Nifty Next 50

NN50
🏛️ india →
67,144.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 70,251.15 70,251.15 70,251.15 70,251.15 63.0K
09:15 70,265.65 70,276.80 70,114.35 70,133.55 25,646.0K
09:16 70,110.50 70,110.50 69,937.50 69,937.50 10,431.0K
09:17 69,926.05 69,926.40 69,875.45 69,903.80 8,334.4K
09:18 69,904.00 69,904.00 69,804.40 69,875.50 6,446.0K
09:19 69,888.45 70,032.25 69,888.45 70,026.35 3,500.9K
09:20 70,021.60 70,051.25 69,971.15 70,049.95 3,691.9K
09:21 70,036.05 70,061.80 70,033.15 70,048.60 3,374.4K
09:22 70,045.10 70,058.10 70,024.40 70,024.40 3,189.1K
09:23 70,027.25 70,027.25 69,978.50 69,985.70 2,581.3K
09:24 69,974.15 69,978.45 69,911.50 69,921.70 3,217.0K
09:25 69,930.30 69,937.45 69,872.00 69,900.10 3,079.0K
09:26 69,895.35 69,970.30 69,895.35 69,970.30 1,909.9K
09:27 69,992.80 69,995.85 69,961.40 69,962.75 1,924.2K
09:28 69,956.90 69,956.90 69,880.65 69,880.65 2,018.1K
09:29 69,869.05 69,869.05 69,843.25 69,845.60 1,984.4K
09:30 69,840.30 69,840.30 69,763.75 69,797.85 4,591.7K
09:31 69,798.15 69,806.00 69,746.40 69,746.40 2,630.7K
09:32 69,746.70 69,753.80 69,719.70 69,719.70 1,674.5K
09:33 69,714.15 69,765.35 69,705.70 69,752.95 2,388.3K
09:34 69,755.75 69,756.90 69,690.70 69,701.65 1,734.7K
09:35 69,713.90 69,728.40 69,671.95 69,683.60 2,543.8K
09:36 69,678.30 69,724.40 69,678.30 69,714.50 1,753.1K
09:37 69,702.85 69,737.20 69,702.85 69,722.85 1,198.0K
09:38 69,717.70 69,727.65 69,687.65 69,719.75 1,082.2K
09:39 69,722.20 69,820.55 69,722.20 69,808.20 1,921.9K
09:40 69,807.35 69,842.45 69,796.10 69,839.85 1,790.2K
09:41 69,831.50 69,833.45 69,749.25 69,750.00 1,672.1K
09:42 69,741.75 69,741.75 69,692.10 69,709.80 1,470.1K
09:43 69,703.60 69,703.60 69,676.65 69,677.90 958.2K
09:44 69,672.30 69,692.40 69,672.30 69,690.00 1,625.4K
09:45 69,693.30 69,693.30 69,641.00 69,644.70 904.1K
09:46 69,652.10 69,658.75 69,610.60 69,610.60 2,137.3K
09:47 69,606.35 69,610.80 69,595.55 69,595.70 2,750.3K
09:48 69,591.15 69,607.50 69,591.15 69,602.20 2,443.9K
09:49 69,594.55 69,595.65 69,558.50 69,558.50 1,816.6K
09:50 69,556.05 69,556.05 69,476.55 69,476.55 2,855.4K
09:51 69,481.25 69,521.95 69,476.35 69,516.85 2,286.8K
09:52 69,506.60 69,562.45 69,500.45 69,562.45 1,721.0K
09:53 69,562.55 69,568.70 69,526.50 69,526.50 2,384.1K
09:54 69,528.85 69,544.90 69,525.25 69,533.45 1,182.5K
09:55 69,526.60 69,531.75 69,497.55 69,498.75 1,283.4K
09:56 69,503.40 69,512.95 69,475.60 69,506.90 1,235.3K
09:57 69,505.50 69,610.65 69,505.50 69,609.20 1,135.5K
09:58 69,615.10 69,615.55 69,548.70 69,555.70 1,272.6K
