Nifty Pharma

NIPHARM
🏛️ india →
21,507.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 22,291.05 22,291.05 22,291.05 22,291.05 0.0K
09:15 22,284.90 22,315.05 22,273.75 22,274.85 127.6K
09:16 22,274.10 22,303.00 22,267.30 22,271.25 66.5K
09:17 22,273.10 22,284.85 22,266.80 22,284.85 91.7K
09:18 22,284.60 22,286.25 22,259.15 22,259.15 58.3K
09:19 22,256.20 22,258.15 22,246.20 22,250.80 40.0K
09:20 22,251.20 22,252.00 22,241.80 22,249.80 40.2K
09:21 22,247.80 22,289.10 22,243.60 22,275.05 42.2K
09:22 22,277.50 22,277.50 22,262.10 22,262.10 26.1K
09:23 22,263.15 22,280.40 22,258.00 22,279.75 35.0K
09:24 22,279.10 22,287.75 22,279.10 22,279.50 41.2K
09:25 22,280.80 22,282.70 22,254.80 22,255.55 42.9K
09:26 22,255.95 22,255.95 22,239.65 22,246.65 35.2K
09:27 22,242.25 22,246.00 22,235.05 22,244.85 40.8K
09:28 22,242.95 22,247.15 22,235.90 22,235.90 30.4K
09:29 22,237.80 22,239.95 22,225.05 22,229.75 23.2K
09:30 22,229.95 22,235.75 22,229.30 22,230.65 47.6K
09:31 22,228.60 22,230.80 22,225.00 22,230.70 34.0K
09:32 22,233.05 22,246.45 22,233.05 22,244.10 46.7K
09:33 22,242.80 22,244.95 22,237.05 22,242.10 56.7K
09:34 22,239.15 22,244.70 22,234.70 22,236.30 43.5K
09:35 22,235.35 22,240.20 22,230.80 22,239.35 36.0K
09:36 22,240.75 22,267.35 22,240.05 22,261.45 59.3K
09:37 22,256.10 22,263.55 22,256.10 22,263.55 49.1K
09:38 22,264.75 22,264.75 22,254.60 22,256.75 136.0K
09:39 22,256.85 22,261.20 22,254.25 22,256.65 29.6K
09:40 22,252.80 22,252.80 22,244.75 22,247.45 38.4K
09:41 22,246.00 22,247.00 22,239.90 22,245.25 39.6K
09:42 22,243.70 22,244.10 22,220.55 22,220.55 27.1K
09:43 22,221.20 22,223.15 22,216.25 22,220.35 37.2K
09:44 22,218.70 22,224.55 22,216.30 22,224.55 32.7K
09:45 22,223.55 22,224.70 22,219.15 22,220.45 20.3K
09:46 22,221.55 22,245.30 22,220.45 22,242.00 138.3K
09:47 22,240.30 22,240.30 22,234.95 22,237.60 14.2K
09:48 22,234.85 22,235.95 22,225.90 22,230.50 25.3K
09:49 22,230.30 22,233.70 22,227.25 22,233.40 47.3K
09:50 22,233.30 22,241.65 22,231.35 22,237.70 35.2K
09:51 22,237.30 22,240.70 22,235.35 22,240.70 24.3K
09:52 22,242.40 22,249.25 22,240.50 22,246.00 17.2K
09:53 22,245.85 22,248.15 22,243.40 22,246.20 27.3K
09:54 22,244.45 22,246.90 22,241.95 22,241.95 25.6K
09:55 22,239.70 22,252.70 22,238.70 22,252.70 24.1K
09:56 22,252.45 22,265.00 22,251.45 22,265.00 21.1K
09:57 22,264.70 22,271.05 22,263.35 22,268.40 34.9K
09:58 22,266.15 22,270.35 22,263.70 22,264.90 20.3K
09:59 22,263.55 22,271.00 22,263.55 22,271.00 38.0K
10:00 22,273.45 22,276.30 22,271.50 22,275.90 18.2K
10:01 22,274.60 22,278.40 22,270.70 22,276.80 22.2K
10:02 22,277.10 22,277.65 22,271.05 22,275.90 18.2K
10:03 22,274.10 22,278.45 22,273.45 22,276.75 12.9K
10:04 22,279.00 22,283.40 22,279.00 22,282.40 15.2K
10:05 22,281.65 22,288.05 22,281.65 22,285.65 10.8K
10:06 22,285.70 22,288.85 22,283.00 22,283.00 12.5K
10:07 22,280.10 22,293.40 22,280.10 22,293.40 12.9K
10:08 22,290.45 22,293.75 22,289.15 22,289.90 24.5K
10:09 22,289.05 22,289.35 22,283.15 22,284.50 16.0K
10:10 22,284.10 22,287.00 22,280.75 22,285.85 46.6K
10:11 22,284.45 22,291.70 22,282.40 22,285.40 29.7K
10:12 22,285.55 22,287.25 22,263.05 22,263.05 20.8K
10:13 22,262.15 22,264.20 22,258.15 22,261.80 21.5K
10:14 22,261.50 22,263.50 22,258.15 22,263.50 28.2K
10:15 22,261.10 22,261.10 22,254.35 22,255.75 27.7K
10:16 22,254.00 22,256.10 22,252.50 22,256.10 64.5K
10:17 22,256.70 22,267.70 22,256.70 22,266.05 12.4K
10:18 22,265.15 22,266.30 22,262.75 22,263.20 12.0K
10:19 22,263.35 22,263.45 22,259.55 22,263.40 13.9K
10:20 22,263.85 22,265.60 22,262.60 22,264.10 9.7K
10:21 22,263.95 22,266.10 22,262.50 22,263.75 14.0K
10:22 22,263.05 22,269.55 22,262.55 22,267.10 21.8K
10:23 22,263.70 22,267.35 22,257.85 22,258.35 19.4K
10:24 22,259.00 22,262.80 22,255.40 22,261.50 17.5K
