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 28,507.70 28,507.70 28,507.70 28,507.70 1.1K
09:15 28,500.30 28,509.30 28,415.15 28,434.20 378.1K
09:16 28,421.05 28,475.60 28,421.05 28,455.80 194.2K
09:17 28,457.65 28,457.65 28,401.40 28,403.35 214.8K
09:18 28,408.35 28,453.95 28,408.35 28,453.95 128.0K
09:19 28,447.50 28,449.90 28,409.40 28,409.40 120.4K
09:20 28,406.40 28,444.95 28,402.10 28,441.20 112.9K
09:21 28,438.70 28,445.70 28,422.55 28,422.75 113.7K
09:22 28,424.50 28,437.40 28,421.85 28,435.00 109.0K
09:23 28,435.20 28,443.85 28,424.85 28,434.65 109.3K
09:24 28,433.95 28,436.80 28,417.60 28,428.10 78.6K
09:25 28,429.25 28,442.40 28,429.25 28,442.40 74.0K
09:26 28,448.40 28,448.40 28,429.95 28,438.95 84.1K
09:27 28,438.80 28,438.80 28,408.20 28,408.40 95.2K
09:28 28,407.55 28,407.55 28,383.55 28,388.60 76.5K
09:29 28,393.05 28,393.05 28,370.70 28,370.70 81.6K
09:30 28,372.35 28,384.70 28,368.55 28,375.75 81.1K
09:31 28,376.35 28,385.95 28,362.00 28,384.05 107.5K
09:32 28,384.15 28,392.10 28,378.90 28,392.10 96.5K
09:33 28,392.25 28,404.60 28,391.85 28,395.70 61.7K
09:34 28,392.75 28,392.75 28,379.65 28,383.25 57.8K
09:35 28,382.80 28,382.95 28,374.65 28,380.85 40.8K
09:36 28,376.55 28,384.45 28,374.15 28,379.90 51.7K
09:37 28,381.15 28,404.35 28,381.15 28,402.60 49.4K
09:38 28,404.00 28,410.90 28,387.35 28,387.35 69.4K
09:39 28,382.90 28,392.05 28,379.35 28,392.05 58.3K
09:40 28,392.30 28,406.55 28,389.90 28,400.15 46.0K
09:41 28,398.35 28,400.25 28,381.90 28,381.90 48.0K
09:42 28,381.90 28,390.90 28,375.90 28,375.90 33.9K
09:43 28,374.80 28,386.50 28,374.80 28,386.50 51.9K
09:44 28,385.45 28,385.45 28,374.90 28,376.80 56.3K
09:45 28,379.25 28,379.25 28,369.85 28,377.45 41.9K
09:46 28,375.60 28,381.95 28,373.55 28,376.35 45.2K
09:47 28,376.00 28,376.00 28,360.80 28,361.70 76.0K
09:48 28,362.30 28,366.25 28,358.35 28,361.40 43.1K
09:49 28,362.10 28,363.40 28,349.20 28,349.20 51.3K
09:50 28,346.80 28,346.80 28,329.45 28,329.45 128.1K
09:51 28,329.15 28,330.40 28,323.80 28,324.75 43.4K
09:52 28,324.50 28,352.70 28,322.20 28,352.70 34.0K
09:53 28,352.30 28,353.15 28,337.95 28,339.15 55.7K
09:54 28,338.30 28,355.45 28,337.40 28,355.45 58.4K
09:55 28,356.20 28,371.45 28,356.20 28,371.30 35.7K
09:56 28,369.95 28,370.95 28,355.10 28,357.35 41.0K
09:57 28,356.35 28,363.25 28,353.35 28,362.05 73.6K
09:58 28,361.50 28,372.65 28,360.45 28,371.05 88.0K
09:59 28,369.80 28,369.80 28,357.35 28,359.25 117.9K