09:59 69,557.10 69,570.25 69,547.90 69,568.00 932.9K
10:00 69,569.55 69,569.55 69,533.00 69,544.40 915.0K
10:01 69,549.35 69,609.15 69,549.35 69,609.15 1,768.9K
10:02 69,612.35 69,650.40 69,588.95 69,650.40 1,277.2K
10:03 69,650.85 69,652.60 69,634.25 69,650.00 1,302.6K
10:04 69,646.60 69,708.45 69,646.60 69,708.45 1,918.0K
10:05 69,710.35 69,710.35 69,679.65 69,679.65 1,570.6K
10:06 69,676.25 69,724.15 69,676.25 69,713.10 2,217.7K
10:07 69,718.35 69,757.50 69,718.05 69,754.10 1,769.8K
10:08 69,757.20 69,809.35 69,757.20 69,808.60 2,252.6K
10:09 69,800.75 69,861.10 69,800.75 69,861.10 2,307.1K
10:10 69,860.85 69,872.00 69,842.00 69,845.55 3,403.2K
10:11 69,846.90 69,846.90 69,800.35 69,800.35 2,665.0K
10:12 69,800.05 69,825.15 69,800.05 69,825.15 2,063.6K
10:13 69,823.10 69,866.60 69,823.00 69,862.75 2,002.8K
10:14 69,861.95 69,884.45 69,861.95 69,863.50 1,801.4K
10:15 69,862.20 69,879.10 69,857.85 69,873.85 1,894.8K
10:16 69,872.75 69,883.00 69,853.90 69,853.90 2,049.1K
10:17 69,853.45 69,853.45 69,817.05 69,818.90 2,124.9K
10:18 69,818.25 69,818.75 69,726.80 69,728.70 1,910.2K
10:19 69,733.35 69,765.30 69,732.45 69,765.30 1,509.1K
10:20 69,766.05 69,769.95 69,737.10 69,737.10 1,672.8K
10:21 69,735.90 69,738.00 69,725.80 69,738.00 1,340.9K
10:22 69,737.60 69,738.65 69,724.90 69,730.90 771.9K
10:23 69,733.30 69,737.45 69,722.00 69,722.15 794.8K
10:24 69,721.30 69,728.05 69,720.90 69,727.65 769.7K
10:25 69,728.80 69,728.80 69,709.95 69,718.55 1,465.7K
10:26 69,717.15 69,779.35 69,717.15 69,777.85 1,065.9K
10:27 69,776.90 69,799.40 69,775.45 69,789.80 811.8K
10:28 69,784.90 69,798.05 69,784.00 69,798.05 669.8K
10:29 69,799.30 69,813.35 69,799.30 69,803.75 571.3K
10:30 69,798.35 69,810.55 69,792.50 69,807.60 1,016.1K
10:31 69,815.10 69,828.45 69,814.45 69,816.20 540.1K
10:32 69,815.50 69,815.50 69,791.75 69,791.75 448.8K
10:33 69,786.80 69,791.50 69,746.45 69,746.45 766.4K
10:34 69,747.00 69,758.25 69,747.00 69,755.30 495.2K
10:35 69,748.35 69,749.60 69,736.30 69,741.90 518.4K
10:36 69,739.45 69,774.85 69,725.30 69,774.85 694.9K
10:37 69,771.15 69,804.80 69,771.15 69,804.80 792.3K
10:38 69,809.60 69,840.70 69,809.60 69,838.75 826.9K
10:39 69,843.30 69,863.80 69,843.30 69,861.85 692.4K
10:40 69,861.60 69,868.25 69,853.90 69,853.90 609.7K
10:41 69,845.80 69,845.80 69,823.60 69,832.70 636.3K
10:42 69,830.45 69,835.10 69,816.25 69,816.25 598.0K
10:43 69,814.40 69,829.35 69,808.45 69,826.90 476.6K
10:44 69,830.55 69,834.30 69,824.45 69,824.55 464.5K
10:45 69,824.55 69,847.45 69,824.55 69,829.75 740.8K
