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 28,488.35 28,488.35 28,488.35 28,488.35 1.2K
09:15 28,506.80 28,557.05 28,499.80 28,553.90 688.6K
09:16 28,553.70 28,553.70 28,511.50 28,518.55 235.5K
09:17 28,518.50 28,567.25 28,517.35 28,566.20 211.3K
09:18 28,565.85 28,589.05 28,563.95 28,585.75 232.8K
09:19 28,584.35 28,596.60 28,584.15 28,594.65 140.3K
09:20 28,596.50 28,627.25 28,581.35 28,623.40 194.3K
09:21 28,618.35 28,627.85 28,610.40 28,620.00 232.5K
09:22 28,619.95 28,619.95 28,594.70 28,604.15 105.6K
09:23 28,607.80 28,625.35 28,607.25 28,614.70 127.9K
09:24 28,611.25 28,613.55 28,602.75 28,611.30 114.2K
09:25 28,611.50 28,612.30 28,593.95 28,604.85 84.2K
09:26 28,601.90 28,601.90 28,592.05 28,599.10 104.9K
09:27 28,596.10 28,611.45 28,590.80 28,603.20 70.4K
09:28 28,603.90 28,606.20 28,594.05 28,598.60 68.4K
09:29 28,598.65 28,605.65 28,589.45 28,601.15 124.0K
09:30 28,596.75 28,597.15 28,576.70 28,584.10 76.2K
09:31 28,587.60 28,608.80 28,584.35 28,607.90 73.2K
09:32 28,607.30 28,608.80 28,600.20 28,604.60 40.6K
09:33 28,604.00 28,604.00 28,588.40 28,588.40 134.3K
09:34 28,587.80 28,596.05 28,587.80 28,595.70 96.2K
09:35 28,596.10 28,596.10 28,572.20 28,572.55 97.6K
09:36 28,572.35 28,577.65 28,569.65 28,576.65 62.1K
09:37 28,575.95 28,575.95 28,562.65 28,564.40 71.6K
09:38 28,563.15 28,563.15 28,551.25 28,554.90 77.9K
09:39 28,554.15 28,554.15 28,547.90 28,549.35 76.2K
09:40 28,550.35 28,550.95 28,545.40 28,548.70 85.6K
09:41 28,551.45 28,572.55 28,551.45 28,569.65 118.8K
09:42 28,568.75 28,569.35 28,556.20 28,562.15 38.5K
09:43 28,561.05 28,563.25 28,554.65 28,560.75 84.1K
09:44 28,561.65 28,561.65 28,547.90 28,557.50 91.7K
09:45 28,554.45 28,555.55 28,545.60 28,550.30 94.5K
09:46 28,550.90 28,554.65 28,541.45 28,554.65 82.0K
09:47 28,554.85 28,559.00 28,545.65 28,548.15 76.4K
09:48 28,549.90 28,566.10 28,542.40 28,566.10 61.5K
09:49 28,565.60 28,578.55 28,565.00 28,577.10 197.1K
09:50 28,573.55 28,573.55 28,549.65 28,552.30 121.4K
09:51 28,550.85 28,570.85 28,550.85 28,556.40 112.1K
09:52 28,558.70 28,559.75 28,550.90 28,557.10 47.3K
09:53 28,557.25 28,558.40 28,551.55 28,557.25 71.6K
09:54 28,555.95 28,565.60 28,549.55 28,565.60 43.8K
09:55 28,565.80 28,575.75 28,563.35 28,575.75 72.2K
09:56 28,576.90 28,576.90 28,565.15 28,567.15 52.5K
09:57 28,565.80 28,566.60 28,554.25 28,554.35 62.5K
09:58 28,556.45 28,561.95 28,553.25 28,553.70 42.6K
09:59 28,552.85 28,556.15 28,551.10 28,551.10 68.6K