10:00 28,356.40 28,362.45 28,355.45 28,359.65 117.5K
10:01 28,360.30 28,367.00 28,358.65 28,358.65 86.0K
10:02 28,358.40 28,358.40 28,345.50 28,350.55 131.6K
10:03 28,350.40 28,350.40 28,336.20 28,337.45 88.0K
10:04 28,338.55 28,345.75 28,336.70 28,336.70 56.6K
10:05 28,336.25 28,336.65 28,331.15 28,331.20 46.9K
10:06 28,332.30 28,334.85 28,322.95 28,334.85 104.4K
10:07 28,335.45 28,343.85 28,331.70 28,341.35 58.9K
10:08 28,343.70 28,363.65 28,340.75 28,362.65 67.4K
10:09 28,364.00 28,366.95 28,347.30 28,347.85 62.7K
10:10 28,348.60 28,356.20 28,346.90 28,353.45 45.6K
10:11 28,356.05 28,364.15 28,353.70 28,359.55 27.3K
10:12 28,359.10 28,359.10 28,348.90 28,351.15 58.0K
10:13 28,352.40 28,357.20 28,346.30 28,356.20 22.2K
10:14 28,356.20 28,358.90 28,341.85 28,341.85 53.2K
10:15 28,343.00 28,347.45 28,340.15 28,340.65 42.8K
10:16 28,341.50 28,345.00 28,335.00 28,345.00 47.5K
10:17 28,345.10 28,347.65 28,337.75 28,341.20 90.4K
10:18 28,340.90 28,357.75 28,340.90 28,348.85 70.7K
10:19 28,350.65 28,351.80 28,346.55 28,346.55 41.8K
10:20 28,345.55 28,345.55 28,333.45 28,333.45 59.9K
10:21 28,332.40 28,337.45 28,324.60 28,337.45 71.6K
10:22 28,335.55 28,337.30 28,331.70 28,335.30 59.8K
10:23 28,336.80 28,350.00 28,335.60 28,350.00 51.5K
10:24 28,350.10 28,361.50 28,350.10 28,359.60 35.1K
10:25 28,359.10 28,359.10 28,353.65 28,355.25 25.1K
10:26 28,355.60 28,372.85 28,355.60 28,369.20 56.9K
10:27 28,370.15 28,374.20 28,358.00 28,358.95 41.8K
10:28 28,360.70 28,362.35 28,350.55 28,350.55 23.2K
10:29 28,353.60 28,353.60 28,340.75 28,340.75 65.3K
10:30 28,345.65 28,348.45 28,339.35 28,343.30 79.5K
10:31 28,342.10 28,342.55 28,327.70 28,327.90 37.8K
10:32 28,325.00 28,327.20 28,312.45 28,316.00 64.0K
10:33 28,318.30 28,327.95 28,318.10 28,324.80 46.7K
10:34 28,324.70 28,324.80 28,316.80 28,322.80 34.7K
10:35 28,322.65 28,326.90 28,320.60 28,321.55 27.0K
10:36 28,322.10 28,324.15 28,319.90 28,321.60 24.8K
10:37 28,321.00 28,322.65 28,318.40 28,321.10 34.5K
10:38 28,318.45 28,318.45 28,312.45 28,312.45 26.6K
10:39 28,313.40 28,315.60 28,309.55 28,311.45 81.5K
10:40 28,311.10 28,314.15 28,309.05 28,314.15 115.5K
10:41 28,313.45 28,322.65 28,311.35 28,321.80 27.0K
10:42 28,320.85 28,324.35 28,320.30 28,323.35 22.7K
10:43 28,324.10 28,325.95 28,314.35 28,318.30 27.9K
10:44 28,314.85 28,316.65 28,310.90 28,313.55 135.3K
10:45 28,313.60 28,315.30 28,308.30 28,308.55 31.4K
10:46 28,307.80 28,313.95 28,306.05 28,306.05 34.8K
10:47 28,307.20 28,308.75 28,295.15 28,298.55 56.0K
