Nifty PSE

NIFTYPSE
🏛️ india →
9,929.80
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 10,233.75 10,249.00 10,209.70 10,211.40 3,207.6K
09:16 10,210.95 10,212.70 10,195.85 10,202.05 2,509.2K
09:17 10,202.75 10,219.50 10,191.25 10,207.05 1,613.1K
09:18 10,206.85 10,206.85 10,181.00 10,189.45 1,391.3K
09:19 10,189.90 10,199.70 10,178.15 10,179.65 1,276.3K
09:20 10,180.60 10,191.40 10,163.70 10,191.40 1,368.5K
09:21 10,190.85 10,201.35 10,184.80 10,184.80 1,037.9K
09:22 10,184.90 10,193.10 10,179.95 10,186.80 1,090.5K
09:23 10,185.35 10,191.80 10,180.25 10,180.25 1,046.8K
09:24 10,180.25 10,180.25 10,164.10 10,166.20 1,172.9K
09:25 10,164.95 10,168.15 10,151.95 10,160.35 1,626.5K
09:26 10,161.10 10,176.90 10,160.25 10,170.20 1,019.9K
09:27 10,170.20 10,170.20 10,154.30 10,158.50 1,256.4K
09:28 10,158.70 10,158.70 10,141.55 10,154.65 1,364.6K
09:29 10,154.65 10,170.05 10,153.30 10,158.45 888.4K
09:30 10,157.60 10,157.60 10,118.75 10,119.20 1,794.6K
09:31 10,119.20 10,121.85 10,108.55 10,121.85 1,593.7K
09:32 10,122.75 10,126.30 10,113.70 10,117.95 922.6K
09:33 10,117.95 10,123.65 10,108.10 10,108.60 997.3K
09:34 10,108.60 10,110.30 10,095.35 10,099.50 928.2K
09:35 10,099.50 10,100.85 10,080.10 10,081.50 1,335.5K
09:36 10,081.50 10,084.50 10,069.65 10,077.25 1,024.3K
09:37 10,077.25 10,077.25 10,065.55 10,068.05 959.6K
09:38 10,068.05 10,089.00 10,067.05 10,082.50 1,047.9K
09:39 10,082.50 10,082.75 10,065.20 10,067.50 919.7K
09:40 10,067.50 10,070.35 10,056.45 10,070.35 1,271.7K
09:41 10,070.35 10,087.65 10,067.80 10,084.20 1,073.6K
09:42 10,084.20 10,091.10 10,079.05 10,087.50 978.0K
09:43 10,087.50 10,096.15 10,079.85 10,079.85 811.3K
09:44 10,079.85 10,088.30 10,077.30 10,083.15 826.5K
09:45 10,083.15 10,083.15 10,066.75 10,077.35 1,229.4K
09:46 10,077.35 10,077.35 10,058.40 10,060.15 1,182.5K
09:47 10,060.15 10,070.55 10,056.50 10,057.65 1,145.4K
09:48 10,057.65 10,057.65 10,048.30 10,051.25 891.2K
09:49 10,051.25 10,059.40 10,047.90 10,050.10 1,006.5K
09:50 10,050.10 10,053.20 10,040.70 10,040.80 1,190.4K
09:51 10,040.80 10,048.15 10,034.05 10,043.00 1,149.0K
09:52 10,043.00 10,044.35 10,033.25 10,043.40 1,010.1K
09:53 10,043.40 10,053.95 10,039.75 10,050.55 1,145.3K
09:54 10,050.55 10,062.35 10,048.25 10,050.75 1,221.2K
09:55 10,050.75 10,060.55 10,041.25 10,058.20 1,204.4K
09:56 10,058.20 10,075.10 10,053.05 10,059.10 1,162.9K