10:00 28,546.00 28,546.35 28,510.75 28,511.35 162.6K
10:01 28,505.35 28,532.85 28,500.00 28,531.65 123.9K
10:02 28,530.00 28,531.25 28,511.15 28,511.15 155.3K
10:03 28,511.75 28,526.25 28,511.75 28,521.00 124.7K
10:04 28,520.30 28,531.25 28,516.65 28,530.10 84.9K
10:05 28,532.00 28,552.45 28,530.25 28,552.45 107.7K
10:06 28,548.15 28,560.60 28,548.15 28,560.60 138.9K
10:07 28,562.80 28,600.35 28,562.80 28,600.20 318.3K
10:08 28,602.80 28,622.25 28,602.80 28,615.20 179.5K
10:09 28,613.50 28,614.15 28,606.20 28,607.25 310.7K
10:10 28,610.05 28,610.05 28,583.30 28,601.00 108.5K
10:11 28,600.20 28,629.35 28,600.20 28,627.15 170.5K
10:12 28,625.65 28,628.60 28,619.50 28,627.90 102.0K
10:13 28,626.55 28,640.55 28,626.55 28,639.50 87.2K
10:14 28,637.65 28,652.60 28,637.65 28,646.45 103.1K
10:15 28,648.35 28,650.45 28,631.75 28,643.00 117.0K
10:16 28,645.35 28,657.85 28,645.35 28,649.00 147.0K
10:17 28,651.40 28,665.85 28,651.40 28,658.55 95.2K
10:18 28,660.45 28,666.35 28,656.65 28,660.25 69.1K
10:19 28,660.80 28,671.60 28,658.55 28,671.60 97.8K
10:20 28,669.60 28,683.30 28,664.60 28,681.80 120.1K
10:21 28,681.40 28,684.95 28,674.55 28,674.65 78.7K
10:22 28,673.60 28,685.30 28,665.75 28,684.90 173.1K
10:23 28,684.50 28,692.85 28,684.50 28,690.90 92.4K
10:24 28,690.80 28,694.95 28,689.75 28,694.90 99.5K
10:25 28,692.25 28,692.35 28,683.15 28,688.65 103.6K
10:26 28,691.80 28,692.05 28,677.30 28,681.80 139.7K
10:27 28,680.75 28,684.80 28,676.65 28,683.85 59.4K
10:28 28,680.65 28,685.00 28,669.45 28,679.35 98.4K
10:29 28,680.45 28,685.95 28,674.50 28,676.45 101.3K
10:30 28,676.00 28,688.80 28,673.60 28,685.40 246.4K
10:31 28,682.95 28,684.25 28,669.05 28,669.05 76.1K
10:32 28,667.45 28,669.80 28,656.20 28,660.65 74.0K
10:33 28,659.20 28,667.15 28,659.20 28,660.65 53.9K
10:34 28,658.80 28,673.90 28,656.05 28,671.30 67.1K
10:35 28,671.85 28,687.70 28,671.85 28,684.90 100.1K
10:36 28,684.05 28,685.95 28,680.50 28,684.80 53.3K
10:37 28,685.10 28,687.45 28,677.80 28,687.25 40.4K
10:38 28,686.40 28,689.05 28,682.10 28,687.30 45.4K
10:39 28,685.70 28,698.10 28,683.95 28,698.10 57.6K
10:40 28,696.65 28,703.25 28,696.20 28,701.35 44.3K
10:41 28,699.60 28,704.70 28,699.20 28,704.30 71.8K
10:42 28,704.60 28,709.15 28,697.95 28,706.55 73.9K
10:43 28,706.70 28,713.85 28,706.70 28,713.40 37.2K
10:44 28,714.95 28,714.95 28,706.45 28,709.40 73.9K
10:45 28,706.40 28,722.55 28,704.80 28,720.20 80.9K
10:46 28,721.70 28,726.00 28,717.40 28,725.25 72.2K
10:47 28,722.95 28,722.95 28,717.10 28,720.35 47.0K
