Nifty PSE

NIFTYPSE
🏛️ india →
9,919.20
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 10,112.15 10,112.15 10,088.90 10,106.75 4,206.2K
09:16 10,103.85 10,103.85 10,088.95 10,088.95 3,042.7K
09:17 10,082.90 10,085.85 10,077.50 10,077.55 1,897.8K
09:18 10,075.00 10,081.55 10,074.25 10,079.30 1,655.3K
09:19 10,079.00 10,085.55 10,077.50 10,077.50 1,199.8K
09:20 10,074.65 10,100.60 10,074.65 10,095.35 3,122.8K
09:21 10,098.70 10,099.10 10,085.90 10,087.05 1,316.6K
09:22 10,085.45 10,088.10 10,083.20 10,086.70 912.3K
09:23 10,085.25 10,094.25 10,080.90 10,093.60 1,324.6K
09:24 10,094.90 10,095.50 10,081.90 10,081.90 1,580.4K
09:25 10,083.35 10,083.60 10,069.60 10,070.15 1,516.6K
09:26 10,068.65 10,092.20 10,064.50 10,092.20 1,501.3K
09:27 10,092.70 10,097.30 10,087.55 10,092.45 810.1K
09:28 10,096.05 10,102.95 10,095.20 10,100.55 910.4K
09:29 10,099.85 10,114.75 10,099.85 10,114.75 936.6K
09:30 10,109.35 10,109.35 10,100.35 10,102.60 1,178.2K
09:31 10,101.85 10,101.95 10,093.10 10,093.85 824.6K
09:32 10,091.75 10,096.20 10,091.45 10,093.80 691.5K
09:33 10,090.20 10,094.95 10,090.20 10,092.55 635.5K
09:34 10,098.05 10,104.35 10,096.00 10,098.50 704.9K
09:35 10,100.05 10,100.05 10,090.20 10,090.35 659.9K
09:36 10,091.35 10,092.80 10,087.75 10,088.85 615.9K
09:37 10,089.10 10,092.25 10,084.90 10,091.05 513.1K
09:38 10,091.15 10,095.25 10,090.75 10,095.20 514.2K
09:39 10,096.15 10,099.80 10,094.80 10,096.25 450.5K
09:40 10,095.10 10,095.10 10,087.95 10,088.80 487.3K
09:41 10,089.30 10,089.50 10,085.65 10,085.95 581.3K
09:42 10,084.15 10,085.35 10,082.10 10,084.45 783.9K
09:43 10,084.80 10,096.90 10,084.80 10,096.90 699.6K
09:44 10,096.15 10,096.15 10,088.70 10,088.70 445.7K
09:45 10,089.80 10,092.30 10,089.40 10,090.95 712.3K
09:46 10,089.95 10,095.60 10,089.15 10,095.60 581.7K
09:47 10,094.80 10,104.80 10,094.80 10,104.80 1,025.8K
09:48 10,104.05 10,111.40 10,104.05 10,107.25 842.9K
09:49 10,108.15 10,113.00 10,107.60 10,113.00 665.5K
09:50 10,118.90 10,120.60 10,116.05 10,116.05 968.0K
09:51 10,115.85 10,115.85 10,113.85 10,113.85 575.1K
09:52 10,113.90 10,114.75 10,110.90 10,114.60 494.9K
09:53 10,114.85 10,121.20 10,114.70 10,117.10 846.1K
09:54 10,117.85 10,125.00 10,117.40 10,123.95 593.6K
09:55 10,123.80 10,125.45 10,121.00 10,122.80 620.5K
09:56 10,122.90 10,122.90 10,114.00 10,114.00 486.1K
09:57 10,113.70 10,122.00 10,112.55 10,118.15 739.2K
09:58 10,117.10 10,123.95 10,116.40 10,122.65 463.0K
09:59 10,122.20 10,123.95 10,120.30 10,123.85 462.7K
10:00 10,124.15 10,127.80 10,119.60 10,120.15 636.4K
10:01 10,118.20 10,118.20 10,115.05 10,116.35 415.2K
10:02 10,117.00 10,124.70 10,116.35 10,118.85 716.2K
10:03 10,118.65 10,120.80 10,118.25 10,120.55 331.1K