10:25 22,259.80 22,260.95 22,254.30 22,256.45 17.4K
10:26 22,255.75 22,257.40 22,254.05 22,255.55 24.3K
10:27 22,253.95 22,254.05 22,237.60 22,237.60 26.1K
10:28 22,237.45 22,237.50 22,225.45 22,227.80 25.7K
10:29 22,228.45 22,228.45 22,219.55 22,220.05 20.1K
10:30 22,220.10 22,234.70 22,214.10 22,231.25 32.6K
10:31 22,231.35 22,240.55 22,231.35 22,237.85 22.6K
10:32 22,238.50 22,238.50 22,230.15 22,231.20 112.7K
10:33 22,232.35 22,232.40 22,226.65 22,227.60 17.0K
10:34 22,225.45 22,228.95 22,225.35 22,226.25 17.0K
10:35 22,227.55 22,228.35 22,220.45 22,225.75 40.3K
10:36 22,226.65 22,226.65 22,219.70 22,219.85 41.6K
10:37 22,220.15 22,220.60 22,215.90 22,216.85 12.1K
10:38 22,217.35 22,240.40 22,217.35 22,237.45 53.2K
10:39 22,235.20 22,235.75 22,225.50 22,226.80 27.8K
10:40 22,230.55 22,230.70 22,228.05 22,230.25 8.2K
10:41 22,228.25 22,235.00 22,227.20 22,235.00 29.2K
10:42 22,234.40 22,234.40 22,227.00 22,229.80 29.3K
10:43 22,232.00 22,233.90 22,229.60 22,231.75 34.3K
10:44 22,233.70 22,236.05 22,233.05 22,234.40 22.6K
10:45 22,234.00 22,235.05 22,230.45 22,233.80 13.0K
10:46 22,233.75 22,238.05 22,229.80 22,237.30 26.9K
10:47 22,237.00 22,237.00 22,232.35 22,234.00 14.0K
10:48 22,235.10 22,239.65 22,232.65 22,239.65 13.7K
10:49 22,240.60 22,241.60 22,238.15 22,241.10 8.9K
10:50 22,241.20 22,246.30 22,238.55 22,246.30 6.0K
10:51 22,246.40 22,250.25 22,245.40 22,248.90 12.9K
10:52 22,248.60 22,250.65 22,246.80 22,250.20 18.6K
10:53 22,251.35 22,253.20 22,247.75 22,247.75 10.9K
10:54 22,248.30 22,250.30 22,247.55 22,248.15 9.1K
10:55 22,247.95 22,249.65 22,246.50 22,247.95 12.1K
10:56 22,244.80 22,245.70 22,242.70 22,244.35 6.3K
10:57 22,243.75 22,247.15 22,242.65 22,244.35 29.1K
10:58 22,244.90 22,247.45 22,243.95 22,244.35 6.8K
10:59 22,244.50 22,249.65 22,244.50 22,249.65 12.6K
11:00 22,248.90 22,251.15 22,245.55 22,245.55 12.9K
11:01 22,247.50 22,247.50 22,241.35 22,241.35 11.4K
11:02 22,241.70 22,241.70 22,236.60 22,236.60 13.8K
11:03 22,235.35 22,237.15 22,230.20 22,230.60 17.6K
11:04 22,230.75 22,230.75 22,226.90 22,229.15 22.5K
11:05 22,231.25 22,234.70 22,228.00 22,228.00 19.8K
11:06 22,229.30 22,229.30 22,219.60 22,219.80 22.6K
11:07 22,220.50 22,221.15 22,217.55 22,219.10 10.4K
11:08 22,218.55 22,218.70 22,212.75 22,216.35 50.2K
11:09 22,214.95 22,219.75 22,214.40 22,219.75 58.2K
11:10 22,222.50 22,231.50 22,222.20 22,229.30 43.0K
11:11 22,230.00 22,238.60 22,229.55 22,238.00 25.4K
11:12 22,237.70 22,240.30 22,235.55 22,239.55 12.4K
11:13 22,239.20 22,242.95 22,238.25 22,242.40 17.5K
11:14 22,242.40 22,247.25 22,242.35 22,245.00 25.5K
11:15 22,246.70 22,262.55 22,246.20 22,262.55 38.4K
11:16 22,263.10 22,263.30 22,258.20 22,259.10 35.9K
11:17 22,259.30 22,264.25 22,258.75 22,259.55 69.4K
11:18 22,261.15 22,261.60 22,257.35 22,259.55 16.5K
11:19 22,259.90 22,260.40 22,255.25 22,255.25 6.7K
11:20 22,256.15 22,262.80 22,254.00 22,262.80 34.9K
11:21 22,262.30 22,266.75 22,260.00 22,266.75 17.1K
11:22 22,268.05 22,276.20 22,266.95 22,272.90 125.1K
11:23 22,272.10 22,278.10 22,271.55 22,276.75 43.2K
11:24 22,275.70 22,277.10 22,274.60 22,275.15 13.0K
11:25 22,275.35 22,282.95 22,275.10 22,281.55 23.7K
11:26 22,281.95 22,284.95 22,279.60 22,284.15 22.5K
11:27 22,284.50 22,285.80 22,282.35 22,282.85 34.4K
11:28 22,283.35 22,283.35 22,279.25 22,279.30 20.1K
11:29 22,280.75 22,282.75 22,277.55 22,282.75 23.9K
11:30 22,281.95 22,285.00 22,280.25 22,284.60 19.4K
11:31 22,284.90 22,284.90 22,281.65 22,283.55 11.0K
11:32 22,283.85 22,283.85 22,280.00 22,280.60 12.2K
11:33 22,281.95 22,281.95 22,276.30 22,279.15 11.9K
11:34 22,278.40 22,278.40 22,274.60 22,274.65 22.7K
11:35 22,273.20 22,276.65 22,273.20 22,274.35 15.1K
11:36 22,275.05 22,277.70 22,271.95 22,271.95 37.7K