09:57 10,059.10 10,071.55 10,051.40 10,052.95 839.4K
09:58 10,052.95 10,054.30 10,034.60 10,034.60 1,128.0K
09:59 10,034.60 10,040.10 10,031.25 10,031.90 1,823.0K
10:00 10,031.90 10,039.05 10,029.60 10,033.00 943.1K
10:01 10,033.00 10,041.20 10,024.20 10,033.80 1,999.0K
10:02 10,033.80 10,043.20 10,032.15 10,040.55 677.9K
10:03 10,040.55 10,051.10 10,035.15 10,036.65 695.8K
10:04 10,036.65 10,038.50 10,029.55 10,031.05 723.4K
10:05 10,031.05 10,062.30 10,029.95 10,053.80 1,342.4K
10:06 10,053.80 10,054.85 10,043.80 10,051.15 1,461.5K
10:07 10,051.15 10,061.20 10,038.95 10,040.05 667.5K
10:08 10,040.05 10,042.70 10,019.20 10,020.10 989.1K
10:09 10,019.70 10,020.20 10,002.65 10,009.10 1,126.3K
10:10 10,009.00 10,024.60 10,008.55 10,018.85 898.9K
10:11 10,017.00 10,020.55 10,008.80 10,016.30 811.4K
10:12 10,016.30 10,023.90 10,012.40 10,015.65 921.6K
10:13 10,015.80 10,015.80 10,004.50 10,004.90 735.3K
10:14 10,005.35 10,007.10 9,992.40 9,993.05 1,624.2K
10:15 9,993.05 9,994.05 9,985.40 9,987.80 1,505.4K
10:16 9,987.80 10,006.80 9,987.80 10,006.15 1,697.3K
10:17 10,002.60 10,003.95 9,996.65 9,999.05 1,100.2K
10:18 9,999.05 10,009.30 9,995.35 10,008.05 1,233.7K
10:19 10,011.05 10,020.25 9,995.60 9,999.35 1,140.3K
10:20 9,999.10 10,030.00 9,998.30 10,016.50 1,052.3K
10:21 10,015.85 10,052.40 10,015.85 10,039.90 1,662.7K
10:22 10,039.90 10,054.25 10,034.60 10,049.60 747.6K
10:23 10,049.60 10,066.65 10,049.60 10,055.45 1,228.6K
10:24 10,055.45 10,055.90 10,034.25 10,034.25 691.3K
10:25 10,034.25 10,037.50 10,018.50 10,021.00 676.6K
10:26 10,021.00 10,022.80 10,005.85 10,009.85 873.2K
10:27 10,009.85 10,009.85 9,992.45 9,993.15 804.1K
10:28 9,993.15 9,993.20 9,975.70 9,976.15 1,412.4K
10:29 9,976.15 9,982.55 9,976.00 9,977.30 1,316.8K
10:30 9,977.30 9,980.25 9,968.70 9,974.70 1,409.7K
10:31 9,974.70 9,990.20 9,973.90 9,983.00 923.1K
10:32 9,982.70 9,986.80 9,979.25 9,986.75 481.8K
10:33 9,986.75 9,990.55 9,977.40 9,982.30 561.0K
10:34 9,982.30 9,982.30 9,968.35 9,969.95 679.1K
10:35 9,969.95 9,971.85 9,964.70 9,968.20 704.5K
10:36 9,968.20 9,971.75 9,953.00 9,959.20 908.7K
10:37 9,959.20 9,963.40 9,947.05 9,947.05 877.1K
10:38 9,947.05 9,949.65 9,941.45 9,946.95 822.7K
10:39 9,946.95 9,959.40 9,945.75 9,946.25 849.3K
10:40 9,946.25 9,947.85 9,934.15 9,934.15 1,131.4K
10:41 9,934.15 9,935.85 9,921.80 9,921.80 1,311.1K
10:42 9,921.80 9,928.10 9,917.05 9,917.60 1,195.5K