10:48 28,718.20 28,730.30 28,715.45 28,730.20 72.8K
10:49 28,727.35 28,736.90 28,724.50 28,736.90 56.5K
10:50 28,738.35 28,753.70 28,738.35 28,748.80 72.7K
10:51 28,747.60 28,749.75 28,739.85 28,742.85 55.7K
10:52 28,745.00 28,748.00 28,743.20 28,744.20 56.9K
10:53 28,743.85 28,750.45 28,743.85 28,748.40 93.6K
10:54 28,748.90 28,749.55 28,744.10 28,746.80 109.7K
10:55 28,746.45 28,750.95 28,743.40 28,749.40 53.9K
10:56 28,748.25 28,749.80 28,742.00 28,747.45 36.9K
10:57 28,748.80 28,748.80 28,736.60 28,736.90 127.3K
10:58 28,738.25 28,738.25 28,722.50 28,723.75 39.5K
10:59 28,724.80 28,740.95 28,723.70 28,739.45 34.9K
11:00 28,740.90 28,747.55 28,737.45 28,746.05 56.8K
11:01 28,745.00 28,762.80 28,745.00 28,761.45 78.4K
11:02 28,764.35 28,776.25 28,764.35 28,773.10 64.5K
11:03 28,771.45 28,777.60 28,771.45 28,773.70 94.8K
11:04 28,773.20 28,776.65 28,771.10 28,773.00 120.1K
11:05 28,774.00 28,776.40 28,763.35 28,767.55 39.0K
11:06 28,766.70 28,770.70 28,764.60 28,766.25 39.1K
11:07 28,766.60 28,766.60 28,753.45 28,762.60 51.6K
11:08 28,765.75 28,766.80 28,759.00 28,760.10 50.7K
11:09 28,760.35 28,760.35 28,741.35 28,742.65 44.5K
11:10 28,742.05 28,743.95 28,738.05 28,739.35 41.6K
11:11 28,739.65 28,749.00 28,739.65 28,746.60 36.2K
11:12 28,749.50 28,752.05 28,740.60 28,740.90 72.6K
11:13 28,740.45 28,743.45 28,736.60 28,743.45 70.9K
11:14 28,742.35 28,746.25 28,741.00 28,744.35 35.0K
11:15 28,746.10 28,750.70 28,744.45 28,749.05 26.6K
11:16 28,749.50 28,755.20 28,747.55 28,749.05 28.7K
11:17 28,746.85 28,755.30 28,745.30 28,755.10 41.5K
11:18 28,756.45 28,764.75 28,753.90 28,762.50 72.6K
11:19 28,762.70 28,774.30 28,760.15 28,773.55 30.8K
11:20 28,772.80 28,778.20 28,770.75 28,773.70 93.8K
11:21 28,774.70 28,775.45 28,770.30 28,771.05 58.2K
11:22 28,776.35 28,788.55 28,776.35 28,783.05 65.0K
11:23 28,784.15 28,784.35 28,777.30 28,780.35 40.1K
11:24 28,781.05 28,793.25 28,781.05 28,793.25 63.8K
11:25 28,795.30 28,801.90 28,793.45 28,794.05 101.3K
11:26 28,790.65 28,790.65 28,782.35 28,788.80 41.3K
11:27 28,788.45 28,802.45 28,788.45 28,801.65 26.9K
11:28 28,802.05 28,802.05 28,796.70 28,798.60 29.2K
11:29 28,798.20 28,798.85 28,790.90 28,790.95 35.8K
11:30 28,791.85 28,797.55 28,791.85 28,796.65 40.5K
11:31 28,800.35 28,804.90 28,798.60 28,804.90 39.5K
11:32 28,804.15 28,809.30 28,804.15 28,808.45 39.0K
11:33 28,809.80 28,822.85 28,808.15 28,822.20 84.0K
11:34 28,820.05 28,822.85 28,814.25 28,817.10 68.7K