11:37 22,271.25 22,274.75 22,267.20 22,274.75 86.5K
11:38 22,272.90 22,275.40 22,266.35 22,272.40 54.3K
11:39 22,272.60 22,275.80 22,270.40 22,271.50 24.3K
11:40 22,271.30 22,278.40 22,268.85 22,278.40 95.6K
11:41 22,278.30 22,282.15 22,276.05 22,282.15 72.2K
11:42 22,281.60 22,287.15 22,281.60 22,285.65 12.8K
11:43 22,286.50 22,286.80 22,276.80 22,276.80 27.7K
11:44 22,278.00 22,279.10 22,275.45 22,275.85 12.1K
11:45 22,274.70 22,283.95 22,274.70 22,282.75 17.1K
11:46 22,283.05 22,283.05 22,276.40 22,277.65 19.8K
11:47 22,278.20 22,278.20 22,274.55 22,274.55 19.3K
11:48 22,275.90 22,284.50 22,273.40 22,284.50 61.2K
11:49 22,288.60 22,288.60 22,279.70 22,281.25 48.5K
11:50 22,279.80 22,279.80 22,272.15 22,272.15 21.5K
11:51 22,272.05 22,276.75 22,270.30 22,272.10 40.0K
11:52 22,275.10 22,275.10 22,270.45 22,270.45 8.0K
11:53 22,269.90 22,271.10 22,265.80 22,265.80 14.9K
11:54 22,267.45 22,271.65 22,264.45 22,269.85 10.6K
11:55 22,270.45 22,275.60 22,267.70 22,272.35 15.6K
11:56 22,273.90 22,274.30 22,272.35 22,273.85 12.1K
11:57 22,274.10 22,274.75 22,272.75 22,272.90 15.4K
11:58 22,274.15 22,275.10 22,271.40 22,272.55 16.1K
11:59 22,272.25 22,280.60 22,270.50 22,279.10 90.7K
12:00 22,282.00 22,282.35 22,277.15 22,278.10 8.9K
12:01 22,278.10 22,278.10 22,275.70 22,276.30 8.5K
12:02 22,276.30 22,276.30 22,270.60 22,271.80 10.1K
12:03 22,269.65 22,270.90 22,262.30 22,262.30 46.9K
12:04 22,259.55 22,259.55 22,253.10 22,257.35 27.7K
12:05 22,257.80 22,259.95 22,255.85 22,256.90 15.8K
12:06 22,259.20 22,263.05 22,259.20 22,259.30 11.7K
12:07 22,261.45 22,261.45 22,256.95 22,258.65 7.3K
12:08 22,258.15 22,258.90 22,257.65 22,258.20 5.1K
12:09 22,258.50 22,260.10 22,256.80 22,256.80 7.6K
12:10 22,259.40 22,261.25 22,257.35 22,259.55 15.1K
12:11 22,261.85 22,265.35 22,260.70 22,263.60 8.8K
12:12 22,266.35 22,267.05 22,263.70 22,264.00 22.0K
12:13 22,263.65 22,264.00 22,254.90 22,255.20 22.1K
12:14 22,256.30 22,258.50 22,256.20 22,256.20 13.8K
12:15 22,257.20 22,257.20 22,252.80 22,254.45 27.8K
12:16 22,255.45 22,256.30 22,251.70 22,253.55 20.4K
12:17 22,253.80 22,253.80 22,250.65 22,251.85 25.3K
12:18 22,252.55 22,252.75 22,248.25 22,248.45 9.4K
12:19 22,248.45 22,249.40 22,245.95 22,246.85 11.8K
12:20 22,246.55 22,247.40 22,244.30 22,244.90 6.3K
12:21 22,244.35 22,244.80 22,241.00 22,242.55 13.1K
12:22 22,242.70 22,245.00 22,241.45 22,241.65 10.7K
12:23 22,241.85 22,243.95 22,241.05 22,241.05 10.9K
12:24 22,243.20 22,243.85 22,241.30 22,243.35 13.0K
12:25 22,242.80 22,245.45 22,242.80 22,243.90 7.9K
12:26 22,244.60 22,245.05 22,242.30 22,244.50 7.0K
12:27 22,245.05 22,245.10 22,239.50 22,239.90 7.4K
12:28 22,240.95 22,241.45 22,237.35 22,238.25 50.9K
12:29 22,238.85 22,244.05 22,237.75 22,242.35 9.7K
12:30 22,242.75 22,247.95 22,240.70 22,247.30 18.0K
12:31 22,247.65 22,250.15 22,246.10 22,247.30 12.4K
12:32 22,246.65 22,248.25 22,245.95 22,246.00 9.0K
12:33 22,246.60 22,252.30 22,246.15 22,251.60 26.0K
12:34 22,253.65 22,268.85 22,253.45 22,268.65 19.6K
12:35 22,268.95 22,268.95 22,258.55 22,261.50 27.2K
12:36 22,261.95 22,264.60 22,259.20 22,260.45 22.6K
12:37 22,260.45 22,264.50 22,259.30 22,262.50 14.2K
12:38 22,263.40 22,269.55 22,261.05 22,263.90 149.1K
12:39 22,262.90 22,269.35 22,262.60 22,268.00 12.7K
12:40 22,268.25 22,268.25 22,260.90 22,261.05 12.7K
12:41 22,263.45 22,263.85 22,260.40 22,260.50 7.6K
12:42 22,260.75 22,260.75 22,253.70 22,256.85 10.1K
12:43 22,255.85 22,257.45 22,255.00 22,256.70 9.0K
12:44 22,256.15 22,257.20 22,253.80 22,253.80 9.5K
12:45 22,255.90 22,257.35 22,255.25 22,255.25 6.0K
12:46 22,254.70 22,256.95 22,252.60 22,253.95 13.5K
12:47 22,253.75 22,260.05 22,251.75 22,260.05 22.2K
12:48 22,258.50 22,259.65 22,257.45 22,257.80 13.0K
12:49 22,259.05 22,260.15 22,255.65 22,256.65 25.3K