10:43 9,917.60 9,927.90 9,917.20 9,924.15 848.9K
10:44 9,924.15 9,924.20 9,915.15 9,921.05 1,290.6K
10:45 9,921.05 9,922.80 9,913.20 9,916.90 850.6K
10:46 9,916.90 9,919.10 9,909.90 9,913.80 1,327.1K
10:47 9,913.80 9,913.80 9,892.45 9,892.75 1,341.0K
10:48 9,892.85 9,897.20 9,886.25 9,888.20 1,118.9K
10:49 9,888.20 9,903.65 9,885.55 9,896.20 1,237.3K
10:50 9,896.20 9,909.65 9,894.60 9,909.65 1,027.9K
10:51 9,909.65 9,910.70 9,892.20 9,894.05 1,023.4K
10:52 9,894.05 9,897.90 9,877.55 9,880.65 1,135.8K
10:53 9,880.65 9,891.40 9,875.35 9,884.15 990.4K
10:54 9,884.15 9,884.15 9,868.95 9,872.80 1,487.6K
10:55 9,872.80 9,876.35 9,866.55 9,874.80 1,285.0K
10:56 9,874.80 9,901.95 9,869.80 9,897.90 1,425.1K
10:57 9,897.90 9,908.90 9,884.50 9,894.45 1,136.9K
10:58 9,894.45 9,921.65 9,891.05 9,917.85 1,400.7K
10:59 9,917.85 9,942.70 9,911.75 9,937.00 1,145.4K
11:00 9,937.00 9,939.40 9,921.25 9,929.10 979.1K
11:01 9,929.10 9,948.70 9,929.10 9,940.20 1,095.3K
11:02 9,940.20 9,943.05 9,937.70 9,943.05 696.4K
11:03 9,943.05 9,983.15 9,941.30 9,981.75 1,911.9K
11:04 9,981.75 9,983.90 9,965.75 9,969.30 958.2K
11:05 9,968.80 9,977.70 9,963.50 9,977.70 1,046.8K
11:06 9,976.15 9,976.65 9,957.70 9,960.30 760.2K
11:07 9,960.85 9,960.85 9,938.00 9,947.10 719.5K
11:08 9,947.20 9,955.30 9,938.60 9,951.80 649.6K
11:09 9,951.85 9,951.85 9,933.95 9,944.15 643.2K
11:10 9,943.50 9,952.05 9,935.05 9,935.45 745.9K
11:11 9,935.45 9,941.65 9,926.95 9,940.45 399.3K
11:12 9,939.00 9,961.45 9,937.90 9,961.25 684.4K
11:13 9,961.25 9,973.70 9,959.65 9,966.65 651.7K
11:14 9,966.05 9,976.65 9,966.05 9,975.45 456.2K
11:15 9,976.35 9,994.60 9,976.10 9,976.10 1,091.1K
11:16 9,975.65 9,976.45 9,953.95 9,966.00 750.5K
11:17 9,964.45 9,972.45 9,952.10 9,968.80 603.5K
11:18 9,968.80 9,990.65 9,965.80 9,990.65 587.8K
11:19 9,990.65 10,007.75 9,990.65 10,000.85 1,414.1K
11:20 10,000.85 10,011.15 9,985.40 10,002.10 858.9K
11:21 10,002.10 10,008.75 9,999.35 10,003.05 716.0K
11:22 10,003.05 10,008.35 9,996.05 10,001.50 809.1K
11:23 10,001.50 10,002.10 9,991.00 9,992.75 480.6K
11:24 9,992.75 9,998.15 9,986.95 9,988.50 386.0K
11:25 9,988.50 9,988.50 9,973.25 9,980.80 529.0K
11:26 9,980.80 9,983.25 9,971.00 9,974.10 417.1K
11:27 9,974.10 9,974.45 9,957.85 9,960.25 598.1K
11:28 9,960.25 9,972.30 9,960.25 9,962.75 623.1K
11:29 9,962.75 9,964.10 9,955.75 9,959.25 585.3K
