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 28,298.35 28,298.35 28,298.35 28,298.35 0.0K
09:15 28,289.25 28,345.20 28,289.25 28,333.70 269.5K
09:16 28,331.95 28,331.95 28,291.95 28,309.65 201.2K
09:17 28,305.75 28,334.20 28,305.75 28,334.20 173.6K
09:18 28,338.60 28,361.85 28,320.35 28,332.95 115.4K
09:19 28,333.35 28,346.20 28,330.05 28,345.10 81.3K
09:20 28,343.95 28,365.15 28,340.25 28,365.15 55.4K
09:21 28,357.30 28,359.75 28,338.90 28,338.90 52.2K
09:22 28,330.20 28,341.45 28,326.75 28,338.05 66.5K
09:23 28,340.15 28,352.80 28,336.40 28,336.40 62.9K
09:24 28,334.75 28,345.30 28,331.15 28,345.30 56.7K
09:25 28,349.75 28,361.50 28,347.40 28,354.85 71.1K
09:26 28,352.40 28,362.45 28,345.25 28,359.90 80.5K
09:27 28,361.15 28,366.70 28,355.25 28,355.25 54.2K
09:28 28,353.40 28,362.60 28,349.85 28,362.60 74.1K
09:29 28,363.25 28,364.60 28,343.00 28,347.40 47.5K
09:30 28,347.40 28,347.40 28,335.75 28,345.70 86.6K
09:31 28,343.55 28,374.50 28,343.35 28,374.50 71.4K
09:32 28,375.75 28,389.70 28,375.75 28,382.80 64.5K
09:33 28,382.10 28,385.65 28,380.65 28,385.65 45.2K
09:34 28,383.65 28,383.65 28,363.20 28,364.40 72.4K
09:35 28,364.65 28,372.60 28,356.95 28,368.10 45.7K
09:36 28,370.35 28,372.50 28,363.95 28,366.10 79.5K
09:37 28,366.05 28,382.75 28,362.00 28,377.55 55.0K
09:38 28,380.85 28,396.50 28,379.60 28,393.90 34.8K
09:39 28,394.40 28,399.05 28,391.45 28,396.20 63.4K
09:40 28,397.45 28,413.15 28,397.45 28,401.05 65.2K
09:41 28,400.25 28,400.25 28,387.80 28,390.05 58.2K
09:42 28,391.65 28,392.40 28,377.70 28,378.70 44.0K
09:43 28,380.65 28,380.75 28,372.50 28,375.85 56.6K
09:44 28,377.45 28,380.90 28,373.20 28,375.25 26.1K
09:45 28,373.90 28,382.95 28,370.50 28,379.80 30.2K
09:46 28,381.20 28,389.40 28,378.30 28,388.00 57.3K
09:47 28,388.80 28,388.80 28,372.25 28,380.20 44.8K
09:48 28,379.80 28,385.15 28,378.35 28,382.85 24.0K
09:49 28,382.30 28,382.30 28,369.40 28,369.40 33.2K
09:50 28,369.10 28,372.85 28,363.35 28,371.40 78.9K
09:51 28,371.40 28,375.70 28,371.20 28,374.80 37.5K
09:52 28,375.75 28,382.95 28,375.20 28,380.35 36.1K
09:53 28,380.35 28,388.95 28,380.00 28,381.80 32.0K
09:54 28,381.95 28,388.65 28,376.45 28,388.65 34.8K
09:55 28,388.65 28,388.65 28,381.75 28,383.50 17.9K
09:56 28,382.25 28,383.05 28,378.10 28,378.40 29.1K
09:57 28,374.15 28,374.15 28,362.55 28,367.00 435.9K
09:58 28,366.85 28,367.60 28,339.60 28,341.25 82.2K
09:59 28,341.60 28,341.60 28,333.95 28,337.40 98.8K