10:48 28,298.90 28,298.90 28,286.85 28,290.40 32.0K
10:49 28,288.45 28,294.55 28,288.45 28,292.90 29.0K
10:50 28,291.70 28,296.35 28,290.50 28,291.90 29.8K
10:51 28,291.30 28,293.00 28,288.45 28,289.85 20.0K
10:52 28,289.50 28,293.25 28,286.40 28,293.25 24.3K
10:53 28,294.40 28,299.35 28,293.30 28,299.25 19.3K
10:54 28,297.40 28,302.50 28,295.70 28,302.50 12.6K
10:55 28,302.10 28,307.50 28,302.10 28,304.60 27.4K
10:56 28,307.95 28,311.15 28,306.40 28,308.30 30.8K
10:57 28,308.15 28,308.15 28,296.85 28,296.85 53.8K
10:58 28,296.30 28,300.35 28,292.30 28,292.50 45.9K
10:59 28,290.60 28,295.55 28,281.15 28,294.60 63.2K
11:00 28,295.15 28,299.65 28,290.25 28,298.20 51.1K
11:01 28,295.55 28,296.80 28,291.50 28,296.80 86.3K
11:02 28,297.45 28,298.65 28,294.00 28,294.60 35.0K
11:03 28,294.90 28,302.95 28,291.75 28,302.95 37.9K
11:04 28,300.90 28,306.00 28,297.05 28,297.70 54.9K
11:05 28,299.30 28,301.05 28,294.75 28,295.20 82.2K
11:06 28,295.40 28,298.45 28,295.40 28,298.25 33.5K
11:07 28,298.85 28,306.20 28,298.10 28,305.85 61.2K
11:08 28,305.35 28,313.95 28,305.35 28,308.15 49.2K
11:09 28,308.20 28,310.00 28,304.95 28,308.60 38.3K
11:10 28,308.55 28,310.30 28,306.15 28,308.50 47.2K
11:11 28,310.05 28,317.40 28,308.00 28,316.05 62.4K
11:12 28,317.50 28,319.15 28,314.60 28,317.25 27.3K
11:13 28,318.00 28,326.65 28,317.10 28,326.65 42.9K
11:14 28,329.20 28,329.20 28,322.05 28,323.05 46.2K
11:15 28,323.65 28,330.45 28,323.20 28,324.45 64.3K
11:16 28,328.30 28,328.50 28,325.40 28,325.70 41.3K
11:17 28,328.25 28,332.95 28,327.70 28,327.70 58.0K
11:18 28,329.75 28,335.50 28,328.40 28,334.85 77.6K
11:19 28,335.05 28,339.30 28,333.95 28,336.40 55.5K
11:20 28,336.15 28,342.30 28,333.95 28,337.20 64.4K
11:21 28,338.80 28,340.20 28,333.40 28,335.10 27.6K
11:22 28,336.90 28,336.90 28,325.75 28,327.75 32.0K
11:23 28,328.10 28,328.10 28,313.60 28,313.60 43.0K
11:24 28,313.80 28,321.85 28,313.80 28,320.55 38.1K
11:25 28,318.95 28,323.90 28,315.70 28,321.15 40.0K
11:26 28,319.30 28,329.85 28,319.30 28,329.85 38.9K
11:27 28,330.45 28,331.65 28,322.40 28,322.40 24.5K
11:28 28,324.80 28,325.25 28,316.40 28,317.60 42.9K
11:29 28,316.05 28,318.15 28,309.15 28,311.95 30.0K
11:30 28,309.30 28,312.10 28,306.60 28,310.00 42.3K
11:31 28,311.40 28,317.90 28,311.40 28,313.85 31.9K
11:32 28,312.95 28,314.50 28,310.45 28,314.20 28.0K
11:33 28,313.35 28,322.70 28,311.65 28,322.70 51.7K
11:34 28,322.45 28,322.85 28,319.35 28,321.25 49.5K