11:30 9,959.25 9,961.30 9,945.80 9,946.15 695.3K
11:31 9,946.15 9,952.95 9,946.10 9,946.45 474.3K
11:32 9,946.45 9,947.25 9,940.80 9,943.00 503.9K
11:33 9,943.00 9,946.25 9,935.90 9,945.75 623.6K
11:34 9,945.75 9,958.00 9,944.80 9,954.75 402.2K
11:35 9,954.75 9,966.60 9,954.75 9,966.60 395.0K
11:36 9,966.60 9,967.35 9,953.65 9,957.60 428.9K
11:37 9,957.60 9,957.60 9,945.85 9,955.05 554.7K
11:38 9,955.05 9,960.80 9,951.95 9,956.95 305.5K
11:39 9,956.95 9,981.50 9,956.40 9,981.50 641.4K
11:40 9,981.50 9,983.75 9,970.85 9,974.75 616.7K
11:41 9,974.75 9,975.25 9,962.15 9,964.20 357.6K
11:42 9,964.20 9,980.30 9,963.80 9,978.85 543.7K
11:43 9,978.85 9,980.55 9,963.20 9,964.85 470.6K
11:44 9,964.85 9,964.85 9,946.95 9,947.05 525.0K
11:45 9,947.05 9,950.90 9,944.20 9,950.25 367.0K
11:46 9,950.25 9,968.60 9,949.45 9,953.75 826.0K
11:47 9,953.75 9,953.75 9,944.60 9,946.90 394.0K
11:48 9,946.90 9,952.00 9,942.10 9,948.20 389.6K
11:49 9,948.20 9,956.80 9,947.95 9,955.85 394.0K
11:50 9,955.85 9,956.50 9,939.00 9,939.00 304.4K
11:51 9,939.00 9,942.25 9,936.55 9,937.80 459.7K
11:52 9,937.80 9,937.95 9,927.80 9,930.40 580.8K
11:53 9,930.40 9,930.70 9,921.20 9,921.55 587.8K
11:54 9,921.55 9,926.00 9,914.95 9,919.70 663.4K
11:55 9,919.70 9,929.85 9,919.70 9,927.90 1,461.8K
11:56 9,927.90 9,927.90 9,913.75 9,915.35 459.8K
11:57 9,915.35 9,931.55 9,915.35 9,929.60 539.7K
11:58 9,929.60 9,951.35 9,929.20 9,942.95 742.6K
11:59 9,942.95 9,948.90 9,933.50 9,935.40 425.8K
12:00 9,935.40 9,952.20 9,934.90 9,942.80 457.1K
12:01 9,942.80 9,942.80 9,921.85 9,925.90 494.2K
12:02 9,925.90 9,962.90 9,925.90 9,962.40 749.4K
12:03 9,962.40 9,967.60 9,956.55 9,965.75 637.9K
12:04 9,965.75 9,966.65 9,959.20 9,962.65 439.4K
12:05 9,962.65 9,969.05 9,955.10 9,967.60 477.7K
12:06 9,967.55 9,973.15 9,966.10 9,970.25 406.2K
12:07 9,970.30 9,974.35 9,964.35 9,971.05 638.3K
12:08 9,971.55 9,972.25 9,956.85 9,960.50 451.9K
12:09 9,960.25 9,960.40 9,952.60 9,956.80 546.6K
12:10 9,956.45 9,957.55 9,943.15 9,944.55 355.7K
12:11 9,944.10 9,960.40 9,943.65 9,958.10 407.3K
12:12 9,958.25 9,966.70 9,945.15 9,945.15 497.8K
12:13 9,946.15 9,951.85 9,943.05 9,944.00 419.4K
12:14 9,944.25 9,958.70 9,943.90 9,948.95 296.6K
12:15 9,949.35 9,951.45 9,933.10 9,938.40 1,075.3K
12:16 9,938.40 9,940.85 9,934.35 9,937.35 411.7K
12:17 9,937.35 9,951.25 9,936.95 9,947.45 440.7K
12:18 9,948.15 9,954.15 9,945.60 9,951.25 362.0K
