29,296.90 29,283.35 29,293.00 247.9K
09:38 29,295.20 29,297.90 29,290.25 29,293.50 185.1K
09:39 29,291.90 29,296.80 29,289.80 29,292.40 153.9K
09:40 29,288.50 29,288.50 29,264.00 29,269.50 121.7K
09:41 29,269.95 29,271.80 29,265.80 29,267.25 49.8K
09:42 29,270.15 29,285.70 29,269.00 29,280.75 99.7K
09:43 29,277.85 29,288.85 29,277.85 29,280.40 125.5K
09:44 29,279.60 29,283.35 29,273.50 29,273.50 40.5K
09:45 29,273.55 29,279.55 29,268.65 29,279.55 90.6K
09:46 29,280.75 29,301.10 29,278.80 29,300.40 88.8K
09:47 29,300.55 29,301.90 29,294.85 29,299.90 251.1K
09:48 29,300.15 29,302.15 29,294.45 29,296.85 31.4K
09:49 29,295.95 29,298.20 29,293.25 29,295.90 62.6K
09:50 29,295.55 29,295.55 29,286.35 29,286.35 262.4K
09:51 29,286.70 29,287.45 29,282.55 29,284.95 84.6K
09:52 29,285.15 29,285.50 29,275.25 29,283.80 29.6K
09:53 29,283.40 29,289.80 29,283.40 29,286.80 37.3K
09:54 29,286.20 29,288.00 29,277.45 29,277.45 18.2K
09:55 29,275.90 29,275.90 29,266.90 29,267.55 67.7K
09:56 29,267.70 29,271.20 29,264.70 29,265.85 40.1K
09:57 29,267.15 29,271.55 29,261.45 29,262.85 105.8K
09:58 29,260.30 29,263.90 29,259.35 29,263.10 92.7K
09:59 29,260.80 29,270.95 29,259.90 29,270.20 251.2K
10:00 29,273.15 29,278.60 29,270.40 29,270.40 111.5K
10:01 29,268.25 29,273.40 29,265.55 29,271.45 43.1K
10:02 29,270.55 29,272.15 29,260.20 29,260.20 64.7K
10:03 29,258.75 29,258.75 29,248.75 29,254.45 51.0K
10:04 29,257.30 29,264.60 29,255.35 29,264.60 137.0K
10:05 29,264.55 29,272.05 29,264.55 29,272.05 58.7K
10:06 29,272.25 29,272.65 29,260.90 29,260.90 36.2K
10:07 29,256.50 29,257.50 29,252.35 29,254.95 90.5K
10:08 29,255.10 29,255.75 29,248.65 29,252.55 202.2K
10:09 29,252.90 29,255.30 29,243.00 29,245.90 141.9K
10:10 29,245.40 29,247.70 29,242.90 29,245.10 108.4K
10:11 29,245.95 29,247.95 29,234.40 29,234.85 207.4K
10:12 29,234.50 29,235.15 29,229.20 29,235.15 264.9K
10:13 29,235.10 29,235.10 29,230.35 29,233.75 119.2K
10:14 29,233.25 29,240.05 29,231.50 29,234.50 84.0K
10:15 29,233.40 29,236.05 29,226.25 29,236.05 170.6K
10:16 29,233.65 29,234.05 29,221.55 29,222.55 472.5K
10:17 29,221.80 29,230.25 29,216.55 29,230.25 101.2K
10:18 29,233.95 29,241.60 29,232.10 29,233.25 144.5K
10:19 29,230.05 29,240.25 29,229.00 29,239.30 34.5K
10:20 29,237.35 29,244.35 29,237.35 29,242.30 40.3K
10:21 29,242.50 29,250.55 29,242.30 29,242.95 63.1K
10:22 29,243.80 29,243.80 29,239.15 29,243.35 29.0K
10:23 29,240.75 29,250.60 29,240.55 29,248.35 63.0K
10:24 29,246.25 29,255.30 29,246.25 29,254.55 58.7K
10:25 29,255.20 29,255.80 29,247.90 29,250.35 97.6K
10:26 29,247.10 29,253.10 29,246.80 29,250.25 67.3K
10:27 29,254.10 29,260.85 29,252.35 29,259.70 111.5K