10:46 69,829.60 69,829.60 69,799.45 69,822.00 705.2K
10:47 69,817.05 69,823.85 69,803.50 69,803.50 1,784.2K
10:48 69,797.90 69,800.45 69,771.65 69,771.65 834.6K
10:49 69,768.75 69,770.15 69,764.60 69,766.60 622.4K
10:50 69,766.40 69,767.10 69,753.45 69,756.05 555.8K
10:51 69,748.70 69,748.70 69,710.70 69,712.60 2,523.0K
10:52 69,706.90 69,726.30 69,694.20 69,694.20 831.9K
10:53 69,691.95 69,711.00 69,689.80 69,689.80 641.2K
10:54 69,690.70 69,720.80 69,689.55 69,720.80 458.5K
10:55 69,721.65 69,736.20 69,720.65 69,736.20 4,898.1K
10:56 69,740.55 69,770.65 69,740.55 69,746.35 1,918.9K
10:57 69,748.85 69,759.45 69,739.10 69,742.45 824.1K
10:58 69,740.80 69,742.45 69,719.05 69,726.75 967.5K
10:59 69,723.45 69,731.35 69,720.15 69,721.60 542.1K
11:00 69,722.60 69,724.55 69,698.40 69,707.50 599.9K
11:01 69,708.20 69,717.60 69,708.20 69,716.60 559.5K
11:02 69,717.25 69,723.35 69,712.85 69,712.85 617.8K
11:03 69,715.85 69,755.50 69,714.15 69,755.50 864.7K
11:04 69,747.00 69,756.35 69,727.95 69,727.95 500.9K
11:05 69,728.75 69,728.75 69,715.10 69,727.60 495.3K
11:06 69,728.85 69,736.30 69,711.85 69,711.85 582.1K
11:07 69,706.50 69,706.50 69,692.70 69,706.40 473.8K
11:08 69,714.75 69,739.30 69,714.75 69,736.90 450.8K
11:09 69,739.30 69,739.30 69,705.25 69,705.25 520.4K
11:10 69,708.05 69,708.80 69,687.25 69,687.25 419.3K
11:11 69,671.25 69,671.25 69,639.40 69,639.40 774.2K
11:12 69,637.95 69,640.70 69,621.65 69,623.80 1,845.6K
11:13 69,619.85 69,621.80 69,595.35 69,597.25 1,998.9K
11:14 69,594.40 69,601.90 69,587.45 69,589.45 577.1K
11:15 69,589.95 69,589.95 69,559.15 69,581.20 724.1K
11:16 69,581.80 69,606.75 69,577.50 69,598.45 629.8K
11:17 69,596.15 69,596.15 69,561.45 69,561.45 668.2K
11:18 69,562.30 69,596.85 69,562.00 69,596.85 412.2K
11:19 69,595.55 69,595.55 69,581.05 69,583.80 635.8K
11:20 69,575.75 69,599.05 69,575.75 69,596.80 445.7K
11:21 69,595.15 69,615.95 69,595.15 69,614.60 524.9K
11:22 69,615.75 69,626.45 69,612.80 69,624.80 352.3K
11:23 69,625.75 69,644.85 69,624.80 69,643.85 656.6K
11:24 69,639.75 69,653.45 69,632.80 69,653.45 452.7K
11:25 69,652.40 69,661.85 69,648.40 69,661.70 952.3K
11:26 69,659.45 69,659.45 69,632.05 69,633.60 457.8K
11:27 69,630.60 69,632.70 69,621.00 69,629.45 629.8K
11:28 69,629.95 69,633.30 69,619.60 69,620.00 413.4K
11:29 69,617.30 69,617.30 69,586.90 69,596.00 493.1K
11:30 69,594.50 69,601.25 69,575.55 69,576.45 362.1K
11:31 69,575.60 69,575.60 69,544.90 69,546.80 680.9K
11:32 69,544.40 69,553.10 69,540.30 69,553.10 403.3K
