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 30,597.90 30,597.90 30,597.90 30,597.90 38.5K
09:15 30,605.20 30,606.75 30,554.90 30,554.90 36,172.8K
09:16 30,560.10 30,560.10 30,546.15 30,546.15 778.5K
09:17 30,539.85 30,553.75 30,539.85 30,544.20 774.5K
09:18 30,543.55 30,547.60 30,531.75 30,536.15 438.2K
09:19 30,536.80 30,546.00 30,531.40 30,541.20 247.4K
09:20 30,538.70 30,538.70 30,521.75 30,533.50 210.2K
09:21 30,536.50 30,560.65 30,533.00 30,560.65 250.1K
09:22 30,559.85 30,565.90 30,558.60 30,565.30 287.4K
09:23 30,562.90 30,566.60 30,557.45 30,562.75 175.3K
09:24 30,563.50 30,577.10 30,563.50 30,575.70 257.5K
09:25 30,575.70 30,578.85 30,571.00 30,578.85 252.4K
09:26 30,575.75 30,578.55 30,571.45 30,576.90 146.2K
09:27 30,576.30 30,577.75 30,571.45 30,574.35 146.2K
09:28 30,576.90 30,581.25 30,560.70 30,564.50 463.3K
09:29 30,562.40 30,569.50 30,556.75 30,556.75 172.9K
09:30 30,557.95 30,561.60 30,552.00 30,561.60 129.7K
09:31 30,560.40 30,564.65 30,557.40 30,559.90 144.3K
09:32 30,564.75 30,573.65 30,564.15 30,572.20 202.0K
09:33 30,573.85 30,577.30 30,571.20 30,571.30 204.4K
09:34 30,576.05 30,585.40 30,576.05 30,585.40 116.8K
09:35 30,584.35 30,584.65 30,575.40 30,582.80 140.7K
09:36 30,582.40 30,585.85 30,579.65 30,584.95 110.5K
09:37 30,586.35 30,588.40 30,573.65 30,574.75 211.9K
09:38 30,573.85 30,575.85 30,564.40 30,573.25 155.7K
09:39 30,572.40 30,575.55 30,570.95 30,575.10 83.2K
09:40 30,571.60 30,582.60 30,569.35 30,581.85 67.9K
09:41 30,582.30 30,590.15 30,580.90 30,589.75 58.0K
09:42 30,585.85 30,600.90 30,582.95 30,599.80 190.2K
09:43 30,602.10 30,604.25 30,597.85 30,599.80 121.4K
09:44 30,599.55 30,599.55 30,591.30 30,593.30 97.3K
09:45 30,589.95 30,594.65 30,587.35 30,587.35 134.4K
09:46 30,582.00 30,584.45 30,577.35 30,584.45 87.0K
09:47 30,585.60 30,596.10 30,585.60 30,590.15 71.3K
09:48 30,590.10 30,590.90 30,579.75 30,583.50 126.6K
09:49 30,580.25 30,593.95 30,579.95 30,593.80 121.3K
09:50 30,593.55 30,602.85 30,593.55 30,597.90 134.4K
09:51 30,597.95 30,598.75 30,586.50 30,590.70 91.5K
09:52 30,590.50 30,590.50 30,583.60 30,587.45 95.3K
09:53 30,586.35 30,592.00 30,585.70 30,591.45 70.6K
09:54 30,591.95 30,595.75 30,589.65 30,593.95 60.3K
09:55 30,590.50 30,594.20 30,585.25 30,585.25 75.5K
09:56 30,585.35 30,597.60 30,584.50 30,597.60 114.5K
09:57 30,597.55 30,612.05 30,597.55 30,612.05 232.9K
09:58 30,612.10 30,612.40 30,606.40 30,607.95 76.9K
09:59 30,607.20 30,607.20 30,595.10 30,598.45 119.4K