10:00 28,336.65 28,343.20 28,334.80 28,336.55 73.1K
10:01 28,335.95 28,341.05 28,333.30 28,335.25 56.7K
10:02 28,335.20 28,346.25 28,332.35 28,346.25 271.8K
10:03 28,343.05 28,352.50 28,342.50 28,350.30 51.9K
10:04 28,349.45 28,352.30 28,341.95 28,341.95 26.2K
10:05 28,341.85 28,341.85 28,337.15 28,340.55 63.0K
10:06 28,338.20 28,347.75 28,330.40 28,347.75 65.0K
10:07 28,346.65 28,346.65 28,337.90 28,338.65 58.1K
10:08 28,335.40 28,336.30 28,332.65 28,333.25 44.1K
10:09 28,333.40 28,335.15 28,329.15 28,329.30 44.9K
10:10 28,328.85 28,329.75 28,323.55 28,325.30 37.5K
10:11 28,326.80 28,326.80 28,318.50 28,319.85 34.6K
10:12 28,323.65 28,328.30 28,322.75 28,326.75 51.4K
10:13 28,326.85 28,326.85 28,320.15 28,323.80 70.5K
10:14 28,325.10 28,327.90 28,321.60 28,323.05 25.8K
10:15 28,321.40 28,326.35 28,315.50 28,324.85 40.5K
10:16 28,327.65 28,328.10 28,318.40 28,318.40 26.5K
10:17 28,320.10 28,329.25 28,319.85 28,328.85 33.3K
10:18 28,334.15 28,352.60 28,334.15 28,352.60 108.9K
10:19 28,353.70 28,353.70 28,347.90 28,347.90 30.9K
10:20 28,348.15 28,351.55 28,345.55 28,345.85 61.1K
10:21 28,346.25 28,346.25 28,336.70 28,340.40 33.8K
10:22 28,340.10 28,345.80 28,339.95 28,345.20 41.4K
10:23 28,344.40 28,344.40 28,338.70 28,339.05 28.1K
10:24 28,338.55 28,340.05 28,337.25 28,338.00 10.3K
10:25 28,337.85 28,341.65 28,335.40 28,341.65 21.6K
10:26 28,342.25 28,342.25 28,332.35 28,332.35 19.6K
10:27 28,333.85 28,333.85 28,315.75 28,321.80 31.9K
10:28 28,317.45 28,317.45 28,292.65 28,292.65 64.3K
10:29 28,292.35 28,293.00 28,286.35 28,286.60 29.6K
10:30 28,288.00 28,288.00 28,262.40 28,262.40 89.1K
10:31 28,260.55 28,260.55 28,251.25 28,253.70 68.9K
10:32 28,254.10 28,260.40 28,253.20 28,260.40 39.7K
10:33 28,262.80 28,275.15 28,260.05 28,275.15 25.0K
10:34 28,275.15 28,282.80 28,274.10 28,277.85 24.8K
10:35 28,275.45 28,276.70 28,264.30 28,264.30 26.0K
10:36 28,264.75 28,269.80 28,262.35 28,269.80 22.3K
10:37 28,270.50 28,275.20 28,269.95 28,272.30 29.7K
10:38 28,273.80 28,274.40 28,268.95 28,271.75 14.4K
10:39 28,271.40 28,271.40 28,261.20 28,261.30 98.4K
10:40 28,261.45 28,262.85 28,251.35 28,254.55 54.3K
10:41 28,250.70 28,258.00 28,250.70 28,257.20 26.9K
10:42 28,254.80 28,254.85 28,249.95 28,249.95 30.9K
10:43 28,249.95 28,255.85 28,247.25 28,253.65 28.5K
10:44 28,254.45 28,268.65 28,254.45 28,268.65 36.3K
10:45 28,268.55 28,271.90 28,252.35 28,252.45 86.9K
10:46 28,251.60 28,251.60 28,242.75 28,249.90 49.1K
10:47 28,249.20 28,249.50 28,243.00 28,245.55 20.3K