12:50 22,258.30 22,267.75 22,255.40 22,267.15 36.7K
12:51 22,268.35 22,272.55 22,267.45 22,270.20 19.5K
12:52 22,269.85 22,271.80 22,267.05 22,269.20 12.9K
12:53 22,266.90 22,268.85 22,266.90 22,268.40 5.9K
12:54 22,268.80 22,270.25 22,267.00 22,268.45 7.3K
12:55 22,268.85 22,269.50 22,265.95 22,265.95 4.0K
12:56 22,265.90 22,268.35 22,264.55 22,267.05 8.3K
12:57 22,265.45 22,267.80 22,265.20 22,265.25 14.1K
12:58 22,265.20 22,266.15 22,259.90 22,262.75 40.5K
12:59 22,263.35 22,264.35 22,259.95 22,262.50 9.5K
13:00 22,262.25 22,266.45 22,260.60 22,265.30 15.3K
13:01 22,265.30 22,268.80 22,265.30 22,267.75 15.0K
13:02 22,268.70 22,268.70 22,264.30 22,265.20 7.4K
13:03 22,264.85 22,265.85 22,262.30 22,262.30 8.4K
13:04 22,263.55 22,263.55 22,260.85 22,263.00 6.2K
13:05 22,262.60 22,264.20 22,261.85 22,264.20 4.5K
13:06 22,263.45 22,266.70 22,263.45 22,263.90 9.3K
13:07 22,267.25 22,269.70 22,265.10 22,268.80 14.8K
13:08 22,270.50 22,271.55 22,269.40 22,270.55 17.0K
13:09 22,271.80 22,273.20 22,269.40 22,269.40 5.4K
13:10 22,270.15 22,271.15 22,268.25 22,268.80 12.9K
13:11 22,271.65 22,271.65 22,266.50 22,266.50 6.8K
13:12 22,267.05 22,268.00 22,263.85 22,263.85 7.6K
13:13 22,265.15 22,268.90 22,264.05 22,268.60 43.1K
13:14 22,269.10 22,272.35 22,269.10 22,272.35 50.9K
13:15 22,272.45 22,272.45 22,267.60 22,272.45 25.3K
13:16 22,272.60 22,279.45 22,270.75 22,279.10 30.2K
13:17 22,280.30 22,282.00 22,278.10 22,278.10 22.1K
13:18 22,280.30 22,280.55 22,273.10 22,274.25 37.5K
13:19 22,272.10 22,277.30 22,272.10 22,276.30 8.9K
13:20 22,275.50 22,277.75 22,274.40 22,274.40 7.3K
13:21 22,275.20 22,275.20 22,267.80 22,268.55 10.4K
13:22 22,268.10 22,270.20 22,265.90 22,265.90 5.3K
13:23 22,266.60 22,267.50 22,263.80 22,264.20 6.4K
13:24 22,265.55 22,265.55 22,262.00 22,263.55 9.2K
13:25 22,263.75 22,264.90 22,261.05 22,261.95 26.3K
13:26 22,262.70 22,262.70 22,259.70 22,262.30 8.4K
13:27 22,262.50 22,262.50 22,257.45 22,261.05 7.8K
13:28 22,259.20 22,260.80 22,256.95 22,260.40 10.5K
13:29 22,261.90 22,261.95 22,257.55 22,261.40 9.6K
13:30 22,261.50 22,262.05 22,257.65 22,259.40 20.7K
13:31 22,259.75 22,259.80 22,253.65 22,255.85 17.0K
13:32 22,255.45 22,255.45 22,248.55 22,250.30 56.5K
13:33 22,251.00 22,256.25 22,251.00 22,256.20 11.0K
13:34 22,255.95 22,255.95 22,253.80 22,253.80 9.5K
13:35 22,256.40 22,258.30 22,254.10 22,256.25 11.7K
13:36 22,257.60 22,257.90 22,255.80 22,256.20 235.7K
13:37 22,258.30 22,258.50 22,250.35 22,250.35 9.2K
13:38 22,251.50 22,251.50 22,244.35 22,244.35 6.7K
13:39 22,244.05 22,244.35 22,241.95 22,242.90 14.9K
13:40 22,242.60 22,247.35 22,241.15 22,241.15 28.7K
13:41 22,240.45 22,243.55 22,239.10 22,243.55 14.5K
13:42 22,244.65 22,245.30 22,243.15 22,245.25 18.5K
13:43 22,245.75 22,246.65 22,244.25 22,244.50 15.4K
13:44 22,245.55 22,246.30 22,243.55 22,243.85 12.1K
13:45 22,244.35 22,245.65 22,242.85 22,245.25 9.4K
13:46 22,243.50 22,245.40 22,237.65 22,237.65 13.3K
13:47 22,239.10 22,241.85 22,236.50 22,240.10 16.7K
13:48 22,240.50 22,244.80 22,238.25 22,244.80 63.8K
13:49 22,244.95 22,246.35 22,242.40 22,243.75 12.9K
13:50 22,243.85 22,245.10 22,242.50 22,242.95 15.7K
13:51 22,243.30 22,245.70 22,241.75 22,242.55 16.6K
13:52 22,241.65 22,252.15 22,241.50 22,252.15 15.8K
13:53 22,252.55 22,257.20 22,252.55 22,255.45 13.6K
13:54 22,254.80 22,256.30 22,253.40 22,256.30 17.7K
13:55 22,256.45 22,260.30 22,252.05 22,252.05 34.2K
13:56 22,252.30 22,252.30 22,245.25 22,245.25 21.9K
13:57 22,246.25 22,246.25 22,240.55 22,242.60 15.3K
13:58 22,241.45 22,241.45 22,238.30 22,238.45 24.0K
13:59 22,237.65 22,240.95 22,237.55 22,239.65 15.9K
14:00 22,238.85 22,245.15 22,238.85 22,244.90 15.7K
14:01 22,245.50 22,251.30 22,245.50 22,251.30 25.4K
14:02 22,252.65 22,259.85 22,252.65 22,259.85 11.1K