10:00 30,596.45 30,606.65 30,596.45 30,604.75 78.3K
10:01 30,605.20 30,605.35 30,596.10 30,598.35 84.7K
10:02 30,597.70 30,606.60 30,597.70 30,600.95 70.0K
10:03 30,603.30 30,603.30 30,595.90 30,597.30 48.4K
10:04 30,597.80 30,601.45 30,596.75 30,596.75 107.6K
10:05 30,596.40 30,602.00 30,595.95 30,596.10 110.9K
10:06 30,597.35 30,598.35 30,592.00 30,595.90 89.0K
10:07 30,595.45 30,595.75 30,588.75 30,593.90 40.6K
10:08 30,594.80 30,600.85 30,594.80 30,599.05 41.7K
10:09 30,600.50 30,603.00 30,599.00 30,602.05 59.7K
10:10 30,601.90 30,602.00 30,584.90 30,586.55 117.7K
10:11 30,587.70 30,591.50 30,582.10 30,582.70 59.6K
10:12 30,579.20 30,579.25 30,574.10 30,579.25 83.7K
10:13 30,579.85 30,583.90 30,578.85 30,582.65 62.3K
10:14 30,583.20 30,590.40 30,583.20 30,586.15 68.6K
10:15 30,587.05 30,601.25 30,585.75 30,601.25 428.5K
10:16 30,599.90 30,602.65 30,595.55 30,597.70 71.9K
10:17 30,596.95 30,602.35 30,595.90 30,599.90 103.1K
10:18 30,601.05 30,605.60 30,601.05 30,603.65 60.8K
10:19 30,602.15 30,603.95 30,598.55 30,601.30 69.1K
10:20 30,602.10 30,607.60 30,601.40 30,605.10 45.1K
10:21 30,605.25 30,608.75 30,603.15 30,607.30 52.3K
10:22 30,607.80 30,614.65 30,603.85 30,614.65 51.7K
10:23 30,614.95 30,619.70 30,614.50 30,616.25 107.6K
10:24 30,616.15 30,623.75 30,616.15 30,620.00 58.7K
10:25 30,620.65 30,623.45 30,619.50 30,621.00 73.6K
10:26 30,622.15 30,624.40 30,609.30 30,610.15 56.2K
10:27 30,612.90 30,622.15 30,612.90 30,616.00 101.6K
10:28 30,618.15 30,621.45 30,617.40 30,618.05 52.1K
10:29 30,617.10 30,618.20 30,614.80 30,616.05 36.9K
10:30 30,617.00 30,621.45 30,616.30 30,617.00 48.3K
10:31 30,618.35 30,618.35 30,607.60 30,607.60 43.9K
10:32 30,609.40 30,617.25 30,606.85 30,617.25 27.2K
10:33 30,619.05 30,621.65 30,616.00 30,620.90 216.8K
10:34 30,620.60 30,621.15 30,614.70 30,615.95 48.3K
10:35 30,616.35 30,620.60 30,616.05 30,617.25 59.0K
10:36 30,617.25 30,622.55 30,617.25 30,620.90 72.2K
10:37 30,622.05 30,625.70 30,620.05 30,625.70 137.7K
10:38 30,625.85 30,627.30 30,620.90 30,622.55 159.1K
10:39 30,622.20 30,624.35 30,617.90 30,620.05 96.8K
10:40 30,621.60 30,625.45 30,619.35 30,624.05 101.8K
10:41 30,624.85 30,627.05 30,621.20 30,622.60 51.4K
10:42 30,624.00 30,629.95 30,623.90 30,629.45 114.4K
10:43 30,630.30 30,634.70 30,625.85 30,625.85 92.2K
10:44 30,626.55 30,629.35 30,626.45 30,628.10 93.9K
10:45 30,631.00 30,633.45 30,629.35 30,632.45 72.1K
10:46 30,633.65 30,634.15 30,627.95 30,629.25 61.2K