10:48 28,244.90 28,249.95 28,244.00 28,245.45 17.7K
10:49 28,244.75 28,244.75 28,238.85 28,241.05 108.3K
10:50 28,242.15 28,256.50 28,242.15 28,254.80 88.5K
10:51 28,255.50 28,256.55 28,248.20 28,253.90 50.7K
10:52 28,254.75 28,261.05 28,250.80 28,250.80 24.5K
10:53 28,252.55 28,254.35 28,246.45 28,250.55 34.5K
10:54 28,249.50 28,253.60 28,245.15 28,248.95 24.3K
10:55 28,249.60 28,256.15 28,249.60 28,254.55 33.3K
10:56 28,255.40 28,262.50 28,255.40 28,260.90 16.4K
10:57 28,260.80 28,268.35 28,260.80 28,265.50 22.7K
10:58 28,268.50 28,271.30 28,266.75 28,268.95 14.7K
10:59 28,269.30 28,274.10 28,267.50 28,270.30 29.0K
11:00 28,273.55 28,277.70 28,270.40 28,275.00 43.5K
11:01 28,269.60 28,269.60 28,257.75 28,262.05 38.6K
11:02 28,258.80 28,263.60 28,248.65 28,263.60 40.8K
11:03 28,260.75 28,265.05 28,260.25 28,260.35 14.7K
11:04 28,259.90 28,259.90 28,254.65 28,256.10 20.4K
11:05 28,254.85 28,256.10 28,252.05 28,254.10 23.7K
11:06 28,253.60 28,253.60 28,245.60 28,248.75 64.1K
11:07 28,249.65 28,264.60 28,248.70 28,259.90 31.1K
11:08 28,258.20 28,261.15 28,256.60 28,259.80 150.0K
11:09 28,256.75 28,257.75 28,248.80 28,249.30 43.9K
11:10 28,249.50 28,252.90 28,248.60 28,248.60 32.8K
11:11 28,248.85 28,249.60 28,243.45 28,249.60 28.4K
11:12 28,243.90 28,249.45 28,243.90 28,244.55 22.4K
11:13 28,245.05 28,250.20 28,243.05 28,245.00 31.3K
11:14 28,245.35 28,245.70 28,241.10 28,242.70 18.7K
11:15 28,243.15 28,243.15 28,236.25 28,237.25 17.5K
11:16 28,238.25 28,245.50 28,237.40 28,245.50 26.9K
11:17 28,245.10 28,247.45 28,242.25 28,247.45 18.2K
11:18 28,245.95 28,253.90 28,244.75 28,252.20 33.1K
11:19 28,249.25 28,250.50 28,244.30 28,244.95 22.9K
11:20 28,244.85 28,244.85 28,239.95 28,241.25 42.2K
11:21 28,241.90 28,241.90 28,233.55 28,235.30 15.8K
11:22 28,233.65 28,234.80 28,226.10 28,234.80 48.5K
11:23 28,234.65 28,237.60 28,231.20 28,237.60 20.3K
11:24 28,239.20 28,243.55 28,237.45 28,241.60 182.9K
11:25 28,239.05 28,241.25 28,231.55 28,232.55 25.6K
11:26 28,232.30 28,239.65 28,231.75 28,239.60 52.8K
11:27 28,240.50 28,244.75 28,238.25 28,242.65 13.2K
11:28 28,242.40 28,248.20 28,240.65 28,244.15 12.1K
11:29 28,245.20 28,250.75 28,244.40 28,249.05 44.6K
11:30 28,249.90 28,249.90 28,235.05 28,237.25 48.8K
11:31 28,233.05 28,241.90 28,231.50 28,239.70 49.5K
11:32 28,240.85 28,240.85 28,222.90 28,222.95 32.4K
11:33 28,224.00 28,226.75 28,221.20 28,221.35 20.6K
11:34 28,221.45 28,226.85 28,221.45 28,226.25 17.8K