11:35 28,817.25 28,821.35 28,811.00 28,811.80 85.3K
11:36 28,811.05 28,812.60 28,807.60 28,811.80 36.6K
11:37 28,812.30 28,818.80 28,811.75 28,811.75 40.7K
11:38 28,812.70 28,815.15 28,810.45 28,810.45 30.8K
11:39 28,809.40 28,809.85 28,802.90 28,808.25 57.9K
11:40 28,807.20 28,807.20 28,798.80 28,802.05 75.2K
11:41 28,803.70 28,807.60 28,803.05 28,807.60 59.6K
11:42 28,808.25 28,816.55 28,801.45 28,807.70 132.3K
11:43 28,807.80 28,811.75 28,803.95 28,804.30 65.8K
11:44 28,806.80 28,809.05 28,800.20 28,800.80 81.5K
11:45 28,801.15 28,801.15 28,786.60 28,786.60 130.8K
11:46 28,786.85 28,812.25 28,786.85 28,807.20 145.8K
11:47 28,805.30 28,808.20 28,800.75 28,808.20 62.0K
11:48 28,810.70 28,814.20 28,804.15 28,814.20 153.7K
11:49 28,813.05 28,814.65 28,802.70 28,802.70 250.1K
11:50 28,801.40 28,804.00 28,789.45 28,801.15 111.7K
11:51 28,800.35 28,807.30 28,795.30 28,795.30 114.2K
11:52 28,796.05 28,796.05 28,780.05 28,785.95 96.8K
11:53 28,784.35 28,794.05 28,784.15 28,785.05 53.6K
11:54 28,785.05 28,785.05 28,774.80 28,777.30 42.8K
11:55 28,776.10 28,793.15 28,774.75 28,791.45 34.5K
11:56 28,791.60 28,794.05 28,786.60 28,788.05 46.2K
11:57 28,788.45 28,795.65 28,787.60 28,793.85 65.7K
11:58 28,792.60 28,793.00 28,787.05 28,787.05 37.6K
11:59 28,789.75 28,790.10 28,783.25 28,786.90 47.1K
12:00 28,787.00 28,789.70 28,782.65 28,782.65 78.2K
12:01 28,782.30 28,793.85 28,782.30 28,790.20 79.5K
12:02 28,790.40 28,795.50 28,788.45 28,788.45 68.7K
12:03 28,788.55 28,790.55 28,786.60 28,786.60 38.8K
12:04 28,786.55 28,793.95 28,784.85 28,789.25 72.1K
12:05 28,788.70 28,788.70 28,779.95 28,782.75 42.2K
12:06 28,783.20 28,787.40 28,777.70 28,777.70 40.7K
12:07 28,775.55 28,782.00 28,772.05 28,777.55 65.7K
12:08 28,776.10 28,779.40 28,772.75 28,774.55 57.2K
12:09 28,774.35 28,775.95 28,769.65 28,774.45 32.0K
12:10 28,772.80 28,783.95 28,772.80 28,783.95 72.5K
12:11 28,787.35 28,800.10 28,786.15 28,800.10 58.8K
12:12 28,800.50 28,811.70 28,800.50 28,809.10 62.7K
12:13 28,811.40 28,821.85 28,809.65 28,820.75 40.2K
12:14 28,820.75 28,822.65 28,816.40 28,821.20 63.0K
12:15 28,820.75 28,834.35 28,820.75 28,830.60 45.1K
12:16 28,830.20 28,830.70 28,814.20 28,816.35 41.7K
12:17 28,815.00 28,818.55 28,813.30 28,816.75 27.4K
12:18 28,818.50 28,828.00 28,815.70 28,828.00 54.1K
12:19 28,831.20 28,833.85 28,825.90 28,833.00 61.8K
12:20 28,836.30 28,849.25 28,828.25 28,847.35 85.6K
12:21 28,845.55 28,850.90 28,842.65 28,850.90 49.5K