10:47 30,629.60 30,632.65 30,626.60 30,631.55 91.9K
10:48 30,631.70 30,633.40 30,626.00 30,631.10 54.9K
10:49 30,630.90 30,636.00 30,630.90 30,633.90 45.6K
10:50 30,635.85 30,638.65 30,632.25 30,637.30 84.4K
10:51 30,637.00 30,638.25 30,630.45 30,633.20 43.9K
10:52 30,632.55 30,634.60 30,629.25 30,633.40 95.7K
10:53 30,633.20 30,637.25 30,631.10 30,631.10 32.9K
10:54 30,631.80 30,634.45 30,629.00 30,629.85 31.4K
10:55 30,631.20 30,635.55 30,630.85 30,631.30 35.2K
10:56 30,631.10 30,636.80 30,625.10 30,634.35 199.3K
10:57 30,633.85 30,635.90 30,627.60 30,627.60 397.7K
10:58 30,626.00 30,626.15 30,619.90 30,623.30 277.1K
10:59 30,623.40 30,626.40 30,620.20 30,623.60 171.6K
11:00 30,623.10 30,627.05 30,621.45 30,623.85 135.1K
11:01 30,624.70 30,630.05 30,623.70 30,624.75 159.7K
11:02 30,624.70 30,625.05 30,616.40 30,617.00 133.4K
11:03 30,614.05 30,618.20 30,613.50 30,614.20 149.2K
11:04 30,616.35 30,618.00 30,613.60 30,615.30 87.8K
11:05 30,614.45 30,616.10 30,611.35 30,616.10 197.0K
11:06 30,617.95 30,618.85 30,609.60 30,609.70 309.6K
11:07 30,610.10 30,610.25 30,605.95 30,608.95 100.0K
11:08 30,610.70 30,614.00 30,609.10 30,612.70 74.6K
11:09 30,610.65 30,615.65 30,610.55 30,612.25 51.8K
11:10 30,612.10 30,615.10 30,612.00 30,613.20 56.3K
11:11 30,615.05 30,618.75 30,614.60 30,616.15 52.0K
11:12 30,617.50 30,618.25 30,612.05 30,616.55 120.1K
11:13 30,616.55 30,618.85 30,612.80 30,612.80 73.1K
11:14 30,614.05 30,618.40 30,614.05 30,615.30 43.3K
11:15 30,612.65 30,614.45 30,610.70 30,611.40 107.7K
11:16 30,612.00 30,612.00 30,607.65 30,607.65 206.9K
11:17 30,608.60 30,611.75 30,607.65 30,608.90 27.0K
11:18 30,608.25 30,611.95 30,607.75 30,610.30 33.8K
11:19 30,609.80 30,610.55 30,606.25 30,609.35 36.2K
11:20 30,609.65 30,620.20 30,609.65 30,618.85 65.1K
11:21 30,622.15 30,623.75 30,618.70 30,623.60 60.3K
11:22 30,623.10 30,626.75 30,618.50 30,619.00 49.5K
11:23 30,621.75 30,622.75 30,615.50 30,618.60 65.6K
11:24 30,618.75 30,624.90 30,618.75 30,624.30 38.3K
11:25 30,624.65 30,624.75 30,619.60 30,622.85 75.5K
11:26 30,624.60 30,628.35 30,622.95 30,626.10 157.4K
11:27 30,625.90 30,627.05 30,621.05 30,623.70 40.6K
11:28 30,624.30 30,624.80 30,618.80 30,620.60 179.3K
11:29 30,620.00 30,620.00 30,614.90 30,614.90 80.1K
11:30 30,615.95 30,620.30 30,615.70 30,618.75 135.9K
11:31 30,621.20 30,624.15 30,614.25 30,615.05 42.6K
11:32 30,616.00 30,616.00 30,605.95 30,605.95 114.9K
11:33 30,604.85 30,609.40 30,601.60 30,603.80 57.2K
11:34 30,605.30 30,605.30 30,597.25 30,597.25 147.8K