11:35 28,228.65 28,234.90 28,225.95 28,230.10 108.2K
11:36 28,230.45 28,230.55 28,219.15 28,222.25 37.1K
11:37 28,221.15 28,227.95 28,221.00 28,227.00 26.7K
11:38 28,225.10 28,231.65 28,222.75 28,231.65 23.6K
11:39 28,230.25 28,235.65 28,227.50 28,235.65 23.4K
11:40 28,236.45 28,245.50 28,235.65 28,243.30 36.0K
11:41 28,244.05 28,247.25 28,241.45 28,245.05 18.9K
11:42 28,245.55 28,248.90 28,241.70 28,241.70 39.8K
11:43 28,241.60 28,241.60 28,231.20 28,231.65 43.4K
11:44 28,230.65 28,238.25 28,229.70 28,237.75 14.0K
11:45 28,236.30 28,236.55 28,229.10 28,232.55 27.9K
11:46 28,232.05 28,232.05 28,219.45 28,221.15 21.3K
11:47 28,223.80 28,234.25 28,222.30 28,234.25 23.6K
11:48 28,231.75 28,232.55 28,227.05 28,228.00 15.5K
11:49 28,224.80 28,228.65 28,224.80 28,225.30 9.2K
11:50 28,224.50 28,225.45 28,222.50 28,223.30 11.8K
11:51 28,224.60 28,224.60 28,219.15 28,219.15 18.2K
11:52 28,219.25 28,219.25 28,212.30 28,216.90 39.6K
11:53 28,219.05 28,223.85 28,215.50 28,223.85 19.5K
11:54 28,224.05 28,225.50 28,221.40 28,225.50 9.4K
11:55 28,224.70 28,226.15 28,221.10 28,222.95 26.3K
11:56 28,223.55 28,224.40 28,219.05 28,222.90 45.5K
11:57 28,222.95 28,224.25 28,219.65 28,219.65 20.8K
11:58 28,218.60 28,225.10 28,218.60 28,223.60 53.8K
11:59 28,224.50 28,225.90 28,218.85 28,219.85 11.7K
12:00 28,219.80 28,219.90 28,216.05 28,219.80 38.2K
12:01 28,218.95 28,219.60 28,211.80 28,215.05 34.1K
12:02 28,214.20 28,220.20 28,214.20 28,220.20 2,047.7K
12:03 28,221.65 28,228.35 28,221.65 28,224.60 16.9K
12:04 28,224.85 28,227.00 28,223.20 28,225.45 22.4K
12:05 28,226.40 28,226.40 28,219.95 28,224.65 24.7K
12:06 28,223.90 28,228.55 28,220.70 28,222.60 44.0K
12:07 28,223.55 28,224.10 28,213.75 28,213.75 42.6K
12:08 28,212.25 28,212.25 28,204.55 28,206.45 239.2K
12:09 28,205.75 28,209.25 28,205.10 28,209.25 22.9K
12:10 28,208.15 28,214.05 28,207.65 28,214.05 14.4K
12:11 28,213.05 28,221.80 28,213.00 28,221.35 29.6K
12:12 28,220.05 28,229.25 28,217.50 28,229.15 42.5K
12:13 28,230.00 28,232.20 28,227.60 28,230.85 51.8K
12:14 28,232.00 28,240.25 28,230.80 28,238.35 36.2K
12:15 28,236.30 28,242.35 28,236.30 28,237.55 43.1K
12:16 28,237.50 28,243.95 28,235.55 28,243.60 21.4K
12:17 28,245.25 28,248.35 28,239.85 28,240.10 22.0K
12:18 28,241.80 28,241.80 28,225.35 28,226.60 45.9K
12:19 28,227.20 28,229.90 28,225.35 28,229.35 16.7K
12:20 28,228.30 28,228.90 28,223.80 28,223.80 21.8K
12:21 28,224.95 28,226.45 28,221.90 28,221.90 21.9K