10:28 29,259.65 29,261.60 29,257.10 29,257.10 23.1K
10:29 29,258.05 29,262.70 29,257.20 29,257.20 46.6K
10:30 29,258.70 29,260.80 29,256.75 29,260.00 25.0K
10:31 29,259.65 29,269.45 29,259.35 29,269.15 36.4K
10:32 29,266.65 29,273.00 29,266.65 29,269.20 76.6K
10:33 29,268.25 29,272.50 29,260.35 29,260.35 31.2K
10:34 29,260.65 29,267.50 29,260.05 29,265.70 38.9K
10:35 29,265.55 29,266.00 29,254.65 29,258.55 117.3K
10:36 29,257.35 29,259.35 29,254.85 29,256.20 44.0K
10:37 29,257.70 29,257.70 29,251.20 29,254.85 41.0K
10:38 29,255.00 29,255.85 29,249.90 29,252.20 142.2K
10:39 29,251.60 29,256.00 29,250.15 29,256.00 38.8K
10:40 29,256.70 29,257.50 29,252.65 29,252.65 1,852.3K
10:41 29,252.20 29,258.30 29,247.15 29,247.45 197.7K
10:42 29,249.75 29,250.65 29,246.35 29,250.25 125.3K
10:43 29,250.00 29,250.00 29,239.05 29,239.25 33.8K
10:44 29,239.05 29,243.20 29,237.65 29,239.40 19.1K
10:45 29,242.15 29,255.90 29,240.75 29,253.20 142.0K
10:46 29,253.30 29,256.70 29,239.95 29,239.95 88.6K
10:47 29,238.95 29,239.95 29,234.55 29,235.75 233.9K
10:48 29,236.20 29,238.00 29,230.25 29,230.65 21.0K
10:49 29,230.30 29,240.35 29,228.50 29,240.35 71.6K
10:50 29,239.20 29,241.85 29,222.40 29,222.40 157.0K
10:51 29,223.10 29,228.25 29,222.45 29,224.65 252.3K
10:52 29,223.25 29,230.20 29,222.00 29,229.90 20.0K
10:53 29,229.90 29,231.45 29,224.60 29,231.45 24.9K
10:54 29,233.10 29,239.55 29,233.10 29,238.85 18.5K
10:55 29,238.00 29,238.40 29,230.00 29,230.15 44.3K
10:56 29,231.10 29,231.10 29,212.85 29,212.85 53.4K
10:57 29,213.45 29,213.45 29,196.80 29,199.60 31.7K
10:58 29,199.80 29,199.80 29,185.45 29,187.85 46.2K
10:59 29,187.70 29,207.30 29,187.70 29,198.40 34.8K
11:00 29,199.00 29,214.85 29,196.05 29,211.45 76.4K
11:01 29,211.15 29,214.30 29,202.55 29,202.55 63.0K
11:02 29,205.50 29,209.65 29,202.05 29,209.35 37.2K
11:03 29,204.55 29,207.35 29,197.60 29,197.60 25.2K
11:04 29,199.00 29,199.00 29,190.60 29,194.75 71.2K
11:05 29,193.45 29,202.05 29,192.95 29,202.05 188.8K
11:06 29,200.80 29,207.25 29,196.75 29,207.25 40.4K
11:07 29,204.95 29,207.60 29,199.70 29,204.85 72.8K
11:08 29,204.10 29,209.90 29,204.10 29,206.85 23.8K
11:09 29,203.50 29,203.50 29,196.45 29,196.45 25.9K
11:10 29,200.00 29,200.00 29,187.65 29,187.65 45.4K
11:11 29,190.50 29,195.05 29,190.40 29,192.70 97.5K
11:12 29,193.50 29,195.45 29,191.70 29,191.70 36.4K
11:13 29,191.80 29,192.80 29,168.10 29,168.10 90.3K
11:14 29,167.70 29,174.15 29,163.30 29,171.05 65.2K
11:15 29,171.25 29,183.00 29,168.80 29,183.00 31.1K
11:16 29,182.05 29,184.60 29,177.05 29,181.65 52.3K
11:17 29,183.35 29,187.65 29,180.90 29,187.20 26.7K