12:19 9,951.00 9,961.85 9,950.05 9,956.40 326.1K
12:20 9,956.40 9,960.50 9,953.30 9,960.50 219.4K
12:21 9,960.50 9,977.90 9,960.50 9,977.15 712.6K
12:22 9,977.15 9,978.65 9,959.70 9,962.60 340.9K
12:23 9,962.60 9,962.85 9,953.50 9,960.95 225.2K
12:24 9,960.95 9,961.30 9,934.90 9,934.90 579.3K
12:25 9,934.35 9,938.85 9,926.90 9,926.90 576.6K
12:26 9,926.10 9,928.75 9,920.25 9,926.60 994.6K
12:27 9,926.60 9,933.70 9,925.95 9,932.65 393.1K
12:28 9,932.65 9,935.20 9,929.00 9,930.15 332.8K
12:29 9,930.15 9,946.85 9,929.70 9,945.55 318.1K
12:30 9,945.55 9,953.35 9,940.15 9,947.85 422.1K
12:31 9,947.85 9,955.65 9,947.20 9,948.00 332.2K
12:32 9,948.00 9,949.55 9,936.85 9,946.15 347.2K
12:33 9,946.15 9,955.70 9,942.50 9,954.65 425.1K
12:34 9,954.65 9,957.75 9,952.10 9,957.60 412.6K
12:35 9,957.60 9,958.90 9,942.10 9,944.65 402.7K
12:36 9,944.65 9,951.85 9,943.35 9,946.50 257.4K
12:37 9,946.50 9,951.45 9,942.40 9,945.15 266.8K
12:38 9,945.15 9,945.65 9,930.85 9,932.75 359.2K
12:39 9,932.75 9,938.85 9,932.10 9,938.75 204.2K
12:40 9,938.75 9,945.90 9,938.30 9,939.15 389.9K
12:41 9,939.15 9,940.25 9,934.70 9,936.95 208.3K
12:42 9,936.95 9,961.60 9,936.95 9,959.60 521.3K
12:43 9,959.60 9,961.55 9,943.40 9,945.00 249.2K
12:44 9,945.00 9,945.00 9,939.10 9,944.50 291.4K
12:45 9,945.30 9,957.05 9,944.45 9,956.95 289.6K
12:46 9,956.95 9,962.25 9,953.50 9,953.50 345.9K
12:47 9,953.50 9,958.05 9,945.65 9,947.15 223.7K
12:48 9,947.15 9,954.65 9,946.40 9,951.65 223.9K
12:49 9,951.65 9,952.65 9,932.35 9,933.30 479.6K
12:50 9,933.30 9,933.75 9,923.65 9,931.65 492.5K
12:51 9,931.65 9,932.80 9,925.85 9,932.15 401.4K
12:52 9,932.15 9,932.55 9,915.05 9,916.85 636.4K
12:53 9,916.65 9,922.20 9,916.65 9,921.10 221.9K
12:54 9,921.10 9,922.30 9,916.75 9,920.70 459.7K
12:55 9,920.70 9,936.55 9,920.00 9,935.10 449.8K
12:56 9,935.10 9,940.50 9,930.05 9,939.45 423.1K
12:57 9,939.45 9,947.45 9,938.00 9,946.65 729.9K
12:58 9,946.65 9,950.50 9,942.25 9,944.25 609.3K
12:59 9,944.25 9,944.25 9,930.90 9,942.35 336.7K
13:00 9,942.35 9,946.90 9,928.60 9,931.45 338.1K
13:01 9,931.45 9,937.80 9,928.95 9,928.95 249.3K
13:02 9,928.95 9,929.70 9,920.95 9,925.70 477.1K
13:03 9,925.70 9,932.85 9,923.70 9,932.85 253.4K
13:04 9,932.85 9,935.90 9,929.15 9,935.90 184.5K
13:05 9,935.90 9,945.80 9,935.25 9,945.45 435.2K
13:06 9,945.45 9,951.05 9,941.30 9,949.40 390.3K