12:22 28,221.20 28,221.20 28,214.45 28,214.45 21.7K
12:23 28,214.50 28,215.55 28,209.60 28,210.30 42.3K
12:24 28,210.05 28,212.20 28,208.05 28,209.05 30.9K
12:25 28,207.55 28,207.90 28,202.20 28,202.20 10.5K
12:26 28,201.90 28,204.25 28,197.60 28,200.70 20.9K
12:27 28,197.80 28,201.90 28,197.80 28,201.35 36.6K
12:28 28,204.20 28,211.30 28,201.65 28,203.80 42.5K
12:29 28,204.70 28,208.50 28,204.70 28,207.90 24.3K
12:30 28,208.60 28,208.60 28,203.60 28,203.60 35.7K
12:31 28,205.15 28,208.40 28,204.05 28,205.40 27.9K
12:32 28,203.20 28,205.95 28,197.75 28,197.75 46.9K
12:33 28,197.75 28,200.30 28,193.80 28,193.80 61.1K
12:34 28,196.05 28,199.75 28,190.35 28,196.45 76.8K
12:35 28,193.90 28,200.40 28,186.90 28,190.20 49.5K
12:36 28,192.00 28,204.25 28,190.90 28,204.25 42.4K
12:37 28,203.20 28,206.75 28,201.75 28,204.90 14.2K
12:38 28,210.50 28,214.55 28,206.45 28,208.65 51.1K
12:39 28,207.15 28,211.95 28,206.75 28,209.00 18.5K
12:40 28,210.45 28,211.50 28,203.70 28,203.70 12.3K
12:41 28,208.05 28,217.70 28,206.35 28,217.50 32.0K
12:42 28,217.55 28,217.55 28,213.30 28,215.45 8.6K
12:43 28,214.75 28,214.75 28,204.95 28,213.85 37.2K
12:44 28,210.95 28,218.95 28,210.95 28,212.45 22.2K
12:45 28,214.35 28,219.10 28,213.60 28,215.80 33.6K
12:46 28,214.95 28,215.25 28,208.20 28,210.75 24.7K
12:47 28,212.45 28,212.45 28,207.70 28,209.95 38.0K
12:48 28,209.95 28,209.95 28,203.70 28,203.70 19.7K
12:49 28,205.50 28,205.50 28,201.40 28,202.35 19.8K
12:50 28,202.00 28,207.00 28,200.55 28,203.00 40.1K
12:51 28,203.10 28,204.00 28,194.95 28,196.60 33.3K
12:52 28,195.95 28,197.80 28,192.30 28,192.30 27.5K
12:53 28,191.70 28,191.75 28,184.75 28,184.75 16.9K
12:54 28,184.75 28,185.85 28,183.10 28,183.10 17.5K
12:55 28,183.45 28,192.60 28,182.60 28,191.60 58.2K
12:56 28,192.30 28,192.50 28,184.20 28,184.50 13.0K
12:57 28,185.80 28,185.80 28,181.65 28,185.00 24.4K
12:58 28,185.70 28,194.30 28,185.60 28,193.25 35.3K
12:59 28,192.65 28,197.55 28,192.65 28,195.95 26.1K
13:00 28,195.20 28,195.55 28,189.40 28,195.00 31.5K
13:01 28,195.00 28,195.00 28,186.25 28,187.90 27.8K
13:02 28,188.70 28,194.40 28,186.55 28,194.40 35.7K
13:03 28,193.80 28,193.95 28,190.05 28,192.80 28.2K
13:04 28,192.25 28,195.05 28,191.30 28,191.40 33.7K
13:05 28,192.10 28,192.60 28,187.30 28,190.20 22.1K
13:06 28,191.20 28,192.25 28,178.30 28,178.30 61.9K
13:07 28,178.75 28,178.90 28,168.50 28,168.60 32.5K
13:08 28,166.25 28,172.20 28,162.60 28,170.35 53.0K
13:09 28,169.10 28,171.20 28,166.70 28,170.90 46.8K