14:03 22,258.60 22,265.00 22,258.60 22,264.40 10.4K
14:04 22,263.40 22,267.80 22,263.40 22,266.15 9.4K
14:05 22,265.80 22,265.80 22,260.95 22,261.00 8.2K
14:06 22,262.40 22,262.40 22,255.45 22,255.85 18.6K
14:07 22,254.70 22,258.25 22,254.70 22,257.00 9.9K
14:08 22,255.95 22,257.25 22,252.55 22,255.25 22.8K
14:09 22,254.90 22,256.20 22,252.10 22,252.90 9.9K
14:10 22,254.30 22,256.10 22,252.20 22,254.35 17.0K
14:11 22,252.80 22,254.95 22,251.75 22,254.10 11.2K
14:12 22,255.20 22,255.20 22,251.60 22,252.50 18.3K
14:13 22,252.75 22,252.75 22,247.25 22,247.25 20.0K
14:14 22,247.90 22,248.10 22,246.05 22,248.05 31.0K
14:15 22,246.25 22,252.90 22,246.25 22,252.85 27.1K
14:16 22,252.35 22,253.05 22,248.20 22,250.30 11.6K
14:17 22,250.55 22,252.15 22,249.30 22,251.65 12.8K
14:18 22,252.30 22,253.45 22,250.10 22,251.50 10.4K
14:19 22,251.50 22,253.75 22,251.05 22,251.40 20.9K
14:20 22,251.55 22,254.20 22,251.25 22,253.25 13.8K
14:21 22,253.00 22,253.70 22,248.55 22,248.55 12.5K
14:22 22,249.85 22,251.35 22,249.15 22,250.80 17.6K
14:23 22,251.80 22,252.35 22,247.80 22,247.80 17.9K
14:24 22,248.65 22,249.40 22,244.95 22,246.60 9.9K
14:25 22,247.00 22,247.00 22,243.65 22,244.45 10.5K
14:26 22,246.55 22,246.75 22,243.80 22,244.60 12.1K
14:27 22,244.85 22,245.45 22,241.35 22,242.55 8.8K
14:28 22,241.50 22,243.65 22,241.20 22,242.35 22.9K
14:29 22,243.85 22,243.85 22,240.85 22,242.30 27.7K
14:30 22,241.75 22,242.85 22,238.50 22,238.50 19.6K
14:31 22,239.10 22,239.10 22,234.95 22,237.40 10.2K
14:32 22,235.25 22,236.05 22,232.10 22,233.05 22.0K
14:33 22,234.40 22,234.40 22,226.35 22,227.60 16.6K
14:34 22,226.25 22,231.80 22,224.50 22,227.05 29.9K
14:35 22,229.15 22,238.25 22,228.20 22,237.35 19.7K
14:36 22,237.70 22,242.15 22,237.70 22,239.50 30.9K
14:37 22,240.75 22,241.15 22,238.45 22,240.00 7.4K
14:38 22,241.90 22,242.40 22,239.95 22,240.70 9.4K
14:39 22,242.55 22,246.30 22,242.00 22,246.30 16.5K
14:40 22,245.20 22,245.20 22,241.55 22,242.45 19.5K
14:41 22,240.00 22,240.00 22,229.40 22,229.95 141.5K
14:42 22,229.75 22,229.75 22,219.80 22,219.80 71.1K
14:43 22,219.55 22,219.90 22,213.75 22,214.70 51.9K
14:44 22,220.10 22,226.55 22,220.10 22,224.45 14.1K
14:45 22,225.30 22,225.30 22,220.10 22,220.60 22.1K
14:46 22,220.35 22,223.10 22,218.00 22,223.10 93.1K
14:47 22,224.55 22,233.05 22,224.55 22,231.45 46.0K
14:48 22,232.00 22,233.25 22,229.95 22,230.80 28.3K
14:49 22,230.95 22,230.95 22,224.50 22,224.80 21.2K
14:50 22,222.05 22,225.60 22,222.05 22,223.70 25.1K
14:51 22,222.00 22,222.35 22,215.65 22,215.65 23.4K
14:52 22,218.40 22,220.90 22,216.60 22,220.90 27.0K
14:53 22,219.85 22,221.80 22,218.35 22,219.85 24.7K
14:54 22,218.90 22,220.05 22,211.85 22,214.90 33.8K
14:55 22,213.75 22,214.45 22,211.80 22,211.80 19.9K
14:56 22,212.20 22,213.85 22,206.65 22,207.20 18.8K
14:57 22,205.45 22,205.45 22,193.25 22,193.90 92.9K
14:58 22,191.55 22,191.85 22,189.45 22,191.05 41.3K
14:59 22,191.55 22,194.25 22,182.85 22,184.50 59.4K
15:00 22,186.10 22,201.00 22,185.20 22,185.20 100.3K
15:01 22,185.95 22,185.95 22,174.15 22,177.90 119.6K
15:02 22,178.45 22,179.85 22,175.20 22,178.05 54.8K
15:03 22,178.70 22,187.05 22,177.35 22,186.40 106.8K
15:04 22,187.80 22,198.45 22,187.80 22,195.95 35.1K
15:05 22,196.45 22,197.00 22,195.40 22,196.40 48.6K
15:06 22,196.55 22,198.60 22,196.05 22,198.10 47.7K
15:07 22,198.55 22,199.60 22,195.55 22,198.70 69.7K
15:08 22,199.65 22,201.35 22,199.25 22,201.35 57.9K
15:09 22,201.35 22,201.60 22,198.15 22,199.75 41.9K
15:10 22,199.20 22,199.20 22,179.75 22,179.75 62.3K
15:11 22,179.40 22,179.40 22,174.40 22,174.75 44.1K
15:12 22,174.80 22,175.50 22,172.95 22,175.15 30.5K
15:13 22,175.85 22,177.00 22,173.90 22,176.15 33.7K
15:14 22,177.65 22,183.50 22,175.55 22,182.60 63.4K
15:15 22,182.95 22,185.80 22,182.65 22,185.55 73.9K