11:35 28,320.55 28,326.55 28,320.55 28,324.25 38.6K
11:36 28,324.50 28,324.85 28,320.45 28,321.25 37.5K
11:37 28,322.30 28,322.35 28,317.70 28,318.00 24.7K
11:38 28,314.75 28,314.75 28,307.15 28,308.55 63.8K
11:39 28,310.65 28,313.70 28,308.45 28,308.45 39.4K
11:40 28,310.60 28,310.60 28,303.80 28,304.05 49.5K
11:41 28,304.25 28,310.85 28,304.25 28,310.40 27.7K
11:42 28,310.45 28,315.20 28,310.45 28,311.60 48.5K
11:43 28,311.40 28,321.20 28,311.00 28,321.20 37.2K
11:44 28,320.30 28,324.05 28,319.00 28,320.00 44.8K
11:45 28,321.55 28,322.45 28,314.60 28,321.25 48.1K
11:46 28,322.25 28,324.80 28,320.00 28,323.15 45.3K
11:47 28,322.95 28,326.65 28,319.90 28,321.60 42.2K
11:48 28,320.40 28,328.20 28,320.40 28,323.45 125.4K
11:49 28,323.60 28,330.70 28,321.35 28,328.90 111.3K
11:50 28,332.40 28,343.30 28,332.20 28,341.75 57.2K
11:51 28,341.50 28,346.45 28,341.50 28,342.95 61.6K
11:52 28,345.25 28,349.45 28,343.95 28,346.95 39.2K
11:53 28,346.05 28,353.55 28,344.55 28,353.40 81.2K
11:54 28,354.80 28,357.65 28,349.85 28,350.55 82.1K
11:55 28,353.10 28,364.20 28,351.55 28,363.70 190.4K
11:56 28,363.70 28,364.15 28,359.75 28,361.35 96.1K
11:57 28,361.85 28,365.05 28,350.65 28,350.65 61.5K
11:58 28,353.05 28,353.05 28,329.60 28,339.95 65.4K
11:59 28,340.10 28,344.75 28,340.10 28,344.75 94.0K
12:00 28,346.45 28,348.60 28,338.70 28,338.70 49.4K
12:01 28,335.15 28,343.75 28,334.90 28,338.70 94.8K
12:02 28,339.75 28,339.75 28,322.00 28,322.00 116.5K
12:03 28,320.65 28,320.65 28,313.25 28,314.15 47.8K
12:04 28,315.35 28,315.35 28,306.45 28,311.60 39.4K
12:05 28,314.20 28,316.90 28,311.60 28,311.70 42.0K
12:06 28,312.10 28,321.65 28,310.25 28,321.65 47.2K
12:07 28,320.90 28,323.15 28,317.75 28,319.20 47.5K
12:08 28,319.20 28,319.20 28,311.10 28,315.25 42.5K
12:09 28,315.55 28,323.95 28,315.55 28,320.70 33.5K
12:10 28,321.55 28,325.45 28,318.85 28,323.45 31.9K
12:11 28,325.05 28,330.90 28,325.05 28,330.45 37.8K
12:12 28,330.95 28,342.40 28,330.95 28,339.95 86.2K
12:13 28,338.95 28,344.05 28,336.85 28,344.05 41.7K
12:14 28,345.05 28,347.85 28,342.15 28,347.85 26.3K
12:15 28,346.45 28,347.10 28,342.15 28,342.15 55.6K
12:16 28,342.20 28,342.65 28,333.55 28,334.15 62.8K
12:17 28,335.80 28,337.55 28,330.75 28,333.45 69.8K
12:18 28,332.65 28,334.30 28,330.20 28,331.10 28.5K
12:19 28,329.25 28,334.55 28,329.25 28,334.55 31.1K
12:20 28,334.60 28,337.65 28,330.20 28,335.30 49.9K
12:21 28,334.20 28,336.00 28,330.25 28,332.45 54.3K