10:04 10,122.20 10,123.30 10,120.10 10,120.10 532.0K
10:05 10,119.45 10,119.45 10,112.10 10,112.10 448.6K
10:06 10,111.85 10,111.85 10,097.10 10,098.95 809.3K
10:07 10,097.85 10,098.60 10,093.15 10,098.15 633.5K
10:08 10,096.55 10,101.10 10,095.05 10,100.75 467.2K
10:09 10,101.05 10,112.60 10,101.05 10,109.45 523.7K
10:10 10,109.65 10,109.65 10,099.75 10,101.20 325.0K
10:11 10,101.10 10,101.10 10,091.95 10,092.15 521.5K
10:12 10,091.25 10,091.25 10,082.10 10,082.45 781.2K
10:13 10,081.75 10,083.80 10,079.00 10,079.75 665.3K
10:14 10,080.05 10,083.30 10,072.30 10,072.50 817.5K
10:15 10,070.70 10,070.70 10,065.60 10,067.85 1,188.8K
10:16 10,067.60 10,079.15 10,066.40 10,076.00 746.6K
10:17 10,072.85 10,073.45 10,067.15 10,067.15 548.1K
10:18 10,067.15 10,071.05 10,067.15 10,068.00 483.4K
10:19 10,068.00 10,068.00 10,064.25 10,066.65 504.7K
10:20 10,066.00 10,074.85 10,065.20 10,073.40 520.6K
10:21 10,071.15 10,078.10 10,070.15 10,078.10 441.2K
10:22 10,077.95 10,077.95 10,073.35 10,074.15 291.4K
10:23 10,074.70 10,077.00 10,072.70 10,072.70 336.0K
10:24 10,072.15 10,077.35 10,070.45 10,076.35 347.6K
10:25 10,076.75 10,077.40 10,071.40 10,072.30 283.0K
10:26 10,071.50 10,083.45 10,068.95 10,082.55 444.3K
10:27 10,085.15 10,099.40 10,085.15 10,095.15 494.5K
10:28 10,097.25 10,097.70 10,092.50 10,094.10 262.9K
10:29 10,093.80 10,096.10 10,093.50 10,095.75 227.3K
10:30 10,096.30 10,096.30 10,089.25 10,089.95 306.6K
10:31 10,089.70 10,100.80 10,089.30 10,100.80 388.7K
10:32 10,101.60 10,113.30 10,100.70 10,111.80 629.1K
10:33 10,112.15 10,120.50 10,112.15 10,120.50 612.7K
10:34 10,120.65 10,120.85 10,113.15 10,113.55 330.7K
10:35 10,112.85 10,113.95 10,110.45 10,112.00 291.2K
10:36 10,110.65 10,112.20 10,109.30 10,111.00 260.2K
10:37 10,112.40 10,120.75 10,112.40 10,117.60 488.9K
10:38 10,117.55 10,118.50 10,114.50 10,116.90 249.3K
10:39 10,116.80 10,119.60 10,116.15 10,118.45 320.6K
10:40 10,119.40 10,123.35 10,119.05 10,120.60 460.1K
10:41 10,119.45 10,119.45 10,111.85 10,112.05 417.8K
10:42 10,111.60 10,115.70 10,111.60 10,115.70 318.2K
10:43 10,115.55 10,115.65 10,111.05 10,111.05 882.0K
10:44 10,109.70 10,109.75 10,101.90 10,102.40 371.7K
10:45 10,102.70 10,107.40 10,102.60 10,107.40 240.8K
10:46 10,107.35 10,107.35 10,101.90 10,102.45 202.7K
10:47 10,102.20 10,111.50 10,102.20 10,106.35 364.5K
10:48 10,108.00 10,111.20 10,106.85 10,107.70 301.8K
10:49 10,108.00 10,109.30 10,102.15 10,102.15 380.8K
10:50 10,103.60 10,106.90 10,103.50 10,106.90 221.8K
10:51 10,106.40 10,106.55 10,102.95 10,105.35 286.4K
10:52 10,104.75 10,108.40 10,104.75 10,108.40 252.6K
10:53 10,108.40 10,108.45 10,103.30 10,104.80 321.5K
10:54 10,104.90 10,104.90 10,096.60 10,098.45 304.3K