12:22 28,850.45 28,854.15 28,846.10 28,853.85 46.9K
12:23 28,852.50 28,854.95 28,848.75 28,849.15 35.7K
12:24 28,850.30 28,863.20 28,850.30 28,854.55 83.6K
12:25 28,852.90 28,861.60 28,851.20 28,856.55 138.0K
12:26 28,855.85 28,859.25 28,850.60 28,850.60 55.6K
12:27 28,850.65 28,852.15 28,845.20 28,848.20 60.2K
12:28 28,845.70 28,848.90 28,841.60 28,845.00 73.9K
12:29 28,844.65 28,851.15 28,839.75 28,848.30 46.7K
12:30 28,850.90 28,863.70 28,850.90 28,862.20 47.6K
12:31 28,860.80 28,861.35 28,853.75 28,855.60 26.8K
12:32 28,855.35 28,858.55 28,853.30 28,853.30 62.5K
12:33 28,850.90 28,858.55 28,848.80 28,858.55 76.5K
12:34 28,859.05 28,873.35 28,859.05 28,870.90 117.1K
12:35 28,866.10 28,872.50 28,864.80 28,867.25 69.6K
12:36 28,865.55 28,871.40 28,865.25 28,869.30 89.3K
12:37 28,869.50 28,876.30 28,869.50 28,872.15 80.3K
12:38 28,874.70 28,875.85 28,869.95 28,875.30 59.1K
12:39 28,873.95 28,873.95 28,865.90 28,867.60 70.9K
12:40 28,866.95 28,869.30 28,861.40 28,869.30 56.9K
12:41 28,869.90 28,870.00 28,857.45 28,857.45 64.1K
12:42 28,859.35 28,859.35 28,847.45 28,848.65 47.5K
12:43 28,848.60 28,848.60 28,836.05 28,836.05 46.4K
12:44 28,837.75 28,837.75 28,829.45 28,832.80 62.4K
12:45 28,834.60 28,837.20 28,822.10 28,824.15 67.2K
12:46 28,823.00 28,830.40 28,821.45 28,830.40 83.4K
12:47 28,830.55 28,840.85 28,828.55 28,838.25 93.3K
12:48 28,836.85 28,839.10 28,829.85 28,836.65 76.8K
12:49 28,836.15 28,843.55 28,836.15 28,841.40 81.5K
12:50 28,842.60 28,848.10 28,842.60 28,845.70 98.6K
12:51 28,845.70 28,848.40 28,845.05 28,847.15 87.3K
12:52 28,848.30 28,851.00 28,845.60 28,849.35 68.7K
12:53 28,848.60 28,849.35 28,845.00 28,848.05 54.2K
12:54 28,846.50 28,850.90 28,846.50 28,849.30 36.1K
12:55 28,848.10 28,853.80 28,847.50 28,847.50 106.4K
12:56 28,849.25 28,850.85 28,843.80 28,847.45 49.7K
12:57 28,846.45 28,859.80 28,846.45 28,859.80 58.1K
12:58 28,863.70 28,867.40 28,861.25 28,863.25 57.3K
12:59 28,864.95 28,871.35 28,864.55 28,868.90 65.4K
13:00 28,869.45 28,870.85 28,866.45 28,868.70 50.3K
13:01 28,865.75 28,865.75 28,849.75 28,858.80 69.6K
13:02 28,859.20 28,860.30 28,851.90 28,858.65 36.1K
13:03 28,859.90 28,863.15 28,849.60 28,855.60 61.8K
13:04 28,855.60 28,859.30 28,854.15 28,855.00 83.9K
13:05 28,858.75 28,858.80 28,849.95 28,858.80 74.5K
13:06 28,862.05 28,866.55 28,860.15 28,861.25 51.1K
13:07 28,860.15 28,873.65 28,860.15 28,873.05 78.6K
13:08 28,873.75 28,879.10 28,873.75 28,877.65 63.3K
13:09 28,875.80 28,875.80 28,866.05 28,871.80 47.9K