11:35 30,597.30 30,603.30 30,597.30 30,600.65 58.5K
11:36 30,602.45 30,604.45 30,601.35 30,603.35 109.1K
11:37 30,604.40 30,606.25 30,601.70 30,602.60 68.4K
11:38 30,601.75 30,603.55 30,597.25 30,597.55 232.3K
11:39 30,597.60 30,598.45 30,594.30 30,596.00 37.2K
11:40 30,594.15 30,597.50 30,593.00 30,596.75 23.1K
11:41 30,598.90 30,599.95 30,596.25 30,596.75 39.6K
11:42 30,599.30 30,600.70 30,597.20 30,598.20 118.2K
11:43 30,597.25 30,599.35 30,594.50 30,597.45 114.4K
11:44 30,596.95 30,601.25 30,593.40 30,599.30 72.0K
11:45 30,598.95 30,602.20 30,592.25 30,592.25 160.3K
11:46 30,591.10 30,597.20 30,589.50 30,591.75 72.5K
11:47 30,593.80 30,596.45 30,591.20 30,591.20 175.9K
11:48 30,589.65 30,591.60 30,586.35 30,588.50 450.5K
11:49 30,587.70 30,591.95 30,586.45 30,588.55 84.5K
11:50 30,588.35 30,590.80 30,587.65 30,588.95 90.4K
11:51 30,586.30 30,587.75 30,582.50 30,584.25 46.9K
11:52 30,585.40 30,588.70 30,581.35 30,582.25 35.4K
11:53 30,580.95 30,588.50 30,580.50 30,586.10 31.8K
11:54 30,589.45 30,589.60 30,582.95 30,588.30 40.4K
11:55 30,590.05 30,592.15 30,588.60 30,590.10 25.3K
11:56 30,591.85 30,594.35 30,587.95 30,589.95 33.5K
11:57 30,590.10 30,593.80 30,587.70 30,592.10 59.8K
11:58 30,592.40 30,594.50 30,589.35 30,594.50 43.9K
11:59 30,594.90 30,597.95 30,594.90 30,596.30 58.1K
12:00 30,598.10 30,598.80 30,594.85 30,595.65 98.1K
12:01 30,596.65 30,602.60 30,596.65 30,599.55 55.9K
12:02 30,600.10 30,602.15 30,599.40 30,600.10 52.4K
12:03 30,600.90 30,602.80 30,596.25 30,596.25 34.9K
12:04 30,597.50 30,600.35 30,595.80 30,597.65 56.9K
12:05 30,601.30 30,601.75 30,597.75 30,598.90 63.2K
12:06 30,601.25 30,603.05 30,598.45 30,598.45 56.7K
12:07 30,598.15 30,599.15 30,593.40 30,593.40 138.0K
12:08 30,593.65 30,594.85 30,583.40 30,586.30 433.7K
12:09 30,583.90 30,586.60 30,582.80 30,582.80 303.1K
12:10 30,583.80 30,583.80 30,575.50 30,576.15 43.1K
12:11 30,576.00 30,577.30 30,574.15 30,574.15 61.3K
12:12 30,575.05 30,576.50 30,568.40 30,574.10 72.1K
12:13 30,573.75 30,574.95 30,570.25 30,572.05 54.8K
12:14 30,573.50 30,577.75 30,571.30 30,572.05 35.7K
12:15 30,572.45 30,575.70 30,571.40 30,573.10 37.1K
12:16 30,571.10 30,574.90 30,571.10 30,571.85 24.0K
12:17 30,573.15 30,576.15 30,572.55 30,572.90 22.3K
12:18 30,571.95 30,571.95 30,563.20 30,563.20 56.3K
12:19 30,564.15 30,564.95 30,558.05 30,560.35 38.5K
12:20 30,561.35 30,565.05 30,556.45 30,556.45 38.9K
12:21 30,558.15 30,560.80 30,556.25 30,560.55 49.1K