12:22 28,332.00 28,335.15 28,331.95 28,334.95 36.0K
12:23 28,334.35 28,336.20 28,332.10 28,334.45 46.0K
12:24 28,336.50 28,341.15 28,334.70 28,337.60 52.7K
12:25 28,338.20 28,344.40 28,336.25 28,344.35 47.9K
12:26 28,344.85 28,359.55 28,342.90 28,357.70 81.6K
12:27 28,362.15 28,362.50 28,358.30 28,360.35 70.1K
12:28 28,361.60 28,361.60 28,349.60 28,350.30 60.7K
12:29 28,349.20 28,351.05 28,345.95 28,348.75 69.8K
12:30 28,349.35 28,349.45 28,345.70 28,347.45 54.3K
12:31 28,346.45 28,349.75 28,339.75 28,341.15 45.2K
12:32 28,342.05 28,342.50 28,331.65 28,333.85 57.9K
12:33 28,334.00 28,335.95 28,329.65 28,329.65 69.1K
12:34 28,330.35 28,333.40 28,327.25 28,327.25 40.5K
12:35 28,327.10 28,334.00 28,327.10 28,329.05 71.9K
12:36 28,328.60 28,329.90 28,322.75 28,324.65 102.7K
12:37 28,324.95 28,327.95 28,321.65 28,321.65 33.4K
12:38 28,320.05 28,322.60 28,312.05 28,312.65 67.2K
12:39 28,312.45 28,314.00 28,308.10 28,312.70 44.7K
12:40 28,313.80 28,315.35 28,310.05 28,311.30 73.7K
12:41 28,315.45 28,319.55 28,315.00 28,318.25 52.2K
12:42 28,319.50 28,325.40 28,317.90 28,322.80 34.1K
12:43 28,323.25 28,336.05 28,322.60 28,333.75 42.4K
12:44 28,334.15 28,337.40 28,331.15 28,331.15 49.6K
12:45 28,330.75 28,335.45 28,329.40 28,335.30 38.2K
12:46 28,334.90 28,338.40 28,333.85 28,335.45 37.5K
12:47 28,335.85 28,339.10 28,335.10 28,335.60 38.5K
12:48 28,335.75 28,342.30 28,334.05 28,341.30 23.3K
12:49 28,341.75 28,351.95 28,339.45 28,351.95 88.7K
12:50 28,352.35 28,360.65 28,352.25 28,360.65 73.7K
12:51 28,359.55 28,359.55 28,352.65 28,353.25 56.0K
12:52 28,353.85 28,353.85 28,349.45 28,351.20 54.1K
12:53 28,353.40 28,360.75 28,350.70 28,358.60 47.1K
12:54 28,358.80 28,368.70 28,358.55 28,368.70 47.7K
12:55 28,367.55 28,374.10 28,365.40 28,374.10 59.1K
12:56 28,376.15 28,379.05 28,371.70 28,373.15 77.0K
12:57 28,372.75 28,375.90 28,368.80 28,369.65 40.7K
12:58 28,366.80 28,372.40 28,364.20 28,371.90 48.4K
12:59 28,372.85 28,373.05 28,358.35 28,358.35 54.5K
13:00 28,357.15 28,357.85 28,352.85 28,354.00 48.2K
13:01 28,351.80 28,352.35 28,344.95 28,350.80 64.3K
13:02 28,349.30 28,349.30 28,344.40 28,344.40 42.5K
13:03 28,342.55 28,345.75 28,340.60 28,343.10 58.9K
13:04 28,345.15 28,352.95 28,344.90 28,346.35 40.8K
13:05 28,346.75 28,348.55 28,344.40 28,345.55 71.6K
13:06 28,346.10 28,348.20 28,341.65 28,342.35 24.4K
13:07 28,345.30 28,345.30 28,332.85 28,335.90 84.2K
13:08 28,334.95 28,336.55 28,326.25 28,336.45 86.4K
13:09 28,338.55 28,338.55 28,327.40 28,328.40 38.8K