13:10 28,870.45 28,881.00 28,870.45 28,874.60 35.7K
13:11 28,874.75 28,883.30 28,872.85 28,883.30 46.5K
13:12 28,884.35 28,897.10 28,884.35 28,897.10 246.3K
13:13 28,896.30 28,896.30 28,870.85 28,872.45 58.5K
13:14 28,870.50 28,874.40 28,867.60 28,867.75 36.1K
13:15 28,869.85 28,878.55 28,864.55 28,869.40 33.3K
13:16 28,870.90 28,875.85 28,869.85 28,873.30 36.1K
13:17 28,875.10 28,877.35 28,871.90 28,875.15 58.8K
13:18 28,874.65 28,880.20 28,872.85 28,877.50 43.0K
13:19 28,876.75 28,890.35 28,876.75 28,883.85 105.7K
13:20 28,883.90 28,884.05 28,875.05 28,876.90 35.6K
13:21 28,879.85 28,886.25 28,878.90 28,884.10 40.3K
13:22 28,882.45 28,886.85 28,879.65 28,882.00 53.9K
13:23 28,881.25 28,888.00 28,881.25 28,886.75 44.1K
13:24 28,887.05 28,887.70 28,882.60 28,883.60 42.3K
13:25 28,883.45 28,885.75 28,876.20 28,876.20 55.5K
13:26 28,876.40 28,889.95 28,875.70 28,889.95 115.9K
13:27 28,889.85 28,900.20 28,889.85 28,900.15 82.2K
13:28 28,897.65 28,903.50 28,897.65 28,903.50 92.1K
13:29 28,902.10 28,905.45 28,900.05 28,905.45 54.5K
13:30 28,907.65 28,910.15 28,905.15 28,907.10 40.7K
13:31 28,908.05 28,914.95 28,908.05 28,912.75 48.7K
13:32 28,913.05 28,925.05 28,912.75 28,923.10 132.8K
13:33 28,922.35 28,931.75 28,919.55 28,929.85 85.4K
13:34 28,926.50 28,933.45 28,926.50 28,933.40 110.7K
13:35 28,931.60 28,934.45 28,926.30 28,928.25 51.8K
13:36 28,929.35 28,938.05 28,928.20 28,937.10 99.1K
13:37 28,937.30 28,938.60 28,934.10 28,936.40 109.6K
13:38 28,937.80 28,940.70 28,936.50 28,938.25 87.3K
13:39 28,939.55 28,939.55 28,927.75 28,932.00 118.5K
13:40 28,933.50 28,936.85 28,917.95 28,918.10 45.0K
13:41 28,918.65 28,928.10 28,917.45 28,920.00 84.5K
13:42 28,914.40 28,920.10 28,907.50 28,907.50 156.3K
13:43 28,908.30 28,912.65 28,900.25 28,900.25 222.8K
13:44 28,899.70 28,907.25 28,896.45 28,900.55 125.9K
13:45 28,900.75 28,904.05 28,896.75 28,896.75 62.8K
13:46 28,900.95 28,917.10 28,900.95 28,911.65 106.9K
13:47 28,910.30 28,911.10 28,906.15 28,906.30 121.4K
13:48 28,904.55 28,907.50 28,893.45 28,895.20 107.7K
13:49 28,895.05 28,896.25 28,883.10 28,884.85 135.3K
13:50 28,884.10 28,884.95 28,871.45 28,872.85 177.9K
13:51 28,871.35 28,874.70 28,867.20 28,874.15 134.8K
13:52 28,873.90 28,873.90 28,868.75 28,870.40 84.5K
13:53 28,867.00 28,868.80 28,854.75 28,854.75 137.2K
13:54 28,850.55 28,854.30 28,845.45 28,849.80 164.5K
13:55 28,850.85 28,861.55 28,846.20 28,846.50 120.2K
13:56 28,845.25 28,845.25 28,834.20 28,843.80 165.1K