12:22 30,562.90 30,562.90 30,555.35 30,555.95 43.3K
12:23 30,555.80 30,562.05 30,554.05 30,560.35 38.6K
12:24 30,559.25 30,563.75 30,559.10 30,563.00 35.2K
12:25 30,562.95 30,564.60 30,560.05 30,562.00 42.3K
12:26 30,561.90 30,562.05 30,556.45 30,561.55 49.5K
12:27 30,560.35 30,564.35 30,560.35 30,562.90 43.8K
12:28 30,563.90 30,563.90 30,557.55 30,559.30 82.8K
12:29 30,560.10 30,561.30 30,556.10 30,558.90 40.1K
12:30 30,559.00 30,561.50 30,556.70 30,556.70 32.8K
12:31 30,557.85 30,560.30 30,556.60 30,557.50 84.6K
12:32 30,555.85 30,557.70 30,550.10 30,550.10 68.2K
12:33 30,549.20 30,555.55 30,545.80 30,552.80 111.4K
12:34 30,554.45 30,554.45 30,543.90 30,546.85 88.1K
12:35 30,547.65 30,548.80 30,540.60 30,543.80 85.1K
12:36 30,545.15 30,557.70 30,545.15 30,556.10 80.0K
12:37 30,555.95 30,555.95 30,533.20 30,533.20 108.2K
12:38 30,532.75 30,534.45 30,530.55 30,530.55 117.5K
12:39 30,531.35 30,533.30 30,528.60 30,528.95 55.5K
12:40 30,529.60 30,529.60 30,517.60 30,517.60 46.4K
12:41 30,516.30 30,519.55 30,511.80 30,511.80 54.2K
12:42 30,512.60 30,515.60 30,506.65 30,506.65 45.5K
12:43 30,506.40 30,507.70 30,501.90 30,505.10 112.8K
12:44 30,506.25 30,506.70 30,498.65 30,499.05 183.4K
12:45 30,500.10 30,509.25 30,498.65 30,508.55 96.8K
12:46 30,509.05 30,511.30 30,490.95 30,490.95 148.7K
12:47 30,492.15 30,494.45 30,488.55 30,491.15 55.4K
12:48 30,490.95 30,492.35 30,488.40 30,488.40 48.5K
12:49 30,487.20 30,489.25 30,485.00 30,486.35 62.0K
12:50 30,488.40 30,489.40 30,484.55 30,489.40 34.1K
12:51 30,488.35 30,490.50 30,486.25 30,486.50 29.0K
12:52 30,490.70 30,493.80 30,490.30 30,492.30 31.6K
12:53 30,493.45 30,497.65 30,493.25 30,494.00 49.0K
12:54 30,496.10 30,504.00 30,496.10 30,500.90 33.9K
12:55 30,502.05 30,502.20 30,497.50 30,499.50 70.0K
12:56 30,503.85 30,504.40 30,499.50 30,502.15 86.5K
12:57 30,501.90 30,506.30 30,501.90 30,503.40 48.9K
12:58 30,504.10 30,507.05 30,502.85 30,503.05 25.5K
12:59 30,502.35 30,508.85 30,501.95 30,507.20 86.6K
13:00 30,508.25 30,510.30 30,498.40 30,498.40 52.9K
13:01 30,499.75 30,501.65 30,492.10 30,492.10 23.1K
13:02 30,490.95 30,495.95 30,489.85 30,491.20 70.2K
13:03 30,491.05 30,491.35 30,480.20 30,482.50 73.0K
13:04 30,483.75 30,486.75 30,482.10 30,486.75 50.2K
13:05 30,483.20 30,484.50 30,479.65 30,484.50 100.3K
13:06 30,486.05 30,486.05 30,480.55 30,483.05 43.5K
13:07 30,483.00 30,486.35 30,482.45 30,483.80 25.8K
13:08 30,486.80 30,490.35 30,486.80 30,490.00 182.7K