13:07 9,949.40 9,949.40 9,942.05 9,945.25 385.8K
13:08 9,944.65 9,958.30 9,944.65 9,953.30 554.1K
13:09 9,953.30 9,961.10 9,953.30 9,960.00 276.7K
13:10 9,960.00 9,962.75 9,951.75 9,952.55 319.4K
13:11 9,952.55 9,953.55 9,945.20 9,946.85 285.5K
13:12 9,946.85 9,954.15 9,945.70 9,954.15 193.0K
13:13 9,954.15 9,962.10 9,949.75 9,961.85 231.3K
13:14 9,961.85 9,966.25 9,959.75 9,961.15 520.4K
13:15 9,961.15 9,962.10 9,955.35 9,960.50 222.4K
13:16 9,960.65 9,969.85 9,959.90 9,964.15 316.9K
13:17 9,963.95 9,964.30 9,955.80 9,958.75 184.8K
13:18 9,959.55 9,960.45 9,951.85 9,952.25 225.7K
13:19 9,952.25 9,953.00 9,947.25 9,947.25 235.7K
13:20 9,947.85 9,951.20 9,944.70 9,944.70 341.7K
13:21 9,945.50 9,945.50 9,933.60 9,943.65 608.1K
13:22 9,944.20 9,948.15 9,941.90 9,945.50 319.0K
13:23 9,945.50 9,946.45 9,940.75 9,942.00 174.2K
13:24 9,942.00 9,943.15 9,933.05 9,934.10 605.3K
13:25 9,934.85 9,937.05 9,931.95 9,931.95 477.9K
13:26 9,931.55 9,942.50 9,929.60 9,942.25 503.1K
13:27 9,942.25 9,942.25 9,932.05 9,933.45 327.3K
13:28 9,933.45 9,937.70 9,931.75 9,937.45 362.1K
13:29 9,937.55 9,942.20 9,936.50 9,941.75 289.9K
13:30 9,941.75 9,944.40 9,938.90 9,938.90 316.3K
13:31 9,938.90 9,939.60 9,933.95 9,939.50 569.2K
13:32 9,940.05 9,945.45 9,937.40 9,938.80 388.3K
13:33 9,938.80 9,947.25 9,938.80 9,947.25 422.5K
13:34 9,947.35 9,958.60 9,944.05 9,946.40 461.2K
13:35 9,947.20 9,969.05 9,947.15 9,967.10 807.5K
13:36 9,967.10 9,979.00 9,965.90 9,975.85 1,294.6K
13:37 9,975.85 9,977.90 9,954.75 9,956.20 941.3K
13:38 9,956.95 9,956.95 9,945.30 9,950.45 935.7K
13:39 9,950.05 9,950.05 9,938.40 9,941.60 731.6K
13:40 9,941.60 9,941.85 9,921.10 9,922.40 1,274.4K
13:41 9,922.60 9,956.10 9,922.30 9,956.00 1,013.0K
13:42 9,956.00 9,974.65 9,956.00 9,972.80 1,121.4K
13:43 9,972.05 9,981.15 9,969.40 9,972.35 1,411.0K
13:44 9,972.35 9,989.85 9,969.40 9,986.55 1,048.0K
13:45 9,986.20 9,989.95 9,980.95 9,983.75 862.3K
13:46 9,983.75 9,996.45 9,983.75 9,988.70 947.3K
13:47 9,988.70 9,990.95 9,977.45 9,981.10 663.0K
13:48 9,981.10 9,981.20 9,973.70 9,978.50 458.0K
13:49 9,978.50 9,979.70 9,969.80 9,976.00 824.9K
13:50 9,976.00 9,978.00 9,967.20 9,969.20 687.1K
13:51 9,969.20 9,976.20 9,967.65 9,976.20 321.9K
13:52 9,976.20 9,982.00 9,970.10 9,982.00 405.9K
13:53 9,982.00 9,988.05 9,978.35 9,982.20 450.2K
13:54 9,982.20 9,988.80 9,980.10 9,982.05 440.5K
13:55 9,982.05 9,985.40 9,969.30 9,970.30 603.4K