13:57 28,844.55 28,857.25 28,843.30 28,857.25 314.3K
13:58 28,857.70 28,858.90 28,842.05 28,842.05 229.8K
13:59 28,840.25 28,843.65 28,839.50 28,841.95 126.0K
14:00 28,842.80 28,851.75 28,842.80 28,849.25 94.8K
14:01 28,848.85 28,852.30 28,845.80 28,851.20 74.5K
14:02 28,849.65 28,854.30 28,847.40 28,853.95 82.0K
14:03 28,852.25 28,861.60 28,851.95 28,858.05 120.8K
14:04 28,856.95 28,861.15 28,856.95 28,860.40 69.2K
14:05 28,860.65 28,866.55 28,858.30 28,866.00 85.6K
14:06 28,862.70 28,863.40 28,855.60 28,862.85 158.0K
14:07 28,863.70 28,871.50 28,862.75 28,871.10 222.7K
14:08 28,871.55 28,886.50 28,871.55 28,881.60 115.6K
14:09 28,883.15 28,890.45 28,881.85 28,883.00 88.9K
14:10 28,882.75 28,897.20 28,882.65 28,895.55 66.7K
14:11 28,893.95 28,899.85 28,893.20 28,898.65 66.5K
14:12 28,900.25 28,900.40 28,884.70 28,884.70 54.7K
14:13 28,883.80 28,886.40 28,878.60 28,878.60 76.2K
14:14 28,881.50 28,885.70 28,880.70 28,882.80 68.6K
14:15 28,884.80 28,885.65 28,876.15 28,876.15 39.0K
14:16 28,876.45 28,886.15 28,876.45 28,881.95 64.4K
14:17 28,878.20 28,884.10 28,878.20 28,879.30 37.7K
14:18 28,878.15 28,887.20 28,875.90 28,882.70 125.5K
14:19 28,884.15 28,886.55 28,882.55 28,884.10 89.5K
14:20 28,884.30 28,892.30 28,883.15 28,885.60 93.4K
14:21 28,886.65 28,893.80 28,885.50 28,890.95 64.0K
14:22 28,890.05 28,890.05 28,876.75 28,876.75 48.5K
14:23 28,876.55 28,878.35 28,870.90 28,870.95 107.4K
14:24 28,871.10 28,877.75 28,868.40 28,876.00 67.2K
14:25 28,876.75 28,876.75 28,859.35 28,861.55 67.4K
14:26 28,861.80 28,861.80 28,853.35 28,854.25 68.3K
14:27 28,855.25 28,856.00 28,851.65 28,853.95 56.1K
14:28 28,851.45 28,851.65 28,838.75 28,840.75 106.8K
14:29 28,839.85 28,841.65 28,831.70 28,833.00 141.2K
14:30 28,830.95 28,833.75 28,814.50 28,814.75 161.9K
14:31 28,814.75 28,832.65 28,813.90 28,832.65 90.7K
14:32 28,830.70 28,830.70 28,823.20 28,823.80 44.1K
14:33 28,826.35 28,839.20 28,826.35 28,837.60 60.4K
14:34 28,838.10 28,846.25 28,826.35 28,826.35 174.8K
14:35 28,825.90 28,839.45 28,825.90 28,836.25 64.5K
14:36 28,836.70 28,836.70 28,826.75 28,826.75 63.1K
14:37 28,829.35 28,840.40 28,827.25 28,838.80 186.6K
14:38 28,838.80 28,849.75 28,838.80 28,847.35 156.0K
14:39 28,848.50 28,851.05 28,836.45 28,836.45 152.0K
14:40 28,834.60 28,842.20 28,828.05 28,828.05 312.4K
14:41 28,827.30 28,827.30 28,807.60 28,812.40 202.5K
14:42 28,809.80 28,826.80 28,809.80 28,815.90 146.2K
14:43 28,815.05 28,825.10 28,812.90 28,817.30 108.3K