11:33 69,549.75 69,549.75 69,539.10 69,546.55 1,050.7K
11:34 69,547.45 69,547.45 69,529.65 69,532.05 716.7K
11:35 69,530.00 69,530.00 69,517.65 69,517.65 989.4K
11:36 69,513.10 69,513.10 69,502.15 69,502.90 414.8K
11:37 69,500.55 69,519.05 69,499.30 69,519.05 389.4K
11:38 69,515.95 69,522.10 69,514.45 69,520.40 439.8K
11:39 69,516.05 69,519.75 69,512.20 69,517.30 716.6K
11:40 69,510.70 69,517.65 69,506.75 69,515.90 444.2K
11:41 69,518.55 69,541.00 69,518.55 69,533.10 437.0K
11:42 69,533.05 69,533.05 69,522.05 69,529.65 289.6K
11:43 69,534.00 69,541.70 69,534.00 69,539.75 265.8K
11:44 69,541.25 69,556.40 69,538.65 69,555.05 910.9K
11:45 69,558.20 69,566.10 69,557.70 69,565.00 296.3K
11:46 69,565.05 69,574.30 69,560.65 69,566.60 270.6K
11:47 69,569.05 69,574.70 69,563.40 69,563.45 394.7K
11:48 69,561.05 69,579.30 69,561.05 69,575.10 304.8K
11:49 69,574.45 69,576.70 69,566.25 69,571.35 429.6K
11:50 69,570.85 69,574.15 69,568.65 69,573.70 279.4K
11:51 69,574.60 69,607.75 69,574.60 69,601.65 420.5K
11:52 69,605.60 69,616.80 69,601.70 69,613.50 396.9K
11:53 69,613.30 69,615.70 69,588.25 69,603.50 538.1K
11:54 69,604.90 69,611.65 69,600.45 69,609.40 418.8K
11:55 69,607.45 69,635.00 69,607.45 69,635.00 1,072.8K
11:56 69,633.05 69,638.00 69,626.65 69,633.85 681.2K
11:57 69,633.85 69,640.80 69,620.35 69,620.35 654.1K
11:58 69,620.70 69,627.30 69,608.50 69,620.15 395.5K
11:59 69,618.60 69,619.35 69,609.25 69,616.00 630.8K
12:00 69,616.20 69,619.65 69,605.85 69,619.00 414.5K
12:01 69,618.50 69,636.10 69,618.50 69,636.05 397.2K
12:02 69,629.60 69,653.40 69,627.35 69,650.85 493.5K
12:03 69,651.50 69,664.85 69,650.10 69,650.10 520.9K
12:04 69,649.35 69,649.35 69,632.00 69,632.30 431.0K
12:05 69,635.55 69,653.80 69,635.55 69,653.80 563.5K
12:06 69,655.90 69,682.60 69,655.90 69,680.95 487.3K
12:07 69,681.75 69,684.95 69,677.35 69,682.95 734.6K
12:08 69,683.15 69,686.95 69,675.65 69,676.05 596.0K
12:09 69,676.20 69,685.35 69,676.20 69,680.60 572.6K
12:10 69,684.70 69,690.55 69,676.65 69,676.65 555.0K
12:11 69,677.10 69,683.85 69,675.95 69,681.25 997.1K
12:12 69,677.90 69,685.45 69,676.50 69,685.45 353.6K
12:13 69,684.30 69,693.30 69,681.60 69,693.30 385.8K
12:14 69,696.10 69,707.15 69,693.55 69,706.05 591.8K
12:15 69,706.10 69,707.65 69,698.90 69,702.10 440.2K
12:16 69,705.25 69,735.50 69,705.25 69,725.65 755.8K
12:17 69,725.60 69,725.60 69,705.95 69,710.05 705.7K
12:18 69,714.00 69,719.40 69,709.35 69,719.40 357.8K
12:19 69,720.20 69,720.40 69,710.90 69,711.20 397.6K
12:20 69,709.85 69,714.20 69,694.95 69,697.05 423.8K