13:56 9,970.30 9,972.70 9,965.30 9,967.80 400.1K
13:57 9,967.80 9,969.45 9,959.65 9,961.00 784.2K
13:58 9,961.00 9,964.10 9,953.95 9,961.35 522.9K
13:59 9,961.35 9,964.55 9,956.80 9,964.55 718.6K
14:00 9,964.55 9,968.55 9,951.00 9,960.15 659.6K
14:01 9,960.15 9,972.30 9,960.15 9,964.00 537.6K
14:02 9,964.00 9,964.00 9,951.20 9,951.45 546.2K
14:03 9,951.45 9,959.75 9,948.75 9,959.75 825.0K
14:04 9,959.75 9,967.55 9,958.35 9,963.75 587.4K
14:05 9,963.75 9,967.95 9,956.20 9,966.60 782.4K
14:06 9,966.60 9,975.35 9,962.85 9,973.95 1,023.2K
14:07 9,973.95 9,975.55 9,967.05 9,968.75 689.5K
14:08 9,968.10 9,972.65 9,965.15 9,968.45 404.4K
14:09 9,969.00 9,993.75 9,969.00 9,991.20 1,372.6K
14:10 9,991.20 9,995.75 9,978.40 9,987.10 1,130.0K
14:11 9,987.10 9,987.10 9,976.25 9,981.05 839.6K
14:12 9,981.05 9,981.75 9,966.75 9,967.60 739.8K
14:13 9,967.60 9,969.55 9,962.60 9,964.95 906.5K
14:14 9,964.95 9,968.80 9,958.10 9,962.10 724.0K
14:15 9,962.10 9,967.50 9,959.75 9,963.75 651.6K
14:16 9,963.75 9,975.10 9,961.65 9,974.65 768.3K
14:17 9,974.65 9,979.50 9,966.50 9,969.25 1,578.9K
14:18 9,969.25 9,972.70 9,962.30 9,968.15 1,270.2K
14:19 9,968.15 9,968.40 9,957.20 9,959.70 924.8K
14:20 9,959.70 9,965.25 9,958.75 9,960.25 777.6K
14:21 9,960.25 9,960.25 9,937.75 9,937.75 1,230.2K
14:22 9,937.75 9,944.05 9,936.15 9,942.25 1,305.5K
14:23 9,942.25 9,945.50 9,932.65 9,933.30 797.7K
14:24 9,933.30 9,943.20 9,931.55 9,941.75 733.2K
14:25 9,941.75 9,941.75 9,925.45 9,930.90 1,444.1K
14:26 9,930.90 9,936.80 9,929.90 9,935.80 805.9K
14:27 9,935.80 9,941.80 9,933.70 9,936.95 973.8K
14:28 9,936.95 9,946.90 9,934.50 9,946.80 754.0K
14:29 9,946.80 9,950.85 9,944.95 9,945.90 518.7K
14:30 9,945.90 9,948.25 9,937.40 9,938.45 756.7K
14:31 9,937.80 9,938.25 9,921.85 9,922.90 944.6K
14:32 9,923.15 9,937.30 9,923.05 9,936.00 880.4K
14:33 9,936.75 9,942.75 9,934.75 9,942.45 507.9K
14:34 9,943.60 9,956.65 9,939.20 9,939.85 861.1K
14:35 9,939.60 9,953.15 9,939.60 9,951.65 553.3K
14:36 9,952.65 9,954.35 9,939.15 9,939.15 597.4K
14:37 9,940.25 9,940.35 9,932.50 9,933.25 1,110.3K
14:38 9,934.00 9,941.40 9,933.00 9,934.85 858.2K
14:39 9,933.90 9,934.40 9,928.95 9,929.85 614.7K
14:40 9,929.65 9,930.90 9,920.65 9,920.95 927.1K
14:41 9,921.75 9,934.20 9,920.50 9,933.65 938.5K
14:42 9,934.05 9,944.40 9,933.20 9,941.30 775.7K
14:43 9,941.85 9,948.20 9,939.55 9,943.45 774.9K