15:16 22,185.55 22,186.10 22,181.45 22,184.90 106.6K
15:17 22,184.80 22,186.80 22,182.65 22,186.10 58.0K
15:18 22,186.05 22,186.05 22,176.65 22,176.65 88.6K
15:19 22,177.70 22,181.05 22,177.45 22,180.30 69.8K
15:20 22,179.80 22,183.90 22,179.10 22,179.10 148.4K
15:21 22,176.70 22,178.15 22,174.25 22,177.10 140.1K
15:22 22,177.15 22,178.40 22,175.15 22,175.15 48.1K
15:23 22,174.95 22,176.00 22,170.80 22,170.80 55.0K
15:24 22,171.55 22,180.15 22,170.20 22,178.95 71.6K
15:25 22,181.60 22,182.70 22,171.60 22,171.60 97.0K
15:26 22,173.35 22,176.05 22,171.35 22,172.15 60.9K
15:27 22,172.60 22,174.90 22,167.15 22,174.90 95.1K
15:28 22,172.35 22,175.50 22,169.10 22,173.20 67.9K
15:29 22,173.70 22,185.10 22,169.05 22,180.70 45.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 21,623.95 21,695.55 21,390.25 21,507.20 34.5M
2025-09-25 22,219.65 22,311.15 21,956.25 21,977.70 16.7M
2025-09-24 22,291.05 22,321.25 22,166.40 22,180.70 11.1M
2025-09-23 22,386.55 22,434.75 22,210.25 22,299.10 12.4M
2025-09-22 22,668.95 22,685.45 22,325.50 22,365.75 17.0M
2025-09-19 22,636.20 22,716.90 22,580.75 22,686.60 31.6M
2025-09-18 22,321.90 22,594.95 22,262.00 22,574.35 25.1M
2025-09-17 22,274.50 22,307.05 22,194.60 22,241.35 14.1M
2025-09-16 22,240.00 22,310.90 22,197.10 22,264.55 9.7M
2025-09-15 22,315.30 22,330.90 22,111.85 22,198.70 12.1M
2025-09-12 22,262.40 22,399.25 22,260.45 22,341.20 12.9M
2025-09-11 22,150.30 22,307.80 22,039.55 22,224.00 16.7M
2025-09-10 22,110.95 22,201.45 22,026.75 22,122.05 15.1M
2025-09-09 21,885.25 22,080.40 21,883.55 22,052.65 13.0M
2025-09-08 21,951.10 22,034.80 21,811.25 21,865.20 10.7M
2025-09-05 21,927.35 22,139.85 21,842.20 21,924.80 12.8M
2025-09-04 22,156.70 22,156.70 21,850.75 21,915.40 11.4M
2025-09-03 21,741.25 21,985.20 21,697.20 21,959.60 17.2M
2025-09-02 21,813.95 21,845.05 21,676.55 21,719.95 17.2M
2025-09-01 21,820.40 21,916.85 21,691.40 21,778.85 26.6M
2025-08-29 21,806.35 21,894.60 21,696.90 21,804.05 31.2M
2025-08-28 22,043.80 22,051.80 21,732.35 21,808.35 25.4M
2025-08-26 22,292.35 22,292.35 21,941.15 21,990.00 32.5M
2025-08-25 22,361.60 22,394.05 22,259.60 22,362.80 15.2M
2025-08-22 22,213.20 22,304.65 22,171.60 22,265.00 14.7M
2025-08-21 21,958.65 22,253.70 21,867.75 22,177.70 17.2M
2025-08-20 22,069.55 22,093.70 21,899.65 21,969.50 15.5M
2025-08-19 22,167.10 22,177.45 22,030.55 22,066.75 12.3M
2025-08-18 22,243.50 22,253.30 22,038.70 22,141.15 18.0M
2025-08-14 22,176.85 22,370.45 22,077.50 22,151.85 19.7M
2025-08-13 21,803.45 22,171.05 21,794.30 22,130.30 17.0M
2025-08-12 21,604.65 21,900.00 21,554.70 21,753.50 22.1M
2025-08-11 21,391.75 21,783.60 21,324.05 21,604.65 15.3M
2025-08-08 21,633.05 21,676.15 21,375.95 21,402.15 18.1M
2025-08-07 21,380.90 21,712.35 21,325.20 21,684.80 23.5M
2025-08-06 21,966.50 21,966.60 21,487.30 21,523.75 23.9M
2025-08-05 22,142.65 22,237.60 21,879.65 21,970.15 15.3M
2025-08-04 22,038.50 22,206.80 21,890.55 22,153.80 19.0M
2025-08-01 22,696.25 22,705.95 21,972.65 22,011.70 29.3M
2025-07-31 22,772.90 22,993.85 22,701.85 22,771.05 26.2M
2025-07-30 23,102.05 23,162.45 22,996.55 23,073.90 23.9M
2025-07-29 22,741.50 23,115.05 22,732.60 23,072.45 25.4M
2025-07-28 22,690.50 22,908.40 22,662.80 22,761.15 36.3M
2025-07-25 22,525.55 22,715.95 22,440.05 22,662.70 23.2M
2025-07-24 22,457.20 22,618.70 22,455.10 22,541.05 22.2M
2025-07-23 22,326.05 22,436.05 22,297.40 22,417.45 16.0M
2025-07-22 22,529.10 22,570.40 22,275.50 22,307.20 17.8M
2025-07-21 22,567.95 22,615.15 22,439.15 22,531.85 15.4M
2025-07-18 22,713.55 22,720.30 22,511.65 22,592.75 17.6M
2025-07-17 22,647.60 22,794.20 22,625.85 22,680.35 23.4M
2025-07-16 22,678.60 22,694.85 22,562.25 22,593.90 35.7M
2025-07-15 22,513.50 22,688.65 22,373.85 22,665.70 25.1M
2025-07-14 22,166.50 22,502.30 22,118.65 22,410.35 28.5M