10:55 10,098.50 10,099.05 10,093.15 10,094.45 866.8K
10:56 10,093.80 10,103.40 10,093.70 10,103.35 441.0K
10:57 10,102.45 10,102.45 10,099.60 10,100.40 265.8K
10:58 10,099.90 10,099.90 10,092.15 10,094.60 305.9K
10:59 10,093.90 10,100.05 10,093.90 10,098.45 339.2K
11:00 10,098.95 10,103.30 10,098.95 10,101.70 262.4K
11:01 10,102.00 10,103.05 10,095.20 10,097.00 246.5K
11:02 10,096.90 10,096.90 10,093.60 10,095.15 296.3K
11:03 10,095.35 10,096.50 10,094.65 10,095.40 219.0K
11:04 10,095.15 10,100.90 10,095.15 10,099.65 321.3K
11:05 10,100.90 10,100.90 10,096.35 10,098.25 249.9K
11:06 10,096.85 10,098.15 10,091.00 10,091.95 313.3K
11:07 10,092.35 10,102.80 10,092.35 10,101.35 273.5K
11:08 10,101.05 10,101.05 10,096.30 10,099.45 251.8K
11:09 10,099.85 10,105.45 10,099.85 10,105.00 439.4K
11:10 10,104.45 10,104.45 10,101.20 10,102.55 188.9K
11:11 10,101.75 10,102.30 10,098.25 10,098.50 287.3K
11:12 10,097.90 10,097.90 10,090.45 10,091.20 361.7K
11:13 10,090.40 10,093.90 10,089.30 10,089.30 384.1K
11:14 10,090.35 10,093.85 10,090.25 10,093.85 369.5K
11:15 10,092.55 10,092.70 10,087.55 10,088.30 467.0K
11:16 10,088.15 10,090.40 10,087.80 10,090.40 330.7K
11:17 10,091.25 10,094.85 10,089.65 10,094.70 316.3K
11:18 10,095.20 10,095.25 10,092.10 10,095.25 274.9K
11:19 10,095.60 10,096.80 10,089.00 10,089.85 430.3K
11:20 10,089.35 10,092.60 10,086.80 10,092.60 337.4K
11:21 10,092.60 10,098.25 10,092.60 10,098.25 674.3K
11:22 10,100.30 10,100.30 10,095.95 10,098.20 573.0K
11:23 10,098.45 10,105.90 10,097.85 10,105.90 535.7K
11:24 10,105.95 10,108.55 10,105.55 10,108.55 279.4K
11:25 10,108.20 10,109.15 10,107.05 10,108.85 211.1K
11:26 10,108.00 10,108.00 10,104.55 10,104.65 233.3K
11:27 10,105.20 10,105.45 10,100.50 10,100.55 229.7K
11:28 10,099.85 10,101.60 10,099.40 10,100.70 303.7K
11:29 10,100.70 10,105.80 10,100.55 10,104.95 430.4K
11:30 10,104.15 10,106.80 10,104.15 10,106.40 478.3K
11:31 10,105.95 10,106.25 10,102.90 10,103.00 164.1K
11:32 10,101.65 10,101.80 10,098.90 10,099.40 559.9K
11:33 10,098.70 10,100.80 10,098.70 10,098.80 549.0K
11:34 10,098.25 10,099.50 10,096.20 10,096.20 335.9K
11:35 10,095.15 10,096.85 10,092.60 10,093.15 357.1K
11:36 10,094.70 10,095.15 10,092.35 10,094.55 330.2K
11:37 10,093.35 10,094.05 10,090.90 10,091.30 302.3K
11:38 10,091.65 10,091.65 10,084.50 10,087.30 561.3K
11:39 10,086.25 10,086.35 10,079.60 10,079.60 590.3K
11:40 10,078.70 10,083.60 10,078.70 10,082.50 335.2K
11:41 10,082.40 10,082.45 10,077.45 10,077.45 279.2K
11:42 10,077.60 10,079.75 10,075.45 10,075.45 234.4K
11:43 10,075.10 10,080.55 10,074.90 10,080.20 676.7K
11:44 10,079.95 10,080.30 10,075.15 10,077.30 229.5K
11:45 10,076.95 10,076.95 10,073.65 10,076.25 461.2K