11:18 29,187.55 29,191.80 29,186.50 29,190.75 44.8K
11:19 29,190.20 29,194.75 29,185.35 29,186.40 36.5K
11:20 29,184.35 29,187.10 29,179.90 29,179.90 21.5K
11:21 29,177.65 29,179.60 29,174.20 29,176.25 1,050.1K
11:22 29,177.35 29,177.95 29,167.75 29,167.75 59.2K
11:23 29,165.40 29,165.40 29,140.25 29,141.95 61.3K
11:24 29,142.80 29,152.90 29,142.00 29,147.65 44.9K
11:25 29,146.65 29,150.15 29,144.55 29,145.60 38.7K
11:26 29,145.35 29,158.35 29,145.35 29,156.95 21.5K
11:27 29,156.65 29,156.65 29,117.95 29,122.90 139.7K
11:28 29,124.35 29,155.30 29,124.35 29,140.40 44.0K
11:29 29,143.90 29,143.90 29,132.45 29,132.45 31.2K
11:30 29,131.15 29,134.75 29,083.60 29,083.60 150.7K
11:31 29,077.30 29,098.30 29,075.25 29,082.60 108.2K
11:32 29,079.95 29,088.15 29,074.00 29,088.15 94.9K
11:33 29,092.55 29,114.15 29,087.60 29,113.15 60.3K
11:34 29,114.00 29,114.00 29,096.40 29,096.40 50.3K
11:35 29,099.15 29,107.20 29,088.85 29,107.20 46.6K
11:36 29,105.00 29,105.00 29,079.95 29,082.70 84.6K
11:37 29,082.45 29,087.05 29,073.65 29,075.00 48.0K
11:38 29,079.95 29,100.05 29,079.95 29,099.25 32.0K
11:39 29,100.50 29,108.15 29,087.25 29,108.15 68.8K
11:40 29,107.20 29,113.15 29,097.90 29,097.90 88.4K
11:41 29,096.65 29,105.55 29,096.65 29,102.05 20.4K
11:42 29,102.55 29,104.35 29,095.45 29,095.45 23.8K
11:43 29,097.90 29,097.90 29,072.80 29,072.80 73.5K
11:44 29,073.70 29,073.70 29,058.60 29,071.50 72.4K
11:45 29,074.55 29,074.55 29,065.30 29,066.10 55.8K
11:46 29,068.25 29,083.40 29,068.25 29,082.75 42.5K
11:47 29,081.55 29,082.40 29,064.70 29,070.25 51.2K
11:48 29,069.00 29,080.65 29,067.05 29,080.65 54.0K
11:49 29,081.85 29,090.15 29,081.85 29,090.15 29.8K
11:50 29,087.85 29,087.85 29,072.35 29,075.20 42.3K
11:51 29,074.45 29,075.05 29,061.15 29,067.20 63.7K
11:52 29,067.00 29,072.35 29,061.00 29,066.25 28.3K
11:53 29,059.70 29,061.55 29,049.65 29,053.00 54.4K
11:54 29,052.35 29,053.50 29,042.35 29,044.05 36.0K
11:55 29,043.45 29,053.50 29,043.00 29,046.60 89.1K
11:56 29,047.70 29,049.60 29,040.80 29,041.70 33.0K
11:57 29,041.50 29,041.50 29,023.70 29,023.70 105.9K
11:58 29,017.55 29,022.00 29,014.90 29,021.80 59.1K
11:59 29,022.60 29,023.10 29,017.40 29,021.05 59.5K
12:00 29,021.60 29,024.35 29,010.70 29,010.70 40.0K
12:01 29,012.55 29,024.30 29,012.55 29,015.20 113.5K
12:02 29,014.75 29,018.40 29,014.00 29,016.25 33.9K
12:03 29,016.85 29,017.35 29,011.80 29,014.50 28.9K
12:04 29,012.40 29,012.40 28,997.95 29,002.30 86.2K
12:05 29,001.00 29,002.00 28,994.95 28,994.95 85.2K
12:06 28,995.30 28,999.90 28,990.80 28,995.65 122.7K
12:07 28,995.65 29,014.20 28,995.60 29,012.95 62.4K
12:08 29,010.55 29,017.15 29,010.55 29,014.75 29.7K