2025-07-11 22,172.90 22,346.80 22,124.85 22,225.90 33.5M
2025-07-10 22,175.95 22,198.75 21,973.75 22,076.80 20.2M
2025-07-09 22,109.75 22,267.20 22,073.15 22,208.50 24.6M
2025-07-08 22,383.40 22,400.15 21,987.65 22,165.90 20.9M
2025-07-07 22,401.55 22,418.20 22,262.40 22,365.05 14.1M
2025-07-04 22,261.15 22,409.90 22,196.65 22,384.60 24.9M
2025-07-03 22,155.75 22,238.35 22,103.95 22,204.25 26.1M
2025-07-02 22,030.40 22,176.10 21,996.50 22,110.80 26.3M
2025-07-01 22,097.90 22,124.05 21,856.20 22,041.25 27.3M
2025-06-30 22,036.25 22,079.10 21,934.20 22,038.70 25.1M
2025-06-27 21,850.85 22,001.00 21,823.60 21,928.60 30.6M
2025-06-26 21,835.90 21,860.80 21,665.35 21,808.20 29.2M
2025-06-25 21,749.80 21,832.40 21,708.45 21,804.80 25.0M
2025-06-24 21,728.20 21,864.35 21,655.75 21,672.10 23.9M
2025-06-23 21,531.30 21,672.70 21,460.75 21,626.20 15.3M
2025-06-20 21,443.65 21,642.65 21,424.75 21,613.00 23.5M
2025-06-19 21,583.85 21,619.30 21,394.85 21,441.85 20.6M
2025-06-18 21,587.15 21,724.10 21,534.75 21,588.40 21.1M
2025-06-17 22,029.15 22,057.15 21,516.95 21,622.80 32.5M
2025-06-16 21,899.35 22,058.60 21,840.35 22,039.45 18.8M
2025-06-13 21,778.35 22,008.90 21,742.05 21,985.15 22.0M
2025-06-12 22,124.80 22,354.75 21,968.75 22,036.15 26.5M
2025-06-11 22,016.40 22,090.85 21,962.30 22,057.15 25.9M
2025-06-10 21,886.40 21,976.90 21,802.20 21,948.00 21.0M
2025-06-09 21,751.10 21,840.95 21,694.80 21,826.80 17.0M
2025-06-06 21,686.85 21,707.70 21,557.00 21,684.40 14.5M
2025-06-05 21,407.30 21,694.05 21,405.90 21,644.20 23.6M
2025-06-04 21,338.70 21,461.35 21,311.70 21,371.70 14.9M
2025-06-03 21,514.55 21,514.55 21,303.85 21,354.20 18.0M
2025-06-02 21,445.50 21,465.55 21,261.00 21,394.10 12.4M
2025-05-30 21,570.80 21,641.55 21,390.10 21,442.05 28.3M
2025-05-29 21,489.90 21,610.70 21,419.35 21,589.35 19.7M
2025-05-28 21,562.60 21,574.55 21,356.35 21,393.30 16.6M
2025-05-27 21,520.35 21,590.80 21,444.20 21,524.95 15.0M
2025-05-26 21,541.65 21,650.45 21,443.30 21,501.80 14.4M
2025-05-23 21,389.35 21,452.10 21,172.85 21,434.25 17.1M
2025-05-22 21,703.35 21,741.70 21,431.45 21,521.75 18.7M
2025-05-21 21,489.20 21,947.50 21,461.20 21,723.65 23.0M
2025-05-20 21,819.65 21,857.65 21,427.75 21,456.15 20.5M
2025-05-19 21,723.85 22,026.65 21,662.50 21,740.45 18.6M
2025-05-16 21,717.00 21,717.00 21,504.50 21,633.20 15.5M
2025-05-15 21,489.20 21,671.35 21,327.95 21,650.65 21.7M
2025-05-14 21,362.20 21,508.40 21,176.75 21,480.50 19.1M
2025-05-13 21,226.30 21,589.10 21,225.80 21,359.75 30.3M
2025-05-12 20,949.70 21,156.75 20,576.05 21,102.70 37.0M
2025-05-09 20,855.05 21,107.30 20,825.25 21,071.75 17.8M
2025-05-08 21,464.75 21,517.95 21,013.00 21,115.05 19.4M
2025-05-07 21,320.80 21,556.10 21,313.40 21,462.45 18.1M
2025-05-06 21,672.85 21,700.30 21,359.30 21,534.35 20.9M
2025-05-05 21,699.10 21,802.05 21,627.00 21,775.75 16.2M
2025-05-02 21,729.90 21,863.00 21,495.05 21,627.45 16.2M
2025-04-30 21,708.85 21,970.00 21,668.15 21,772.45 22.2M
2025-04-29 21,948.10 21,980.85 21,567.20 21,676.65 17.1M
2025-04-28 21,466.10 21,961.90 21,465.50 21,908.10 17.9M
2025-04-25 22,008.50 22,116.25 21,323.20 21,482.55 25.9M
2025-04-24 21,769.15 22,058.20 21,679.40 21,974.60 47.7M
2025-04-23 21,537.70 21,759.55 21,422.65 21,738.95 20.3M
2025-04-22 21,378.80 21,501.85 21,202.30 21,438.05 15.1M
2025-04-21 21,308.90 21,380.40 21,078.05 21,351.05 16.8M
2025-04-17 20,886.70 21,166.70 20,862.80 21,126.75 19.6M
2025-04-16 20,844.30 20,972.10 20,768.20 20,874.30 24.9M
2025-04-15 20,823.20 20,957.25 20,665.25 20,912.20 19.5M
2025-04-11 20,608.35 20,684.75 20,379.25 20,461.90 26.2M
2025-04-09 20,019.90 20,137.90 19,839.60 19,976.30 26.7M
2025-04-08 20,103.00 20,471.30 20,077.90 20,377.90 20.7M
2025-04-07 19,122.70 20,150.00 19,121.10 19,995.50 29.8M