13:10 28,170.45 28,173.95 28,167.45 28,169.10 39.2K
13:11 28,167.65 28,167.65 28,156.90 28,158.70 78.3K
13:12 28,154.45 28,156.70 28,149.95 28,152.00 115.3K
13:13 28,153.10 28,156.45 28,153.10 28,153.60 29.7K
13:14 28,152.50 28,159.25 28,152.50 28,157.25 54.9K
13:15 28,155.25 28,162.15 28,155.25 28,155.75 27.8K
13:16 28,157.00 28,157.00 28,146.95 28,147.55 16.5K
13:17 28,145.90 28,146.40 28,135.20 28,137.35 37.9K
13:18 28,138.15 28,138.15 28,130.70 28,130.70 77.8K
13:19 28,131.25 28,141.90 28,127.60 28,141.90 72.5K
13:20 28,142.35 28,144.80 28,139.00 28,139.00 55.5K
13:21 28,138.60 28,138.60 28,130.35 28,130.95 58.5K
13:22 28,131.35 28,131.35 28,117.80 28,117.80 38.8K
13:23 28,117.15 28,117.15 28,102.15 28,102.15 67.6K
13:24 28,101.40 28,101.65 28,095.40 28,099.90 30.6K
13:25 28,098.95 28,103.25 28,095.60 28,101.90 36.1K
13:26 28,101.60 28,106.55 28,100.00 28,103.60 37.9K
13:27 28,102.60 28,107.90 28,100.50 28,107.90 56.3K
13:28 28,105.95 28,110.80 28,104.35 28,107.40 37.9K
13:29 28,103.80 28,108.70 28,099.30 28,106.95 42.6K
13:30 28,107.10 28,108.90 28,102.25 28,108.25 25.5K
13:31 28,111.20 28,124.45 28,111.20 28,123.30 30.3K
13:32 28,125.20 28,125.20 28,114.75 28,115.00 22.5K
13:33 28,114.85 28,114.85 28,103.35 28,111.60 47.5K
13:34 28,111.35 28,112.75 28,107.35 28,111.35 28.4K
13:35 28,109.90 28,113.10 28,107.65 28,109.30 76.9K
13:36 28,108.95 28,109.90 28,105.95 28,108.70 60.9K
13:37 28,110.70 28,111.70 28,099.60 28,099.60 35.8K
13:38 28,099.90 28,104.25 28,099.45 28,101.35 38.1K
13:39 28,099.40 28,114.30 28,099.40 28,114.25 39.2K
13:40 28,112.90 28,116.50 28,109.25 28,109.45 32.4K
13:41 28,107.55 28,122.65 28,107.55 28,122.65 21.2K
13:42 28,123.30 28,125.55 28,120.05 28,122.65 34.0K
13:43 28,122.50 28,122.50 28,117.60 28,118.85 28.3K
13:44 28,116.90 28,145.20 28,116.90 28,139.50 55.0K
13:45 28,137.10 28,152.95 28,137.10 28,148.95 66.5K
13:46 28,147.70 28,152.85 28,143.05 28,144.75 67.7K
13:47 28,143.35 28,150.05 28,142.95 28,148.00 40.9K
13:48 28,147.85 28,147.85 28,137.85 28,139.35 55.7K
13:49 28,140.30 28,140.65 28,133.70 28,139.15 92.9K
13:50 28,138.15 28,139.70 28,134.95 28,136.00 24.5K
13:51 28,136.85 28,136.85 28,125.40 28,127.60 32.7K
13:52 28,128.40 28,133.80 28,126.10 28,131.75 27.3K
13:53 28,130.30 28,132.45 28,129.20 28,131.70 26.4K
13:54 28,132.70 28,134.30 28,131.10 28,134.00 25.2K
13:55 28,133.35 28,135.95 28,131.45 28,133.10 25.4K
13:56 28,132.05 28,134.55 28,129.45 28,130.95 21.8K