12:09 29,014.50 29,020.95 29,012.90 29,014.50 34.7K
12:10 29,013.10 29,015.30 29,005.60 29,007.25 32.7K
12:11 29,005.85 29,006.70 28,999.65 28,999.65 24.6K
12:12 29,000.50 29,016.10 29,000.00 29,009.85 30.4K
12:13 29,011.20 29,025.30 29,011.20 29,025.20 46.3K
12:14 29,025.05 29,037.85 29,025.05 29,036.20 22.9K
12:15 29,034.45 29,037.95 29,029.50 29,036.15 30.7K
12:16 29,034.80 29,038.15 29,028.55 29,028.55 49.4K
12:17 29,031.55 29,032.95 29,028.55 29,028.55 35.7K
12:18 29,028.45 29,032.15 29,027.55 29,029.05 43.7K
12:19 29,029.25 29,036.85 29,029.25 29,036.85 72.7K
12:20 29,037.75 29,040.80 29,037.05 29,037.30 34.8K
12:21 29,036.00 29,036.00 29,029.70 29,031.00 49.1K
12:22 29,027.40 29,036.35 29,027.40 29,036.35 106.2K
12:23 29,035.40 29,037.90 29,032.95 29,032.95 31.9K
12:24 29,032.80 29,035.60 29,027.40 29,027.75 32.6K
12:25 29,025.70 29,035.85 29,025.50 29,035.10 39.3K
12:26 29,034.20 29,035.85 29,023.60 29,026.10 44.1K
12:27 29,025.30 29,043.30 29,022.80 29,043.30 57.1K
12:28 29,040.00 29,040.00 29,033.70 29,037.90 37.0K
12:29 29,038.70 29,045.10 29,034.85 29,045.10 113.7K
12:30 29,043.75 29,051.60 29,037.65 29,051.60 102.4K
12:31 29,051.95 29,051.95 29,039.60 29,047.45 33.2K
12:32 29,046.10 29,049.25 29,042.30 29,047.05 44.2K
12:33 29,047.55 29,047.55 29,040.60 29,044.80 27.5K
12:34 29,044.65 29,044.65 29,035.90 29,035.90 35.9K
12:35 29,033.70 29,034.70 29,030.05 29,030.45 23.4K
12:36 29,029.70 29,031.45 29,026.10 29,026.85 44.7K
12:37 29,026.15 29,033.45 29,026.15 29,033.45 19.0K
12:38 29,031.20 29,033.90 29,028.40 29,033.90 21.8K
12:39 29,035.00 29,040.55 29,032.10 29,032.20 81.2K
12:40 29,030.45 29,031.50 29,026.60 29,031.50 112.1K
12:41 29,030.20 29,041.65 29,030.20 29,038.40 31.4K
12:42 29,035.90 29,038.50 29,035.20 29,035.70 32.4K
12:43 29,036.35 29,041.80 29,036.00 29,038.20 32.8K
12:44 29,037.80 29,042.50 29,037.80 29,040.55 47.7K
12:45 29,039.50 29,050.20 29,039.50 29,045.40 55.5K
12:46 29,047.00 29,053.45 29,047.00 29,047.10 29.2K
12:47 29,044.80 29,046.20 29,036.90 29,036.90 24.2K
12:48 29,036.10 29,042.00 29,032.35 29,042.00 27.9K
12:49 29,039.20 29,041.70 29,038.05 29,040.50 26.1K
12:50 29,040.55 29,042.00 29,037.80 29,041.60 15.7K
12:51 29,042.00 29,047.65 29,042.00 29,046.10 73.6K
12:52 29,045.35 29,046.40 29,040.20 29,042.65 28.8K
12:53 29,040.95 29,042.60 29,035.15 29,040.90 59.9K
12:54 29,039.85 29,041.25 29,033.50 29,035.70 21.1K
12:55 29,033.95 29,038.50 29,033.95 29,035.00 15.9K
12:56 29,034.35 29,034.35 29,030.90 29,031.10 27.6K
12:57 29,029.90 29,032.95 29,028.20 29,029.00 18.3K
12:58 29,026.25 29,026.25 29,018.90 29,019.80 37.0K