13:10 28,331.40 28,333.15 28,325.70 28,332.20 46.8K
13:11 28,330.70 28,335.00 28,329.90 28,332.10 37.7K
13:12 28,335.10 28,335.35 28,325.90 28,335.35 27.6K
13:13 28,334.90 28,335.10 28,328.55 28,330.45 26.1K
13:14 28,331.35 28,334.50 28,329.40 28,332.35 29.4K
13:15 28,332.85 28,337.30 28,329.30 28,337.30 28.4K
13:16 28,338.45 28,343.00 28,337.20 28,342.05 27.8K
13:17 28,341.90 28,342.65 28,335.35 28,337.10 26.7K
13:18 28,336.55 28,340.15 28,333.95 28,335.35 26.8K
13:19 28,336.90 28,340.45 28,336.85 28,338.15 24.8K
13:20 28,338.15 28,341.25 28,333.70 28,338.80 32.6K
13:21 28,340.05 28,341.35 28,336.60 28,336.60 27.5K
13:22 28,336.80 28,337.35 28,334.95 28,335.95 47.3K
13:23 28,337.80 28,339.35 28,335.90 28,339.10 35.2K
13:24 28,339.60 28,341.25 28,336.75 28,337.80 36.4K
13:25 28,339.05 28,339.55 28,335.15 28,335.15 19.6K
13:26 28,335.30 28,335.30 28,326.20 28,326.65 37.1K
13:27 28,326.20 28,328.00 28,323.00 28,323.50 38.3K
13:28 28,322.20 28,325.00 28,314.60 28,315.50 35.8K
13:29 28,315.75 28,319.80 28,315.55 28,318.35 35.9K
13:30 28,319.20 28,323.30 28,315.70 28,323.30 35.5K
13:31 28,323.55 28,333.50 28,323.45 28,331.80 43.6K
13:32 28,333.90 28,337.85 28,331.35 28,336.50 30.5K
13:33 28,335.10 28,339.50 28,328.95 28,330.60 56.0K
13:34 28,331.50 28,336.05 28,328.55 28,333.65 34.1K
13:35 28,337.25 28,339.75 28,329.75 28,329.75 30.9K
13:36 28,330.10 28,335.45 28,329.65 28,331.55 87.8K
13:37 28,331.40 28,333.95 28,330.25 28,330.25 31.7K
13:38 28,332.40 28,335.25 28,331.15 28,334.50 20.0K
13:39 28,337.25 28,341.80 28,337.25 28,340.05 40.0K
13:40 28,341.15 28,342.70 28,338.25 28,338.25 28.4K
13:41 28,339.95 28,339.95 28,331.75 28,335.70 40.0K
13:42 28,338.65 28,340.20 28,336.45 28,340.20 25.8K
13:43 28,338.85 28,339.45 28,334.40 28,335.40 55.1K
13:44 28,336.00 28,339.65 28,333.80 28,336.20 37.2K
13:45 28,335.15 28,335.15 28,325.25 28,326.45 45.8K
13:46 28,326.15 28,326.15 28,318.20 28,319.15 52.0K
13:47 28,320.30 28,320.30 28,306.90 28,306.90 98.1K
13:48 28,308.15 28,308.15 28,293.10 28,303.05 57.9K
13:49 28,302.00 28,304.35 28,299.30 28,300.90 36.7K
13:50 28,302.30 28,304.90 28,299.40 28,299.40 48.9K
13:51 28,298.35 28,298.35 28,291.00 28,297.50 38.5K
13:52 28,296.85 28,299.40 28,294.10 28,295.65 40.8K
13:53 28,296.05 28,299.20 28,294.55 28,299.20 32.0K
13:54 28,297.65 28,298.65 28,292.60 28,293.25 33.8K
13:55 28,293.70 28,293.70 28,288.10 28,291.05 33.1K
13:56 28,291.25 28,295.90 28,288.40 28,294.95 29.5K