13:57 28,129.20 28,141.20 28,129.20 28,141.20 23.6K
13:58 28,140.10 28,144.50 28,139.60 28,142.00 16.7K
13:59 28,141.85 28,142.35 28,137.10 28,141.25 33.5K
14:00 28,145.10 28,150.60 28,144.75 28,147.75 49.8K
14:01 28,146.45 28,154.50 28,146.45 28,154.50 29.1K
14:02 28,153.95 28,156.20 28,151.00 28,155.25 20.3K
14:03 28,154.85 28,158.55 28,151.55 28,158.55 25.3K
14:04 28,159.00 28,166.50 28,157.90 28,166.50 57.4K
14:05 28,168.25 28,185.15 28,168.25 28,185.15 63.8K
14:06 28,184.30 28,190.70 28,184.30 28,186.15 58.7K
14:07 28,184.10 28,189.95 28,176.80 28,185.80 90.6K
14:08 28,186.55 28,192.65 28,185.55 28,185.55 63.2K
14:09 28,186.00 28,188.00 28,185.15 28,185.35 35.8K
14:10 28,185.85 28,188.85 28,183.60 28,185.40 52.1K
14:11 28,183.90 28,191.10 28,182.80 28,190.95 98.7K
14:12 28,192.00 28,213.85 28,192.00 28,205.80 980.8K
14:13 28,207.55 28,208.10 28,196.35 28,196.50 94.5K
14:14 28,193.85 28,206.30 28,193.85 28,206.25 39.3K
14:15 28,204.75 28,220.15 28,204.75 28,220.15 67.9K
14:16 28,223.05 28,229.30 28,223.05 28,226.50 115.8K
14:17 28,227.90 28,237.40 28,226.40 28,236.20 157.9K
14:18 28,236.70 28,255.90 28,236.70 28,254.05 99.1K
14:19 28,257.00 28,263.00 28,257.00 28,261.70 69.5K
14:20 28,262.85 28,281.60 28,261.55 28,272.25 70.2K
14:21 28,274.95 28,280.55 28,270.65 28,273.55 139.8K
14:22 28,274.40 28,294.90 28,274.40 28,286.95 143.2K
14:23 28,288.65 28,290.85 28,279.50 28,283.80 97.7K
14:24 28,283.70 28,283.70 28,249.90 28,250.40 73.7K
14:25 28,250.95 28,261.45 28,250.95 28,256.30 37.3K
14:26 28,256.00 28,256.00 28,244.20 28,245.30 42.2K
14:27 28,245.75 28,249.20 28,244.05 28,247.75 30.2K
14:28 28,248.10 28,248.60 28,236.75 28,237.75 35.1K
14:29 28,237.65 28,258.20 28,237.65 28,255.60 38.9K
14:30 28,259.45 28,272.55 28,259.45 28,269.85 29.3K
14:31 28,268.75 28,279.00 28,263.70 28,278.65 89.0K
14:32 28,281.65 28,282.75 28,274.55 28,274.55 154.0K
14:33 28,272.40 28,279.70 28,270.05 28,275.80 82.1K
14:34 28,272.65 28,282.50 28,271.45 28,281.20 134.2K
14:35 28,280.60 28,287.20 28,277.75 28,277.75 42.7K
14:36 28,279.65 28,305.95 28,278.80 28,295.65 93.5K
14:37 28,297.45 28,297.45 28,292.55 28,296.25 43.2K
14:38 28,296.85 28,310.50 28,293.60 28,306.85 56.5K
14:39 28,313.35 28,315.30 28,305.25 28,305.60 49.2K
14:40 28,306.75 28,311.35 28,300.75 28,300.75 71.0K
14:41 28,298.15 28,308.60 28,297.15 28,308.60 35.7K
14:42 28,307.85 28,314.60 28,307.15 28,311.90 58.7K
14:43 28,308.45 28,325.85 28,308.45 28,325.85 64.3K