11:46 10,076.40 10,076.65 10,070.90 10,070.90 288.1K
11:47 10,070.65 10,071.00 10,068.05 10,068.05 357.0K
11:48 10,067.35 10,067.35 10,062.20 10,063.85 416.2K
11:49 10,063.70 10,064.65 10,061.40 10,061.40 253.9K
11:50 10,061.40 10,061.40 10,056.70 10,056.70 290.5K
11:51 10,057.25 10,057.25 10,052.50 10,055.50 581.2K
11:52 10,057.45 10,061.55 10,057.05 10,060.80 344.0K
11:53 10,059.85 10,060.50 10,056.30 10,056.85 165.8K
11:54 10,056.60 10,058.55 10,053.85 10,054.85 349.1K
11:55 10,054.00 10,059.20 10,052.20 10,056.75 419.5K
11:56 10,056.85 10,057.10 10,054.80 10,054.85 219.5K
11:57 10,055.25 10,055.25 10,052.65 10,053.15 521.6K
11:58 10,054.05 10,056.10 10,053.65 10,053.95 304.0K
11:59 10,052.60 10,054.00 10,048.60 10,048.60 521.1K
12:00 10,048.50 10,054.60 10,046.90 10,054.60 398.2K
12:01 10,053.80 10,054.90 10,052.75 10,053.00 248.8K
12:02 10,053.55 10,053.55 10,051.50 10,052.60 275.5K
12:03 10,052.75 10,060.00 10,052.75 10,059.65 277.7K
12:04 10,059.75 10,059.75 10,054.30 10,058.95 944.0K
12:05 10,060.15 10,064.85 10,060.15 10,062.35 251.6K
12:06 10,060.50 10,060.50 10,056.30 10,060.15 199.3K
12:07 10,059.40 10,064.45 10,058.85 10,064.45 171.1K
12:08 10,064.25 10,068.70 10,064.00 10,067.30 260.8K
12:09 10,067.60 10,071.60 10,067.60 10,071.60 278.3K
12:10 10,071.15 10,072.20 10,067.40 10,068.05 324.2K
12:11 10,067.95 10,068.85 10,064.60 10,065.40 229.3K
12:12 10,064.60 10,065.50 10,062.90 10,065.50 230.9K
12:13 10,065.70 10,068.60 10,065.70 10,067.70 440.6K
12:14 10,067.90 10,068.10 10,065.65 10,065.65 130.8K
12:15 10,065.40 10,066.75 10,063.30 10,063.30 207.5K
12:16 10,064.15 10,064.15 10,057.70 10,059.55 203.1K
12:17 10,058.95 10,060.20 10,057.75 10,058.30 218.1K
12:18 10,058.45 10,058.45 10,056.75 10,057.50 481.1K
12:19 10,060.00 10,065.75 10,060.00 10,065.75 542.2K
12:20 10,065.25 10,065.25 10,059.65 10,059.90 291.7K
12:21 10,058.45 10,058.55 10,054.25 10,055.35 216.3K
12:22 10,056.30 10,056.30 10,053.00 10,053.50 213.9K
12:23 10,052.95 10,058.45 10,052.80 10,058.00 426.5K
12:24 10,057.85 10,061.90 10,057.85 10,059.10 283.8K
12:25 10,058.45 10,058.85 10,055.80 10,057.35 219.1K
12:26 10,057.85 10,063.95 10,057.85 10,063.95 222.3K
12:27 10,063.25 10,070.55 10,063.25 10,070.55 408.5K
12:28 10,070.50 10,072.15 10,069.70 10,071.90 261.4K
12:29 10,071.10 10,073.75 10,070.80 10,073.60 246.3K
12:30 10,074.10 10,074.10 10,070.90 10,072.05 183.0K
12:31 10,072.30 10,072.60 10,065.50 10,065.50 240.7K
12:32 10,064.00 10,064.30 10,060.20 10,060.75 355.3K
12:33 10,060.35 10,060.90 10,059.35 10,059.35 234.9K
12:34 10,059.85 10,063.10 10,058.95 10,063.10 184.6K
12:35 10,064.15 10,066.90 10,064.15 10,066.15 192.2K
12:36 10,066.50 10,066.50 10,064.40 10,065.40 215.8K