14:44 9,943.85 9,944.05 9,937.50 9,941.45 413.9K
14:45 9,942.20 9,947.70 9,940.75 9,946.35 612.8K
14:46 9,947.65 9,951.65 9,940.55 9,949.50 770.4K
14:47 9,949.50 9,961.40 9,949.50 9,958.25 1,019.7K
14:48 9,958.90 9,958.90 9,949.75 9,953.70 598.7K
14:49 9,953.35 9,963.25 9,952.55 9,959.65 757.0K
14:50 9,960.90 9,979.25 9,960.90 9,969.35 1,193.0K
14:51 9,969.35 9,969.35 9,951.90 9,956.30 994.3K
14:52 9,956.25 9,961.60 9,955.50 9,960.90 700.1K
14:53 9,960.90 9,964.35 9,958.60 9,959.10 953.3K
14:54 9,959.95 9,963.35 9,955.85 9,956.75 683.3K
14:55 9,956.75 9,957.45 9,944.35 9,950.85 1,058.8K
14:56 9,951.45 9,954.20 9,945.05 9,945.35 557.3K
14:57 9,945.80 9,953.40 9,941.80 9,950.85 884.8K
14:58 9,950.85 9,951.50 9,946.40 9,946.80 525.7K
14:59 9,947.95 9,956.35 9,947.95 9,951.10 627.9K
15:00 9,952.00 9,965.95 9,952.00 9,962.45 1,238.5K
15:01 9,962.45 9,973.85 9,962.45 9,963.35 1,149.4K
15:02 9,963.35 9,964.55 9,951.65 9,953.50 1,101.8K
15:03 9,952.25 9,953.75 9,947.30 9,950.90 921.4K
15:04 9,950.90 9,954.55 9,949.60 9,953.00 734.5K
15:05 9,952.80 9,957.90 9,952.80 9,952.85 885.2K
15:06 9,953.45 9,955.00 9,950.55 9,952.30 780.5K
15:07 9,952.20 9,957.35 9,952.20 9,954.60 845.4K
15:08 9,954.60 9,955.85 9,949.90 9,950.05 897.0K
15:09 9,950.05 9,957.40 9,949.95 9,956.30 867.0K
15:10 9,956.30 9,957.70 9,950.50 9,952.05 1,174.1K
15:11 9,952.05 9,963.00 9,951.30 9,961.55 1,863.8K
15:12 9,961.55 9,968.35 9,960.40 9,965.40 1,537.7K
15:13 9,965.40 9,970.40 9,962.80 9,969.80 1,301.8K
15:14 9,969.80 9,973.40 9,968.45 9,970.55 1,036.3K
15:15 9,970.55 9,987.50 9,970.55 9,982.60 1,962.6K
15:16 9,982.60 9,988.20 9,980.20 9,985.15 1,543.5K
15:17 9,985.15 9,992.85 9,984.75 9,988.55 1,822.4K
15:18 9,988.55 9,991.45 9,984.25 9,989.05 2,213.8K
15:19 9,989.05 9,994.45 9,989.05 9,992.15 1,682.3K
15:20 9,992.15 9,992.90 9,987.25 9,988.95 1,934.4K
15:21 9,988.95 9,992.15 9,986.20 9,991.05 1,304.8K
15:22 9,991.05 9,991.90 9,987.90 9,990.45 1,196.2K
15:23 9,990.45 9,996.00 9,989.90 9,994.10 1,407.2K
15:24 9,994.10 9,998.80 9,993.65 9,998.20 1,707.0K
15:25 9,998.20 10,002.05 9,997.15 9,999.60 1,738.3K
15:26 9,999.60 10,004.30 9,998.85 10,004.30 2,615.4K
15:27 10,004.30 10,006.55 10,000.95 10,003.15 1,511.7K
15:28 10,003.15 10,003.60 9,998.25 10,002.80 1,422.0K
15:29 10,002.80 10,011.75 10,002.35 10,008.05 1,420.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available