12:21 69,697.30 69,701.20 69,691.80 69,698.30 343.4K
12:22 69,701.70 69,704.85 69,699.05 69,703.85 310.7K
12:23 69,706.60 69,707.40 69,698.45 69,701.00 372.8K
12:24 69,702.45 69,710.80 69,702.05 69,704.00 499.7K
12:25 69,699.35 69,711.55 69,699.05 69,710.85 735.7K
12:26 69,712.80 69,736.30 69,712.80 69,719.35 1,994.2K
12:27 69,718.05 69,732.10 69,718.05 69,732.10 422.7K
12:28 69,731.75 69,746.75 69,731.75 69,739.15 939.0K
12:29 69,744.75 69,755.30 69,742.25 69,742.25 927.4K
12:30 69,744.85 69,759.65 69,744.85 69,753.45 545.3K
12:31 69,757.65 69,759.05 69,751.15 69,757.55 1,047.5K
12:32 69,755.25 69,763.80 69,748.65 69,748.65 793.4K
12:33 69,746.65 69,758.55 69,746.65 69,756.25 974.5K
12:34 69,754.65 69,786.90 69,754.65 69,786.90 721.3K
12:35 69,794.40 69,811.65 69,793.05 69,809.30 576.4K
12:36 69,811.60 69,824.45 69,810.70 69,821.20 867.3K
12:37 69,821.25 69,821.25 69,789.10 69,791.75 728.9K
12:38 69,789.55 69,809.60 69,789.55 69,806.40 370.1K
12:39 69,808.15 69,817.20 69,793.65 69,799.15 605.5K
12:40 69,798.10 69,812.25 69,797.90 69,811.15 314.0K
12:41 69,814.20 69,823.85 69,790.05 69,790.05 487.8K
12:42 69,787.10 69,790.80 69,775.55 69,775.75 565.8K
12:43 69,777.45 69,784.70 69,777.45 69,782.85 470.1K
12:44 69,786.25 69,787.50 69,721.60 69,725.25 596.9K
12:45 69,730.50 69,733.35 69,686.85 69,686.85 660.1K
12:46 69,687.90 69,715.85 69,686.15 69,713.00 448.2K
12:47 69,712.05 69,724.65 69,710.80 69,714.20 417.7K
12:48 69,713.40 69,713.40 69,695.50 69,696.10 449.3K
12:49 69,698.90 69,700.65 69,683.30 69,686.20 470.3K
12:50 69,689.05 69,692.50 69,687.50 69,688.65 265.7K
12:51 69,687.15 69,695.10 69,687.15 69,687.35 310.1K
12:52 69,683.90 69,684.05 69,670.00 69,676.75 467.5K
12:53 69,676.15 69,680.40 69,672.55 69,675.90 372.5K
12:54 69,675.80 69,680.80 69,673.75 69,680.80 291.3K
12:55 69,684.75 69,691.50 69,683.60 69,687.30 330.4K
12:56 69,686.30 69,688.30 69,679.85 69,682.15 413.7K
12:57 69,684.60 69,697.70 69,677.50 69,677.50 628.2K
12:58 69,676.30 69,677.25 69,664.05 69,664.05 1,044.6K
12:59 69,665.15 69,670.95 69,664.55 69,667.90 318.7K
13:00 69,667.15 69,713.35 69,667.15 69,713.35 669.3K
13:01 69,718.85 69,730.40 69,713.60 69,715.85 911.5K
13:02 69,717.60 69,733.75 69,717.60 69,731.90 697.0K
13:03 69,738.40 69,738.75 69,719.80 69,721.80 690.2K
13:04 69,721.35 69,728.40 69,721.35 69,723.45 410.0K
13:05 69,721.10 69,732.75 69,721.10 69,729.70 413.6K
13:06 69,732.70 69,758.90 69,732.70 69,758.90 523.8K
13:07 69,758.30 69,771.50 69,757.55 69,757.75 513.2K
13:08 69,753.20 69,753.45 69,727.90 69,727.90 680.8K