13:09 30,489.60 30,494.15 30,489.35 30,490.65 39.5K
13:10 30,491.35 30,491.35 30,478.55 30,485.75 28.2K
13:11 30,480.30 30,485.45 30,478.90 30,485.45 122.6K
13:12 30,488.30 30,488.35 30,483.10 30,488.35 34.9K
13:13 30,490.35 30,492.75 30,488.75 30,489.05 48.6K
13:14 30,488.95 30,488.95 30,483.00 30,484.15 22.0K
13:15 30,483.05 30,483.05 30,475.55 30,477.55 36.7K
13:16 30,478.85 30,483.40 30,478.85 30,482.15 33.2K
13:17 30,482.05 30,483.80 30,478.85 30,481.35 24.9K
13:18 30,481.30 30,492.20 30,481.30 30,492.20 64.8K
13:19 30,493.40 30,500.95 30,493.05 30,499.85 57.5K
13:20 30,499.55 30,501.60 30,495.55 30,497.50 49.4K
13:21 30,498.60 30,498.75 30,495.20 30,497.30 104.8K
13:22 30,498.35 30,504.40 30,498.35 30,503.15 71.4K
13:23 30,504.15 30,506.15 30,502.70 30,504.05 38.6K
13:24 30,504.30 30,506.80 30,502.75 30,503.60 19.8K
13:25 30,503.80 30,507.20 30,503.25 30,506.10 39.0K
13:26 30,505.75 30,509.60 30,503.60 30,509.30 35.7K
13:27 30,508.20 30,510.10 30,506.75 30,507.95 136.5K
13:28 30,508.00 30,510.25 30,504.40 30,506.90 99.6K
13:29 30,505.45 30,506.50 30,496.95 30,502.30 121.4K
13:30 30,503.70 30,512.95 30,501.80 30,511.25 114.3K
13:31 30,510.15 30,512.25 30,501.25 30,503.00 56.3K
13:32 30,505.45 30,505.45 30,499.30 30,502.25 55.2K
13:33 30,501.20 30,509.30 30,501.20 30,504.45 86.1K
13:34 30,505.55 30,508.70 30,503.65 30,503.80 54.0K
13:35 30,505.65 30,507.25 30,498.45 30,498.45 81.6K
13:36 30,504.25 30,505.05 30,501.00 30,501.00 58.0K
13:37 30,499.65 30,507.10 30,496.95 30,506.80 108.4K
13:38 30,508.05 30,508.60 30,504.75 30,506.25 42.0K
13:39 30,505.80 30,508.25 30,504.10 30,507.05 41.6K
13:40 30,506.65 30,511.30 30,505.40 30,505.40 62.5K
13:41 30,508.25 30,509.45 30,503.90 30,505.30 38.3K
13:42 30,505.45 30,508.30 30,504.35 30,506.55 40.7K
13:43 30,506.90 30,506.90 30,500.65 30,501.75 69.7K
13:44 30,504.15 30,508.85 30,503.10 30,503.95 41.5K
13:45 30,507.15 30,507.15 30,501.45 30,505.70 38.8K
13:46 30,504.90 30,510.45 30,502.40 30,510.10 92.5K
13:47 30,510.00 30,510.00 30,501.75 30,503.55 56.9K
13:48 30,507.70 30,509.10 30,502.95 30,504.15 70.6K
13:49 30,505.25 30,507.15 30,501.70 30,507.00 86.1K
13:50 30,507.45 30,508.20 30,504.15 30,504.50 60.6K
13:51 30,505.40 30,507.90 30,500.10 30,502.30 52.3K
13:52 30,500.40 30,501.50 30,496.05 30,500.95 76.2K
13:53 30,500.00 30,500.00 30,490.40 30,492.35 117.2K
13:54 30,491.90 30,494.60 30,489.05 30,489.30 64.3K
13:55 30,488.90 30,491.25 30,484.10 30,485.95 68.3K
13:56 30,486.85 30,490.55 30,486.85 30,488.55 75.9K