2025-04-04 21,430.95 21,431.20 20,089.45 20,560.00 45.4M
2025-04-03 21,571.85 21,996.60 21,372.40 21,423.55 47.5M
2025-04-02 20,771.05 20,983.90 20,615.35 20,952.85 14.8M
2025-04-01 21,085.50 21,218.45 20,704.70 20,771.80 19.6M
2025-03-28 21,277.30 21,313.35 20,999.95 21,137.45 16.7M
2025-03-27 21,247.10 21,305.05 21,042.85 21,275.15 35.2M
2025-03-26 21,568.95 21,594.45 21,299.90 21,360.60 15.0M
2025-03-25 21,840.40 21,869.00 21,427.80 21,542.50 15.4M
2025-03-24 21,734.85 21,807.80 21,607.65 21,771.15 13.4M
2025-03-21 21,417.50 21,680.80 21,358.00 21,625.90 26.1M
2025-03-20 21,242.85 21,364.95 21,112.00 21,340.60 11.6M
2025-03-19 21,133.25 21,172.20 20,915.30 21,145.65 15.6M
2025-03-18 20,807.80 21,077.30 20,712.25 21,041.30 14.7M
2025-03-17 20,442.00 20,775.55 20,404.55 20,703.95 15.9M
2025-03-13 20,458.50 20,499.50 20,305.15 20,386.85 10.5M
2025-03-12 20,357.00 20,443.35 20,178.30 20,424.00 16.8M
2025-03-11 20,150.25 20,444.45 20,101.45 20,332.10 16.9M
2025-03-10 20,429.95 20,591.30 20,198.30 20,256.55 14.3M
2025-03-07 20,458.60 20,509.70 20,327.75 20,378.30 13.9M
2025-03-06 20,293.60 20,457.00 20,200.45 20,423.35 19.9M
2025-03-05 19,761.60 20,149.65 19,713.10 20,126.80 24.0M
2025-03-04 19,795.20 19,884.90 19,635.15 19,820.65 16.2M
2025-03-03 19,764.25 19,908.95 19,633.95 19,879.80 18.5M
2025-02-28 20,223.90 20,223.90 19,755.80 19,813.50 37.0M
2025-02-27 20,292.80 20,336.90 20,051.65 20,201.25 21.2M
2025-02-25 20,393.35 20,500.85 20,203.40 20,249.15 25.6M
2025-02-24 20,256.60 20,550.60 20,222.15 20,389.70 20.9M
2025-02-21 20,824.70 20,869.10 20,303.35 20,385.65 28.8M
2025-02-20 20,746.30 20,841.15 20,682.10 20,785.75 17.5M
2025-02-19 20,590.60 20,930.15 20,299.95 20,820.00 25.3M
2025-02-18 21,060.55 21,142.05 20,835.55 20,969.20 17.9M
2025-02-17 20,755.55 21,157.90 20,652.95 21,076.00 20.3M
2025-02-14 21,466.80 21,499.70 20,673.10 20,811.55 35.5M
2025-02-13 21,165.45 21,611.20 21,165.45 21,427.10 34.3M
2025-02-12 21,287.95 21,306.50 20,931.15 21,142.05 20.2M
2025-02-11 21,680.90 21,704.95 21,123.65 21,249.50 16.5M
2025-02-10 22,028.85 22,082.00 21,608.60 21,665.65 12.6M
2025-02-07 22,049.45 22,143.80 21,891.55 22,077.00 16.4M
2025-02-06 21,942.35 22,170.85 21,910.35 22,009.05 31.7M
2025-02-05 21,807.65 21,929.90 21,604.55 21,868.50 28.3M
2025-02-04 21,486.85 21,761.85 21,459.65 21,733.95 21.5M
2025-02-03 21,370.20 21,397.80 21,060.70 21,361.60 15.0M
2025-02-01 21,443.25 21,670.45 21,234.20 21,334.80 11.4M
2025-01-31 21,413.10 21,641.20 21,304.85 21,438.60 25.0M
2025-01-30 21,245.60 21,485.30 21,198.50 21,419.65 37.5M
2025-01-29 20,816.00 21,220.35 20,783.95 21,163.90 23.5M
2025-01-28 21,266.80 21,272.55 20,673.80 20,796.60 37.1M
2025-01-27 21,786.00 21,807.15 21,225.65 21,292.30 41.4M
2025-01-24 22,199.55 22,249.75 21,775.90 21,872.40 29.7M
2025-01-23 21,980.30 22,373.95 21,959.95 22,343.30 14.8M
2025-01-22 21,962.95 22,055.05 21,829.45 22,034.95 13.9M
2025-01-21 22,195.75 22,395.80 21,862.65 21,882.90 14.5M
2025-01-20 22,099.80 22,213.90 21,863.45 22,182.40 18.2M
2025-01-17 21,950.30 22,124.40 21,836.95 22,061.70 15.0M
2025-01-16 22,083.55 22,085.70 21,810.30 21,909.75 22.8M
2025-01-15 22,281.85 22,288.55 21,834.00 21,972.70 20.2M
2025-01-14 21,970.75 22,250.00 21,910.05 22,203.90 29.9M
2025-01-13 22,256.95 22,277.80 21,848.55 21,903.35 41.6M
2025-01-10 22,826.65 22,918.85 22,336.80 22,380.85 17.0M
2025-01-09 23,043.15 23,085.30 22,836.20 22,868.10 15.9M
2025-01-08 23,338.70 23,418.20 22,897.50 23,011.10 17.4M
2025-01-07 23,116.80 23,413.20 23,116.80 23,228.55 36.4M
2025-01-06 23,283.95 23,301.85 22,912.30 23,073.05 15.8M
2025-01-03 23,569.95 23,604.45 23,208.85 23,263.50 15.2M
2025-01-02 23,494.65 23,566.75 23,308.95 23,553.40 17.9M
2025-01-01 23,441.80 23,509.65 23,321.65 23,459.75 14.5M