12:59 29,020.05 29,020.05 29,008.20 29,008.20 82.0K
13:00 29,007.85 29,010.55 29,000.30 29,010.55 100.2K
13:01 29,011.75 29,018.05 29,010.35 29,013.70 49.1K
13:02 29,016.50 29,023.40 29,014.60 29,022.60 79.3K
13:03 29,022.15 29,029.80 29,021.80 29,027.55 40.5K
13:04 29,027.25 29,031.75 29,026.30 29,031.75 39.6K
13:05 29,031.60 29,034.75 29,030.75 29,033.40 19.0K
13:06 29,035.90 29,039.45 29,033.45 29,034.60 21.8K
13:07 29,035.10 29,035.10 29,027.45 29,029.35 24.9K
13:08 29,030.90 29,033.90 29,029.85 29,031.60 28.9K
13:09 29,031.60 29,032.95 29,023.55 29,027.70 145.0K
13:10 29,025.85 29,030.00 29,023.70 29,030.00 24.6K
13:11 29,028.15 29,029.25 29,021.65 29,022.85 13.4K
13:12 29,021.70 29,022.55 29,019.40 29,020.15 18.0K
13:13 29,018.95 29,023.25 29,018.95 29,023.25 21.3K
13:14 29,022.85 29,034.25 29,022.85 29,032.90 34.5K
13:15 29,030.35 29,043.60 29,030.35 29,043.60 28.1K
13:16 29,041.85 29,041.85 29,026.80 29,033.15 27.3K
13:17 29,032.80 29,035.40 29,030.75 29,032.70 24.1K
13:18 29,033.75 29,034.80 29,031.80 29,032.80 23.3K
13:19 29,032.40 29,034.85 29,030.70 29,031.45 79.6K
13:20 29,030.60 29,031.20 29,026.95 29,029.00 23.5K
13:21 29,028.55 29,036.85 29,022.80 29,036.85 68.4K
13:22 29,037.45 29,037.45 29,031.35 29,032.30 35.2K
13:23 29,032.55 29,035.65 29,031.55 29,033.50 14.0K
13:24 29,031.15 29,034.40 29,030.85 29,031.05 56.5K
13:25 29,031.00 29,036.60 29,030.10 29,036.45 36.7K
13:26 29,035.35 29,036.85 29,032.00 29,036.85 14.9K
13:27 29,035.60 29,038.90 29,033.25 29,034.75 22.4K
13:28 29,033.85 29,036.25 29,031.50 29,034.80 20.1K
13:29 29,036.55 29,036.55 29,028.75 29,035.10 19.4K
13:30 29,033.85 29,038.65 29,030.55 29,038.30 21.3K
13:31 29,037.85 29,037.85 29,029.00 29,029.95 13.8K
13:32 29,029.60 29,033.10 29,025.90 29,027.20 24.3K
13:33 29,026.10 29,030.25 29,024.45 29,025.00 18.7K
13:34 29,027.75 29,027.75 29,020.85 29,022.05 22.7K
13:35 29,023.00 29,023.85 29,018.10 29,019.20 19.9K
13:36 29,015.50 29,017.90 29,011.10 29,012.50 20.5K
13:37 29,010.55 29,012.60 29,005.60 29,009.95 18.0K
13:38 29,010.95 29,015.30 29,008.55 29,014.15 25.7K
13:39 29,015.55 29,021.45 29,013.00 29,018.50 30.5K
13:40 29,016.85 29,017.60 29,010.90 29,012.90 61.1K
13:41 29,014.05 29,026.80 29,011.20 29,026.80 185.6K
13:42 29,026.20 29,029.65 29,024.60 29,027.20 100.5K
13:43 29,027.75 29,031.65 29,025.70 29,030.95 130.2K
13:44 29,031.65 29,034.30 29,028.85 29,030.70 91.5K
13:45 29,031.55 29,031.55 29,026.30 29,026.30 13.6K
13:46 29,026.70 29,037.40 29,026.70 29,037.40 14.3K
13:47 29,039.65 29,040.25 29,033.70 29,033.70 22.8K
13:48 29,035.90 29,040.25 29,033.25 29,036.90 45.1K
13:49 29,037.85 29,042.15 29,036.60 29,037.25 26.9K