13:57 30,486.80 30,487.05 30,481.55 30,482.95 102.6K
13:58 30,484.20 30,488.15 30,483.05 30,484.15 44.1K
13:59 30,485.75 30,487.55 30,483.65 30,486.90 41.9K
14:00 30,486.25 30,489.95 30,484.85 30,488.50 64.0K
14:01 30,488.20 30,489.65 30,484.50 30,486.20 92.7K
14:02 30,486.90 30,489.70 30,485.25 30,487.00 136.8K
14:03 30,488.60 30,489.00 30,484.35 30,485.35 51.5K
14:04 30,486.25 30,490.15 30,486.25 30,487.65 43.5K
14:05 30,487.25 30,489.35 30,483.85 30,484.60 42.1K
14:06 30,485.05 30,485.10 30,480.20 30,484.45 69.8K
14:07 30,484.30 30,489.15 30,483.35 30,486.90 70.1K
14:08 30,489.85 30,489.85 30,481.50 30,482.75 63.8K
14:09 30,485.25 30,489.50 30,479.55 30,482.10 54.0K
14:10 30,479.80 30,487.50 30,479.80 30,485.05 57.0K
14:11 30,485.50 30,489.45 30,485.50 30,489.40 40.9K
14:12 30,490.45 30,490.45 30,485.15 30,485.40 56.0K
14:13 30,486.00 30,489.55 30,483.70 30,485.70 48.6K
14:14 30,480.90 30,487.10 30,480.90 30,485.35 54.1K
14:15 30,485.00 30,490.35 30,484.00 30,489.80 40.6K
14:16 30,489.15 30,489.90 30,485.55 30,488.05 203.3K
14:17 30,488.55 30,489.90 30,485.45 30,488.75 54.2K
14:18 30,490.10 30,492.10 30,482.75 30,482.75 75.1K
14:19 30,484.60 30,486.50 30,481.60 30,484.15 47.8K
14:20 30,486.20 30,490.10 30,484.80 30,487.95 78.2K
14:21 30,488.10 30,490.20 30,486.65 30,488.65 49.8K
14:22 30,488.55 30,490.80 30,486.55 30,486.55 72.4K
14:23 30,487.00 30,490.20 30,486.60 30,489.05 43.1K
14:24 30,490.40 30,490.40 30,480.55 30,480.80 80.1K
14:25 30,482.00 30,482.15 30,477.55 30,477.55 92.0K
14:26 30,477.20 30,485.00 30,475.50 30,482.40 58.2K
14:27 30,483.70 30,488.50 30,482.35 30,488.50 90.6K
14:28 30,487.65 30,489.55 30,483.65 30,483.65 39.8K
14:29 30,483.40 30,487.05 30,482.65 30,484.25 45.7K
14:30 30,484.25 30,485.90 30,481.55 30,485.40 75.3K
14:31 30,484.40 30,485.90 30,482.85 30,484.00 71.7K
14:32 30,484.90 30,486.90 30,482.55 30,485.45 88.9K
14:33 30,484.40 30,489.30 30,484.15 30,488.00 113.7K
14:34 30,488.60 30,488.60 30,477.30 30,479.70 106.9K
14:35 30,479.45 30,479.65 30,469.90 30,471.75 113.6K
14:36 30,472.70 30,482.40 30,472.70 30,481.20 83.2K
14:37 30,483.55 30,485.10 30,481.90 30,482.90 74.8K
14:38 30,482.05 30,484.75 30,481.30 30,484.70 88.1K
14:39 30,484.95 30,486.25 30,483.60 30,484.40 71.2K
14:40 30,483.80 30,487.15 30,481.70 30,487.15 56.0K
14:41 30,487.00 30,491.50 30,485.65 30,491.50 90.1K
14:42 30,489.90 30,495.55 30,489.35 30,495.55 171.4K
14:43 30,493.85 30,494.90 30,490.25 30,494.25 75.1K