13:09 69,724.90 69,725.20 69,694.25 69,704.60 782.7K
13:10 69,706.15 69,724.10 69,706.15 69,723.40 399.8K
13:11 69,723.60 69,734.55 69,708.35 69,709.45 1,004.5K
13:12 69,716.10 69,723.20 69,713.55 69,714.85 553.7K
13:13 69,717.10 69,726.35 69,714.45 69,715.65 280.1K
13:14 69,716.10 69,720.75 69,711.00 69,716.75 495.8K
13:15 69,720.85 69,726.90 69,720.85 69,724.15 794.1K
13:16 69,720.55 69,724.95 69,714.90 69,714.90 577.8K
13:17 69,712.20 69,720.35 69,708.50 69,718.30 422.0K
13:18 69,713.45 69,721.95 69,712.15 69,719.80 367.9K
13:19 69,719.95 69,723.45 69,709.60 69,709.60 282.5K
13:20 69,711.60 69,712.10 69,705.15 69,705.15 260.4K
13:21 69,705.85 69,712.90 69,696.05 69,702.40 332.9K
13:22 69,701.20 69,713.30 69,697.50 69,698.95 536.5K
13:23 69,696.05 69,707.65 69,696.05 69,702.20 509.7K
13:24 69,699.30 69,707.85 69,698.00 69,702.40 606.0K
13:25 69,701.90 69,701.90 69,688.95 69,694.40 385.6K
13:26 69,694.85 69,702.45 69,680.60 69,690.00 543.7K
13:27 69,688.75 69,691.05 69,679.65 69,680.50 373.6K
13:28 69,676.75 69,697.40 69,675.95 69,689.05 370.8K
13:29 69,695.15 69,718.70 69,695.15 69,710.15 745.9K
13:30 69,709.85 69,735.15 69,709.85 69,734.35 907.8K
13:31 69,740.10 69,755.80 69,735.05 69,755.80 539.6K
13:32 69,761.30 69,769.20 69,761.30 69,768.05 491.9K
13:33 69,765.50 69,767.25 69,734.80 69,735.20 485.4K
13:34 69,736.10 69,751.95 69,736.10 69,749.25 352.0K
13:35 69,748.40 69,752.10 69,742.45 69,743.20 377.5K
13:36 69,740.65 69,742.20 69,725.00 69,730.05 455.2K
13:37 69,732.80 69,732.80 69,705.10 69,721.95 348.3K
13:38 69,724.60 69,733.25 69,720.60 69,732.10 421.6K
13:39 69,734.15 69,753.60 69,734.15 69,753.60 1,076.2K
13:40 69,757.85 69,777.40 69,757.85 69,768.55 2,667.9K
13:41 69,768.70 69,773.30 69,763.25 69,765.95 1,128.0K
13:42 69,764.50 69,766.30 69,754.10 69,755.65 970.1K
13:43 69,760.60 69,764.50 69,748.85 69,758.90 1,299.1K
13:44 69,763.05 69,769.55 69,752.75 69,752.90 616.0K
13:45 69,759.25 69,764.50 69,755.95 69,757.90 691.7K
13:46 69,753.35 69,753.35 69,747.25 69,747.25 578.1K
13:47 69,747.00 69,748.00 69,736.80 69,745.20 585.1K
13:48 69,743.45 69,757.70 69,743.45 69,756.05 478.0K
13:49 69,755.55 69,766.85 69,753.85 69,760.10 384.6K
13:50 69,757.85 69,764.90 69,754.75 69,760.80 590.2K
13:51 69,763.50 69,770.50 69,758.45 69,759.90 506.4K
13:52 69,758.45 69,776.20 69,758.45 69,769.90 298.2K
13:53 69,771.00 69,779.55 69,771.00 69,773.60 353.6K
13:54 69,773.80 69,775.35 69,763.05 69,763.05 440.0K
13:55 69,765.55 69,771.90 69,765.00 69,769.65 476.5K
13:56 69,770.10 69,774.75 69,747.35 69,747.35 480.8K