13:50 29,038.85 29,040.80 29,036.30 29,040.55 27.0K
13:51 29,043.05 29,043.65 29,033.30 29,033.95 50.0K
13:52 29,034.35 29,035.30 29,031.05 29,031.95 22.1K
13:53 29,033.15 29,036.25 29,032.30 29,032.40 15.5K
13:54 29,033.30 29,035.00 29,031.95 29,034.50 79.2K
13:55 29,033.15 29,036.20 29,032.35 29,034.15 22.0K
13:56 29,034.85 29,037.25 29,030.30 29,030.30 39.1K
13:57 29,030.25 29,031.40 29,023.80 29,025.60 27.1K
13:58 29,025.40 29,025.40 29,004.10 29,004.10 51.3K
13:59 29,005.00 29,016.25 29,005.00 29,010.95 186.5K
14:00 29,010.70 29,018.50 29,010.70 29,014.00 98.4K
14:01 29,014.55 29,021.70 29,013.35 29,021.00 36.0K
14:02 29,022.55 29,026.70 29,019.20 29,024.40 21.9K
14:03 29,025.05 29,025.05 29,019.75 29,022.55 17.7K
14:04 29,022.75 29,035.75 29,022.75 29,034.90 23.8K
14:05 29,035.80 29,038.80 29,032.50 29,032.50 17.5K
14:06 29,030.40 29,031.15 29,026.30 29,027.90 22.5K
14:07 29,027.30 29,029.90 29,025.85 29,028.55 16.6K
14:08 29,028.60 29,036.50 29,027.20 29,036.40 13.7K
14:09 29,037.05 29,037.05 29,029.35 29,033.95 24.4K
14:10 29,034.10 29,038.65 29,033.30 29,036.45 46.1K
14:11 29,035.95 29,037.40 29,032.95 29,033.95 43.4K
14:12 29,036.00 29,038.45 29,031.35 29,037.95 24.7K
14:13 29,036.50 29,041.60 29,035.65 29,038.70 22.5K
14:14 29,039.30 29,039.30 29,035.60 29,036.60 10.1K
14:15 29,036.55 29,036.75 29,032.65 29,032.70 20.1K
14:16 29,035.05 29,035.80 29,030.80 29,030.80 14.6K
14:17 29,031.05 29,032.90 29,029.20 29,029.75 19.2K
14:18 29,029.35 29,031.00 29,026.95 29,029.25 21.2K
14:19 29,030.60 29,032.45 29,025.20 29,027.75 25.7K
14:20 29,027.15 29,030.25 29,023.65 29,023.65 61.1K
14:21 29,023.65 29,024.70 29,016.30 29,016.30 29.2K
14:22 29,016.50 29,018.60 29,014.55 29,018.55 48.3K
14:23 29,019.45 29,021.95 29,016.15 29,016.15 13.1K
14:24 29,014.35 29,014.45 29,006.85 29,006.95 45.9K
14:25 29,005.85 29,012.90 29,005.85 29,009.90 26.4K
14:26 29,008.80 29,011.85 29,006.65 29,008.20 26.8K
14:27 29,006.50 29,009.50 28,989.30 28,989.30 71.7K
14:28 28,990.80 28,993.00 28,988.50 28,990.55 30.8K
14:29 28,990.60 28,993.30 28,989.00 28,992.05 25.7K
14:30 28,991.95 28,997.20 28,990.50 28,992.55 35.7K
14:31 28,993.75 28,999.80 28,992.30 28,999.80 33.9K
14:32 28,999.90 29,000.80 28,996.10 28,999.55 40.7K
14:33 28,998.80 28,998.95 28,992.80 28,993.85 34.8K
14:34 28,994.90 29,003.30 28,992.20 29,001.40 21.5K
14:35 29,001.80 29,006.10 28,998.65 29,006.10 27.0K
14:36 29,004.20 29,007.70 29,001.80 29,007.35 102.3K
14:37 29,006.95 29,010.15 29,003.65 29,008.60 19.9K
14:38 29,008.65 29,009.85 29,005.45 29,008.65 53.8K
14:39 29,009.55 29,012.60 29,006.05 29,009.30 18.1K
14:40 29,008.80 29,014.95 29,007.20 29,013.55 37.3K