14:44 30,494.60 30,497.60 30,493.80 30,495.35 152.1K
14:45 30,494.75 30,509.35 30,494.75 30,508.20 157.6K
14:46 30,507.85 30,511.80 30,506.85 30,510.15 87.7K
14:47 30,509.55 30,523.70 30,509.55 30,518.70 79.6K
14:48 30,521.45 30,526.65 30,521.45 30,526.15 192.9K
14:49 30,528.75 30,540.55 30,528.75 30,540.55 174.3K
14:50 30,540.55 30,541.35 30,532.90 30,540.55 101.8K
14:51 30,539.05 30,541.60 30,535.10 30,538.20 76.3K
14:52 30,539.80 30,545.25 30,539.80 30,541.35 88.3K
14:53 30,543.20 30,549.65 30,543.20 30,549.65 70.8K
14:54 30,548.50 30,555.20 30,545.30 30,555.20 125.0K
14:55 30,555.35 30,560.50 30,555.30 30,560.50 85.4K
14:56 30,559.95 30,561.60 30,555.60 30,557.85 86.5K
14:57 30,557.40 30,557.40 30,551.40 30,554.35 76.0K
14:58 30,555.80 30,555.80 30,548.75 30,550.70 112.9K
14:59 30,550.15 30,551.85 30,547.10 30,547.10 73.0K
15:00 30,552.30 30,567.00 30,552.30 30,564.05 338.4K
15:01 30,565.35 30,571.70 30,564.45 30,567.00 171.4K
15:02 30,567.30 30,568.95 30,563.70 30,567.25 269.1K
15:03 30,566.85 30,566.85 30,560.05 30,560.05 289.6K
15:04 30,563.35 30,570.45 30,562.65 30,569.10 238.3K
15:05 30,571.40 30,576.90 30,569.80 30,576.90 266.0K
15:06 30,576.85 30,577.65 30,572.30 30,573.65 206.1K
15:07 30,572.45 30,579.65 30,572.45 30,577.10 277.5K
15:08 30,576.70 30,587.25 30,575.70 30,583.40 479.6K
15:09 30,585.80 30,591.60 30,584.75 30,587.00 558.2K
15:10 30,587.30 30,591.80 30,583.85 30,586.35 303.6K
15:11 30,586.80 30,591.90 30,585.65 30,590.00 392.2K
15:12 30,586.20 30,593.20 30,586.20 30,593.20 233.8K
15:13 30,591.55 30,595.20 30,590.15 30,590.15 249.9K
15:14 30,589.85 30,593.40 30,588.60 30,590.55 289.3K
15:15 30,591.00 30,593.45 30,589.65 30,592.30 318.7K
15:16 30,593.35 30,595.90 30,592.00 30,594.40 349.4K
15:17 30,593.05 30,598.00 30,593.05 30,596.85 460.0K
15:18 30,595.95 30,599.05 30,592.10 30,597.05 430.7K
15:19 30,596.85 30,596.85 30,593.45 30,594.45 252.1K
15:20 30,593.45 30,598.20 30,593.45 30,594.10 403.3K
15:21 30,595.90 30,595.95 30,590.75 30,593.80 375.9K
15:22 30,592.30 30,592.30 30,581.40 30,583.30 325.3K
15:23 30,583.70 30,590.10 30,582.50 30,587.00 269.0K
15:24 30,586.30 30,586.30 30,580.65 30,582.65 336.8K
15:25 30,583.40 30,589.95 30,583.40 30,584.15 302.2K
15:26 30,582.85 30,587.15 30,580.45 30,580.65 229.1K
15:27 30,580.20 30,586.20 30,573.85 30,574.50 240.6K
15:28 30,578.75 30,579.50 30,566.00 30,566.00 300.2K
15:29 30,572.85 30,585.40 30,565.75 30,583.15 248.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available