12:37 10,065.00 10,066.25 10,063.45 10,064.40 138.5K
12:38 10,064.40 10,065.90 10,064.40 10,065.30 222.9K
12:39 10,065.15 10,065.15 10,060.65 10,060.80 212.3K
12:40 10,060.25 10,062.80 10,059.90 10,062.25 226.7K
12:41 10,062.45 10,064.45 10,060.95 10,064.45 213.2K
12:42 10,064.00 10,067.85 10,064.00 10,067.40 205.3K
12:43 10,066.70 10,067.40 10,065.45 10,067.15 208.4K
12:44 10,067.25 10,070.85 10,067.00 10,068.80 290.7K
12:45 10,067.95 10,068.95 10,066.45 10,066.45 202.5K
12:46 10,066.50 10,067.25 10,064.65 10,065.95 207.4K
12:47 10,065.80 10,067.95 10,064.55 10,067.95 172.5K
12:48 10,067.95 10,068.65 10,065.05 10,066.90 191.2K
12:49 10,066.30 10,068.95 10,064.20 10,064.55 278.5K
12:50 10,064.65 10,068.10 10,064.40 10,068.10 229.8K
12:51 10,067.60 10,069.10 10,066.15 10,069.10 224.9K
12:52 10,069.05 10,070.95 10,068.70 10,070.95 224.5K
12:53 10,071.35 10,074.10 10,071.35 10,072.40 201.4K
12:54 10,072.50 10,072.50 10,070.55 10,071.45 441.7K
12:55 10,072.00 10,077.60 10,071.25 10,077.60 422.7K
12:56 10,077.15 10,079.00 10,076.15 10,079.00 280.9K
12:57 10,078.95 10,083.55 10,078.20 10,083.30 244.2K
12:58 10,082.75 10,083.55 10,081.25 10,082.60 212.4K
12:59 10,082.90 10,084.75 10,082.25 10,083.90 216.4K
13:00 10,083.65 10,086.75 10,083.65 10,084.45 207.4K
13:01 10,085.00 10,085.10 10,080.10 10,080.50 320.7K
13:02 10,079.55 10,082.70 10,079.05 10,080.25 217.0K
13:03 10,080.75 10,080.75 10,078.80 10,078.85 248.0K
13:04 10,078.00 10,078.45 10,075.80 10,077.40 305.6K
13:05 10,077.60 10,077.60 10,074.85 10,076.60 232.9K
13:06 10,076.80 10,078.25 10,075.55 10,076.25 256.3K
13:07 10,075.80 10,076.65 10,074.00 10,074.20 171.2K
13:08 10,073.60 10,074.95 10,072.75 10,073.80 209.9K
13:09 10,073.90 10,074.80 10,073.20 10,074.00 130.2K
13:10 10,074.15 10,077.00 10,073.75 10,076.50 229.0K
13:11 10,076.50 10,078.00 10,075.50 10,076.40 220.0K
13:12 10,076.15 10,076.15 10,074.85 10,076.00 220.2K
13:13 10,076.05 10,077.15 10,076.00 10,077.10 134.7K
13:14 10,077.40 10,079.05 10,077.30 10,078.65 132.5K
13:15 10,078.25 10,078.75 10,076.80 10,076.80 147.6K
13:16 10,076.85 10,076.85 10,074.70 10,075.65 344.9K
13:17 10,075.50 10,075.95 10,074.05 10,075.95 218.7K
13:18 10,075.70 10,076.05 10,074.70 10,075.50 195.7K
13:19 10,075.15 10,079.65 10,074.05 10,079.65 241.0K
13:20 10,079.30 10,081.90 10,078.45 10,081.90 163.4K
13:21 10,084.40 10,089.40 10,084.40 10,087.40 804.4K
13:22 10,087.75 10,092.45 10,087.00 10,092.45 489.1K
13:23 10,091.60 10,097.15 10,091.60 10,096.80 522.6K
13:24 10,096.10 10,097.85 10,094.25 10,097.85 510.1K
13:25 10,097.55 10,100.00 10,096.35 10,097.25 605.5K
13:26 10,097.80 10,098.65 10,096.90 10,097.50 385.4K
13:27 10,097.85 10,097.90 10,089.70 10,092.35 551.6K