13:57 28,294.35 28,295.85 28,290.15 28,292.80 44.4K
13:58 28,290.80 28,291.90 28,284.90 28,286.25 48.7K
13:59 28,286.35 28,288.80 28,283.25 28,288.35 33.4K
14:00 28,286.95 28,294.50 28,286.95 28,290.90 29.7K
14:01 28,291.10 28,291.40 28,284.25 28,289.35 61.8K
14:02 28,290.15 28,292.40 28,285.65 28,287.35 46.4K
14:03 28,286.55 28,288.95 28,271.20 28,271.20 949.8K
14:04 28,269.30 28,275.60 28,266.95 28,271.50 69.1K
14:05 28,271.85 28,274.05 28,267.50 28,267.50 47.5K
14:06 28,268.35 28,271.20 28,265.65 28,266.70 34.0K
14:07 28,267.90 28,268.30 28,262.05 28,263.20 34.2K
14:08 28,265.70 28,265.70 28,258.35 28,263.35 52.7K
14:09 28,263.50 28,263.90 28,260.40 28,262.25 36.6K
14:10 28,260.60 28,261.05 28,254.00 28,257.40 77.7K
14:11 28,257.75 28,258.15 28,253.15 28,253.75 53.0K
14:12 28,254.85 28,255.75 28,227.35 28,228.55 85.9K
14:13 28,227.95 28,237.05 28,223.35 28,236.75 92.3K
14:14 28,237.85 28,245.15 28,236.95 28,245.15 25.9K
14:15 28,244.80 28,245.40 28,238.25 28,238.75 52.7K
14:16 28,239.20 28,251.85 28,235.30 28,250.85 36.5K
14:17 28,249.75 28,256.80 28,248.35 28,254.35 29.5K
14:18 28,255.40 28,258.95 28,255.40 28,258.45 26.4K
14:19 28,258.60 28,261.40 28,257.75 28,259.55 24.3K
14:20 28,259.85 28,259.85 28,251.85 28,254.50 30.6K
14:21 28,254.35 28,254.70 28,248.20 28,248.95 46.4K
14:22 28,251.05 28,252.85 28,247.55 28,250.55 74.2K
14:23 28,248.50 28,250.30 28,244.70 28,245.05 31.9K
14:24 28,243.90 28,246.35 28,243.70 28,243.85 32.2K
14:25 28,241.40 28,241.50 28,222.55 28,222.55 144.2K
14:26 28,224.75 28,224.75 28,219.70 28,219.70 43.4K
14:27 28,221.70 28,221.70 28,209.90 28,211.05 45.6K
14:28 28,208.90 28,210.00 28,204.65 28,206.40 61.8K
14:29 28,205.15 28,205.15 28,201.75 28,204.35 47.3K
14:30 28,206.30 28,211.15 28,202.55 28,208.10 47.9K
14:31 28,207.80 28,210.80 28,202.15 28,203.65 41.3K
14:32 28,204.25 28,204.50 28,183.75 28,183.75 48.5K
14:33 28,188.45 28,197.45 28,182.70 28,197.20 53.8K
14:34 28,198.40 28,198.50 28,193.25 28,196.25 41.9K
14:35 28,194.85 28,213.15 28,193.90 28,213.15 61.1K
14:36 28,210.45 28,212.00 28,206.75 28,206.75 58.9K
14:37 28,208.00 28,208.00 28,197.80 28,198.65 51.0K
14:38 28,199.20 28,199.20 28,192.05 28,197.05 56.9K
14:39 28,197.20 28,198.10 28,192.55 28,195.60 59.1K
14:40 28,196.35 28,200.25 28,194.75 28,197.55 34.3K
14:41 28,198.20 28,205.10 28,198.20 28,202.20 80.2K
14:42 28,203.65 28,212.40 28,203.65 28,211.45 46.5K
14:43 28,212.25 28,212.25 28,207.95 28,208.60 96.1K