13:57 69,736.75 69,739.20 69,721.35 69,731.00 649.1K
13:58 69,734.90 69,736.70 69,730.90 69,735.30 386.0K
13:59 69,731.85 69,738.60 69,731.85 69,734.95 304.3K
14:00 69,736.40 69,737.05 69,728.75 69,729.60 384.5K
14:01 69,726.05 69,761.15 69,726.05 69,755.95 511.2K
14:02 69,752.70 69,758.50 69,751.75 69,755.30 611.9K
14:03 69,758.30 69,773.30 69,758.30 69,768.10 426.4K
14:04 69,765.65 69,774.10 69,765.65 69,772.85 340.9K
14:05 69,773.10 69,780.95 69,772.25 69,780.40 569.5K
14:06 69,782.95 69,800.35 69,782.95 69,798.15 566.6K
14:07 69,801.15 69,841.05 69,801.15 69,840.65 809.2K
14:08 69,841.30 69,843.75 69,818.70 69,825.35 878.0K
14:09 69,825.65 69,856.55 69,825.65 69,851.15 1,061.0K
14:10 69,849.00 69,852.90 69,840.60 69,851.20 915.6K
14:11 69,852.05 69,852.05 69,834.05 69,835.45 465.5K
14:12 69,837.10 69,837.80 69,827.45 69,827.75 542.7K
14:13 69,825.50 69,825.50 69,797.45 69,797.45 1,232.3K
14:14 69,794.10 69,794.10 69,746.90 69,750.55 943.3K
14:15 69,746.25 69,746.25 69,713.75 69,724.65 902.1K
14:16 69,723.30 69,743.45 69,723.30 69,736.75 778.8K
14:17 69,737.90 69,741.15 69,722.70 69,732.65 667.8K
14:18 69,732.60 69,754.15 69,731.30 69,754.15 656.4K
14:19 69,755.85 69,768.55 69,754.55 69,755.50 648.0K
14:20 69,757.30 69,763.30 69,755.20 69,763.30 516.3K
14:21 69,763.15 69,765.50 69,742.70 69,745.55 1,593.3K
14:22 69,746.70 69,752.00 69,737.20 69,749.95 428.1K
14:23 69,749.70 69,771.25 69,749.70 69,771.25 717.7K
14:24 69,774.45 69,794.70 69,774.45 69,787.50 688.6K
14:25 69,786.15 69,786.15 69,776.75 69,782.60 1,130.5K
14:26 69,784.20 69,788.05 69,782.10 69,783.10 471.8K
14:27 69,783.50 69,791.00 69,768.40 69,768.40 699.6K
14:28 69,766.40 69,772.60 69,755.35 69,771.60 1,583.8K
14:29 69,771.15 69,775.30 69,768.10 69,774.85 679.2K
14:30 69,778.95 69,778.95 69,754.80 69,759.90 803.1K
14:31 69,758.45 69,764.40 69,754.85 69,754.85 838.5K
14:32 69,753.00 69,755.45 69,745.40 69,746.85 861.1K
14:33 69,746.10 69,749.60 69,737.50 69,747.40 1,040.7K
14:34 69,747.10 69,756.40 69,747.10 69,751.75 604.7K
14:35 69,756.65 69,756.65 69,730.55 69,732.75 577.6K
14:36 69,733.85 69,743.90 69,728.65 69,743.05 622.2K
14:37 69,744.50 69,769.00 69,744.50 69,763.95 610.4K
14:38 69,763.45 69,766.00 69,757.60 69,758.85 342.3K
14:39 69,755.60 69,755.60 69,723.20 69,723.80 774.2K
14:40 69,724.95 69,730.85 69,715.35 69,726.85 489.3K
14:41 69,727.10 69,738.10 69,727.10 69,734.00 752.6K
14:42 69,740.15 69,758.25 69,740.15 69,752.90 624.0K
14:43 69,752.75 69,763.60 69,750.80 69,763.60 583.4K