13:28 10,091.00 10,093.10 10,090.75 10,091.50 232.6K
13:29 10,091.90 10,093.55 10,091.35 10,092.85 410.2K
13:30 10,093.25 10,098.05 10,093.25 10,095.35 523.7K
13:31 10,095.00 10,098.85 10,095.00 10,098.85 239.3K
13:32 10,099.00 10,101.30 10,097.75 10,101.30 349.8K
13:33 10,100.90 10,102.60 10,100.40 10,102.05 406.5K
13:34 10,101.75 10,101.75 10,099.50 10,099.50 415.2K
13:35 10,100.55 10,102.25 10,099.90 10,102.25 382.0K
13:36 10,102.50 10,105.90 10,101.00 10,105.00 411.4K
13:37 10,107.00 10,110.50 10,105.85 10,109.45 717.0K
13:38 10,110.30 10,110.30 10,106.95 10,109.05 327.6K
13:39 10,109.55 10,114.00 10,108.70 10,113.75 592.7K
13:40 10,113.00 10,114.00 10,110.90 10,110.90 694.0K
13:41 10,110.25 10,110.60 10,108.40 10,109.10 338.8K
13:42 10,108.80 10,113.35 10,108.70 10,112.60 422.0K
13:43 10,112.70 10,113.25 10,108.80 10,108.80 546.7K
13:44 10,108.60 10,111.70 10,107.70 10,111.70 297.9K
13:45 10,111.55 10,115.20 10,110.65 10,111.75 420.5K
13:46 10,112.45 10,113.05 10,109.05 10,109.45 661.8K
13:47 10,109.25 10,110.75 10,106.20 10,106.20 245.8K
13:48 10,106.70 10,107.65 10,106.10 10,106.95 280.8K
13:49 10,107.05 10,107.35 10,105.10 10,105.80 152.5K
13:50 10,106.15 10,107.10 10,105.55 10,106.35 166.1K
13:51 10,105.50 10,108.30 10,105.50 10,108.15 238.1K
13:52 10,108.85 10,112.70 10,107.80 10,112.05 337.2K
13:53 10,111.30 10,111.30 10,105.80 10,108.45 274.9K
13:54 10,108.20 10,108.75 10,106.45 10,108.05 307.0K
13:55 10,107.65 10,109.10 10,106.80 10,109.10 216.6K
13:56 10,109.45 10,111.60 10,109.30 10,111.15 248.4K
13:57 10,111.15 10,115.70 10,110.75 10,115.20 358.3K
13:58 10,115.40 10,117.70 10,115.25 10,116.30 300.2K
13:59 10,115.70 10,118.10 10,115.05 10,117.60 296.0K
14:00 10,117.50 10,122.65 10,116.55 10,122.65 468.5K
14:01 10,121.85 10,121.85 10,117.95 10,117.95 370.3K
14:02 10,118.60 10,118.90 10,116.70 10,118.75 420.5K
14:03 10,118.40 10,122.65 10,117.15 10,122.65 284.8K
14:04 10,123.20 10,129.70 10,123.20 10,129.70 524.9K
14:05 10,129.65 10,135.50 10,129.65 10,135.00 630.8K
14:06 10,134.10 10,134.95 10,129.80 10,131.80 449.6K
14:07 10,133.25 10,135.65 10,131.85 10,132.35 549.1K
14:08 10,132.05 10,134.25 10,130.40 10,132.55 455.2K
14:09 10,132.30 10,135.00 10,131.95 10,134.00 383.0K
14:10 10,134.30 10,134.30 10,125.90 10,127.30 379.0K
14:11 10,126.65 10,127.80 10,121.80 10,123.05 343.2K
14:12 10,123.10 10,124.75 10,121.40 10,124.75 299.2K
14:13 10,124.45 10,124.45 10,121.70 10,121.75 401.1K
14:14 10,121.90 10,121.90 10,115.25 10,116.20 458.4K
14:15 10,115.90 10,120.20 10,115.55 10,116.40 463.0K
14:16 10,114.95 10,114.95 10,111.45 10,112.00 454.9K
14:17 10,111.65 10,111.95 10,108.90 10,111.60 302.0K
14:18 10,111.05 10,120.65 10,111.05 10,120.20 423.3K