14:44 28,816.20 28,830.70 28,816.20 28,820.70 117.6K
14:45 28,819.30 28,820.50 28,810.40 28,812.45 136.3K
14:46 28,813.20 28,815.85 28,810.00 28,813.65 136.1K
14:47 28,813.00 28,816.70 28,808.00 28,809.10 91.4K
14:48 28,808.70 28,818.45 28,806.65 28,818.45 87.8K
14:49 28,816.10 28,818.20 28,807.60 28,810.60 91.4K
14:50 28,809.25 28,810.30 28,802.55 28,804.80 107.2K
14:51 28,804.90 28,809.25 28,803.20 28,809.00 104.3K
14:52 28,808.60 28,808.60 28,799.15 28,801.90 106.4K
14:53 28,800.50 28,801.65 28,793.90 28,796.95 96.1K
14:54 28,797.65 28,798.25 28,789.20 28,792.40 129.3K
14:55 28,789.15 28,791.25 28,786.65 28,786.65 140.6K
14:56 28,789.75 28,799.15 28,789.75 28,794.85 192.7K
14:57 28,792.95 28,795.45 28,785.55 28,785.80 162.3K
14:58 28,791.00 28,813.90 28,790.45 28,813.90 171.9K
14:59 28,817.75 28,824.40 28,795.65 28,804.35 210.9K
15:00 28,804.75 28,804.75 28,776.60 28,793.10 289.2K
15:01 28,796.85 28,810.00 28,796.85 28,799.50 264.9K
15:02 28,795.10 28,801.95 28,787.60 28,799.15 225.7K
15:03 28,801.10 28,810.45 28,795.00 28,798.55 277.7K
15:04 28,801.20 28,801.20 28,775.70 28,779.00 282.2K
15:05 28,783.30 28,783.30 28,763.90 28,767.35 259.9K
15:06 28,769.90 28,776.05 28,767.30 28,769.35 315.1K
15:07 28,766.30 28,770.90 28,757.05 28,757.25 332.5K
15:08 28,758.55 28,768.30 28,758.55 28,762.95 267.4K
15:09 28,762.95 28,763.95 28,739.70 28,740.20 267.8K
15:10 28,738.35 28,738.35 28,714.10 28,720.55 314.3K
15:11 28,721.70 28,725.35 28,713.35 28,716.30 347.9K
15:12 28,717.70 28,720.25 28,711.65 28,714.45 254.8K
15:13 28,712.60 28,720.45 28,712.60 28,719.95 240.0K
15:14 28,718.40 28,724.85 28,718.35 28,724.85 391.0K
15:15 28,724.95 28,739.35 28,724.95 28,732.10 296.6K
15:16 28,729.65 28,730.20 28,720.75 28,730.20 333.2K
15:17 28,729.85 28,729.85 28,721.95 28,728.80 381.8K
15:18 28,732.20 28,738.65 28,731.05 28,737.95 284.6K
15:19 28,735.50 28,742.30 28,732.85 28,734.85 240.3K
15:20 28,734.30 28,734.30 28,723.80 28,723.80 342.6K
15:21 28,724.35 28,735.95 28,720.90 28,735.95 203.4K
15:22 28,739.65 28,739.65 28,729.00 28,729.00 169.3K
15:23 28,729.90 28,732.25 28,722.95 28,726.70 195.0K
15:24 28,725.75 28,731.05 28,725.75 28,730.60 359.0K
15:25 28,728.20 28,735.65 28,726.50 28,731.70 221.8K
15:26 28,732.40 28,732.40 28,720.90 28,722.25 222.0K
15:27 28,723.70 28,733.85 28,720.75 28,733.85 245.8K
15:28 28,735.90 28,740.10 28,726.90 28,731.70 204.4K
15:29 28,726.20 28,746.85 28,720.25 28,746.85 215.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available