14:44 28,212.20 28,212.20 28,203.15 28,204.45 43.1K
14:45 28,206.95 28,207.70 28,203.30 28,204.10 43.8K
14:46 28,205.60 28,207.25 28,199.40 28,200.60 56.5K
14:47 28,199.45 28,200.45 28,191.70 28,193.35 47.0K
14:48 28,195.65 28,198.35 28,193.75 28,196.75 36.2K
14:49 28,197.20 28,205.05 28,197.20 28,204.40 43.6K
14:50 28,204.05 28,205.90 28,196.10 28,196.10 51.2K
14:51 28,196.25 28,199.60 28,193.15 28,193.15 116.9K
14:52 28,193.00 28,193.00 28,184.50 28,189.15 50.6K
14:53 28,186.70 28,189.60 28,181.05 28,184.90 76.0K
14:54 28,185.80 28,186.35 28,181.10 28,183.25 38.9K
14:55 28,183.00 28,183.00 28,176.40 28,180.00 48.0K
14:56 28,182.05 28,182.05 28,172.35 28,174.90 234.6K
14:57 28,175.65 28,179.65 28,172.60 28,178.35 97.0K
14:58 28,178.45 28,179.25 28,169.75 28,169.75 47.7K
14:59 28,172.35 28,176.75 28,165.85 28,176.75 66.6K
15:00 28,177.80 28,178.10 28,163.70 28,176.80 172.6K
15:01 28,176.40 28,176.50 28,162.00 28,166.55 95.0K
15:02 28,168.40 28,168.40 28,161.40 28,162.35 128.8K
15:03 28,162.85 28,162.85 28,158.55 28,160.60 158.8K
15:04 28,163.30 28,167.70 28,160.90 28,167.70 113.0K
15:05 28,166.15 28,170.30 28,166.15 28,168.35 72.4K
15:06 28,169.45 28,182.65 28,168.70 28,182.20 125.7K
15:07 28,181.15 28,184.35 28,179.60 28,181.70 85.2K
15:08 28,181.10 28,181.10 28,168.95 28,169.90 118.2K
15:09 28,169.85 28,170.55 28,157.55 28,158.25 107.8K
15:10 28,157.90 28,159.45 28,153.30 28,155.45 152.4K
15:11 28,155.60 28,156.80 28,151.70 28,153.90 144.0K
15:12 28,153.35 28,153.35 28,142.40 28,142.40 150.1K
15:13 28,143.80 28,143.80 28,135.90 28,136.95 149.0K
15:14 28,138.00 28,138.00 28,127.75 28,128.90 142.6K
15:15 28,127.50 28,127.70 28,117.40 28,125.35 164.4K
15:16 28,125.40 28,125.40 28,113.85 28,115.90 283.5K
15:17 28,118.35 28,122.00 28,112.30 28,119.70 273.0K
15:18 28,123.95 28,123.95 28,111.30 28,114.30 247.0K
15:19 28,115.50 28,116.60 28,111.65 28,113.00 320.0K
15:20 28,114.25 28,120.75 28,113.50 28,119.95 401.5K
15:21 28,119.90 28,123.70 28,118.25 28,123.20 224.2K
15:22 28,124.95 28,126.70 28,119.25 28,119.85 102.3K
15:23 28,120.05 28,120.25 28,114.70 28,116.55 194.8K
15:24 28,118.90 28,129.50 28,118.90 28,129.50 182.9K
15:25 28,130.20 28,134.15 28,128.45 28,130.20 214.6K
15:26 28,132.15 28,134.20 28,124.65 28,125.80 211.4K
15:27 28,129.00 28,131.35 28,123.60 28,128.95 234.2K
15:28 28,126.20 28,131.95 28,123.75 28,126.00 445.0K
15:29 28,122.40 28,134.05 28,118.40 28,134.05 189.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available