14:41 29,013.75 29,015.70 29,009.15 29,009.15 52.7K
14:42 29,009.20 29,009.20 29,004.20 29,006.30 30.8K
14:43 29,005.45 29,008.85 29,002.90 29,008.85 25.6K
14:44 29,007.35 29,012.20 29,005.75 29,011.35 47.6K
14:45 29,008.95 29,013.55 29,008.95 29,011.30 30.1K
14:46 29,009.60 29,012.10 29,006.10 29,007.90 44.3K
14:47 29,006.45 29,013.85 29,006.45 29,007.80 57.9K
14:48 29,008.70 29,009.40 28,999.65 29,000.55 67.0K
14:49 28,999.55 29,009.55 28,999.55 29,006.85 74.4K
14:50 29,004.10 29,005.85 29,000.40 29,000.95 28.3K
14:51 29,002.00 29,002.00 28,997.05 29,000.50 35.5K
14:52 29,001.00 29,002.60 28,993.35 28,993.35 145.2K
14:53 28,993.80 28,996.10 28,991.70 28,995.75 51.5K
14:54 28,994.85 28,998.50 28,994.20 28,995.70 47.6K
14:55 28,994.75 28,996.95 28,992.65 28,993.65 46.1K
14:56 28,993.25 28,994.90 28,985.45 28,989.30 34.0K
14:57 28,992.30 28,993.35 28,989.60 28,991.50 36.5K
14:58 28,993.55 28,995.60 28,989.60 28,989.90 67.5K
14:59 28,990.70 28,991.35 28,986.00 28,986.00 42.1K
15:00 28,999.75 29,020.90 28,999.75 29,012.95 235.1K
15:01 29,013.35 29,018.65 29,013.35 29,017.65 80.8K
15:02 29,017.95 29,017.95 29,012.10 29,014.30 124.8K
15:03 29,013.95 29,017.80 29,011.90 29,015.70 185.3K
15:04 29,014.60 29,016.65 29,012.75 29,012.75 78.1K
15:05 29,012.25 29,021.40 29,012.25 29,013.25 105.8K
15:06 29,013.40 29,017.90 29,012.25 29,017.90 77.4K
15:07 29,017.25 29,018.80 29,014.85 29,018.70 104.1K
15:08 29,014.15 29,019.50 29,012.90 29,019.50 94.2K
15:09 29,017.60 29,024.05 29,017.30 29,023.55 121.7K
15:10 29,023.60 29,024.25 29,020.80 29,020.90 199.2K
15:11 29,020.90 29,023.20 29,017.15 29,017.15 96.3K
15:12 29,019.25 29,019.95 29,016.50 29,018.60 133.2K
15:13 29,017.50 29,020.15 29,017.10 29,019.55 95.8K
15:14 29,020.75 29,020.75 29,016.50 29,018.45 84.0K
15:15 29,019.65 29,019.65 29,013.05 29,013.05 150.3K
15:16 29,013.90 29,013.90 29,001.25 29,001.25 210.8K
15:17 29,001.95 29,003.45 28,995.95 29,003.45 116.2K
15:18 29,000.45 29,000.45 28,992.40 28,996.75 184.0K
15:19 28,998.60 28,998.60 28,990.30 28,995.05 185.9K
15:20 28,994.95 28,998.90 28,990.05 28,991.00 228.2K
15:21 28,990.75 28,996.65 28,990.45 28,995.05 135.9K
15:22 28,994.50 28,994.50 28,984.25 28,988.65 161.4K
15:23 28,988.45 28,996.00 28,986.95 28,986.95 150.8K
15:24 28,987.25 28,987.25 28,983.20 28,985.05 293.1K
15:25 28,988.00 28,988.50 28,985.10 28,985.90 95.7K
15:26 28,982.00 28,986.80 28,982.00 28,984.10 184.9K
15:27 28,983.65 28,985.70 28,976.00 28,976.00 168.2K
15:28 28,976.45 28,978.45 28,970.10 28,970.35 114.5K
15:29 28,980.45 28,998.65 28,972.25 28,998.65 158.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available