14:44 28,327.10 28,330.85 28,325.70 28,326.90 50.7K
14:45 28,332.35 28,342.20 28,330.85 28,330.85 124.3K
14:46 28,331.65 28,342.40 28,331.65 28,336.35 62.1K
14:47 28,337.50 28,340.30 28,335.25 28,335.80 53.2K
14:48 28,335.20 28,335.20 28,323.95 28,324.60 40.3K
14:49 28,326.85 28,334.85 28,323.55 28,334.25 167.0K
14:50 28,337.10 28,350.95 28,337.10 28,346.40 89.4K
14:51 28,347.10 28,350.45 28,343.10 28,344.30 48.1K
14:52 28,343.25 28,349.50 28,340.90 28,343.10 39.3K
14:53 28,344.60 28,350.80 28,344.45 28,344.45 37.9K
14:54 28,342.90 28,353.50 28,342.90 28,350.15 54.6K
14:55 28,350.10 28,357.80 28,341.70 28,341.70 56.2K
14:56 28,343.85 28,356.15 28,343.65 28,356.05 81.4K
14:57 28,355.45 28,362.35 28,355.05 28,355.90 44.4K
14:58 28,355.85 28,359.50 28,353.45 28,357.30 72.2K
14:59 28,355.75 28,368.70 28,355.75 28,367.95 82.9K
15:00 28,372.40 28,387.30 28,370.25 28,387.30 143.6K
15:01 28,387.25 28,396.00 28,382.50 28,382.50 154.0K
15:02 28,382.80 28,382.80 28,372.60 28,381.75 188.4K
15:03 28,382.10 28,393.80 28,379.30 28,393.80 158.6K
15:04 28,393.85 28,401.95 28,393.00 28,401.95 125.6K
15:05 28,402.20 28,416.05 28,400.50 28,414.30 124.7K
15:06 28,416.75 28,419.50 28,412.35 28,415.15 113.8K
15:07 28,413.90 28,423.80 28,413.90 28,423.70 99.1K
15:08 28,422.80 28,423.60 28,415.30 28,419.85 137.4K
15:09 28,420.35 28,420.50 28,415.35 28,418.90 206.7K
15:10 28,412.40 28,412.40 28,401.25 28,403.00 139.7K
15:11 28,405.00 28,417.60 28,405.00 28,415.70 139.3K
15:12 28,414.45 28,415.00 28,412.55 28,415.00 121.8K
15:13 28,415.90 28,418.15 28,413.95 28,417.50 109.0K
15:14 28,417.10 28,417.10 28,409.95 28,412.90 171.0K
15:15 28,410.40 28,422.60 28,408.15 28,422.00 293.0K
15:16 28,420.95 28,420.95 28,414.75 28,417.80 141.7K
15:17 28,416.55 28,425.80 28,416.50 28,424.95 145.5K
15:18 28,425.20 28,428.80 28,424.90 28,426.70 156.6K
15:19 28,428.55 28,431.95 28,428.55 28,431.95 224.9K
15:20 28,429.80 28,432.00 28,425.95 28,427.60 266.2K
15:21 28,427.70 28,432.85 28,426.75 28,431.60 358.4K
15:22 28,433.95 28,439.35 28,432.75 28,434.00 332.5K
15:23 28,435.10 28,441.40 28,434.45 28,436.70 117.5K
15:24 28,440.45 28,440.45 28,432.30 28,432.30 176.4K
15:25 28,434.10 28,450.25 28,434.10 28,450.25 241.0K
15:26 28,447.65 28,451.85 28,447.10 28,451.45 198.4K
15:27 28,449.25 28,452.00 28,442.60 28,447.25 200.5K
15:28 28,445.20 28,452.70 28,443.80 28,447.25 190.6K
15:29 28,441.85 28,458.10 28,419.10 28,419.10 130.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available