14:44 69,760.90 69,764.35 69,755.55 69,763.05 1,362.7K
14:45 69,768.90 69,774.05 69,764.45 69,765.80 792.2K
14:46 69,764.70 69,764.70 69,752.45 69,759.90 660.8K
14:47 69,760.10 69,765.10 69,750.40 69,754.95 459.6K
14:48 69,752.65 69,752.65 69,726.65 69,726.65 586.5K
14:49 69,731.25 69,734.10 69,725.50 69,733.45 572.0K
14:50 69,728.90 69,732.70 69,722.85 69,732.70 593.2K
14:51 69,733.90 69,737.95 69,730.70 69,733.55 647.0K
14:52 69,731.65 69,736.65 69,722.30 69,722.30 580.4K
14:53 69,721.35 69,722.90 69,707.30 69,707.30 962.9K
14:54 69,708.85 69,708.85 69,692.25 69,702.55 803.5K
14:55 69,703.55 69,724.50 69,703.55 69,723.65 1,130.2K
14:56 69,723.90 69,723.90 69,707.25 69,716.85 892.2K
14:57 69,715.35 69,715.35 69,705.75 69,713.75 705.1K
14:58 69,711.50 69,716.90 69,707.70 69,716.90 1,047.0K
14:59 69,720.35 69,729.30 69,720.25 69,722.95 906.1K
15:00 69,721.00 69,745.90 69,714.40 69,734.20 2,531.7K
15:01 69,739.00 69,739.00 69,711.35 69,711.35 1,531.1K
15:02 69,710.10 69,710.25 69,676.80 69,676.85 1,186.5K
15:03 69,679.30 69,679.30 69,659.40 69,659.40 1,136.3K
15:04 69,661.95 69,664.30 69,658.90 69,659.20 1,133.4K
15:05 69,661.40 69,661.40 69,644.00 69,645.55 1,407.6K
15:06 69,646.45 69,654.05 69,646.45 69,650.45 1,197.1K
15:07 69,652.00 69,652.00 69,643.40 69,643.40 1,226.6K
15:08 69,646.20 69,646.20 69,638.95 69,644.80 1,032.2K
15:09 69,645.05 69,647.15 69,639.80 69,644.20 1,828.0K
15:10 69,642.45 69,645.65 69,632.25 69,633.40 2,719.9K
15:11 69,635.80 69,643.35 69,630.00 69,635.55 1,472.5K
15:12 69,633.75 69,633.75 69,620.35 69,622.35 1,250.2K
15:13 69,621.75 69,638.45 69,616.25 69,638.45 1,351.0K
15:14 69,635.90 69,638.05 69,629.95 69,631.40 1,669.2K
15:15 69,635.45 69,635.45 69,620.10 69,624.45 2,176.8K
15:16 69,626.50 69,629.50 69,611.75 69,625.95 2,415.7K
15:17 69,632.85 69,644.30 69,628.35 69,642.70 1,388.5K
15:18 69,644.90 69,644.90 69,627.25 69,629.60 2,715.7K
15:19 69,633.40 69,645.90 69,633.40 69,639.45 1,532.4K
15:20 69,641.80 69,648.55 69,627.15 69,629.95 3,062.0K
15:21 69,630.60 69,643.75 69,630.60 69,642.75 984.5K
15:22 69,647.05 69,647.05 69,636.80 69,637.50 1,057.1K
15:23 69,640.05 69,644.55 69,636.75 69,644.10 1,008.0K
15:24 69,643.75 69,643.75 69,629.85 69,636.95 3,018.7K
15:25 69,636.05 69,643.50 69,635.20 69,639.80 1,293.1K
15:26 69,638.30 69,641.85 69,634.35 69,641.05 1,115.3K
15:27 69,641.15 69,650.70 69,639.35 69,646.95 1,730.7K
15:28 69,641.40 69,645.70 69,633.50 69,633.50 1,709.0K
15:29 69,625.85 69,654.10 69,618.50 69,643.40 1,618.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available