14:19 10,120.45 10,124.75 10,119.55 10,124.75 373.4K
14:20 10,125.50 10,131.50 10,124.40 10,131.50 614.3K
14:21 10,130.65 10,133.30 10,130.45 10,133.30 520.8K
14:22 10,132.10 10,132.65 10,127.10 10,129.70 439.9K
14:23 10,129.45 10,135.10 10,128.40 10,133.95 407.1K
14:24 10,133.55 10,135.10 10,133.45 10,134.50 404.5K
14:25 10,134.25 10,136.95 10,133.75 10,134.65 448.0K
14:26 10,134.85 10,136.35 10,133.75 10,136.15 460.1K
14:27 10,136.60 10,136.85 10,134.95 10,136.85 526.7K
14:28 10,137.30 10,138.05 10,134.70 10,135.95 399.4K
14:29 10,135.65 10,139.35 10,135.05 10,138.50 518.6K
14:30 10,139.80 10,144.90 10,139.30 10,144.10 892.4K
14:31 10,145.85 10,147.25 10,144.75 10,146.65 663.8K
14:32 10,145.65 10,146.00 10,142.85 10,143.90 521.2K
14:33 10,145.20 10,145.60 10,143.45 10,144.90 443.5K
14:34 10,142.95 10,144.15 10,142.95 10,144.15 385.1K
14:35 10,144.75 10,144.75 10,141.95 10,143.85 843.2K
14:36 10,144.15 10,144.15 10,141.95 10,143.10 485.9K
14:37 10,143.60 10,148.50 10,143.60 10,146.75 698.7K
14:38 10,145.90 10,148.70 10,144.75 10,148.65 488.6K
14:39 10,148.70 10,150.55 10,144.60 10,145.40 551.2K
14:40 10,146.45 10,148.00 10,145.60 10,147.15 446.4K
14:41 10,147.05 10,151.25 10,145.10 10,149.85 548.1K
14:42 10,149.60 10,160.50 10,149.60 10,160.50 704.1K
14:43 10,160.45 10,162.30 10,157.25 10,159.45 751.3K
14:44 10,158.55 10,158.55 10,151.50 10,152.55 410.5K
14:45 10,152.90 10,155.55 10,152.00 10,152.55 392.3K
14:46 10,152.10 10,153.45 10,141.35 10,141.35 634.0K
14:47 10,141.75 10,146.05 10,140.30 10,143.45 547.5K
14:48 10,143.25 10,143.25 10,136.45 10,138.20 486.5K
14:49 10,137.30 10,139.75 10,137.05 10,138.95 408.3K
14:50 10,138.60 10,141.20 10,138.35 10,141.20 400.1K
14:51 10,140.95 10,143.60 10,140.10 10,140.50 374.1K
14:52 10,140.80 10,140.80 10,131.65 10,132.00 560.8K
14:53 10,132.40 10,133.45 10,129.10 10,133.45 438.2K
14:54 10,132.75 10,134.65 10,132.55 10,134.20 351.9K
14:55 10,133.10 10,133.15 10,128.50 10,129.20 448.7K
14:56 10,130.10 10,130.85 10,128.25 10,130.20 381.4K
14:57 10,130.10 10,132.05 10,128.55 10,131.80 551.0K
14:58 10,131.90 10,132.45 10,127.75 10,128.85 510.0K
14:59 10,128.35 10,129.10 10,126.55 10,127.10 408.0K
15:00 10,126.80 10,132.15 10,122.20 10,122.20 1,838.1K
15:01 10,123.90 10,126.30 10,122.10 10,123.40 1,122.4K
15:02 10,122.55 10,127.10 10,119.80 10,127.05 1,565.0K
15:03 10,128.75 10,130.50 10,124.85 10,125.95 990.8K
15:04 10,125.55 10,126.25 10,123.65 10,125.00 960.8K
15:05 10,124.70 10,126.35 10,123.90 10,124.45 1,221.5K
15:06 10,125.40 10,125.70 10,122.45 10,122.45 1,022.6K
15:07 10,121.85 10,122.10 10,120.00 10,121.05 1,097.1K
15:08 10,121.25 10,128.00 10,120.75 10,127.20 1,462.1K
15:09 10,127.35 10,127.85 10,123.35 10,123.55 1,223.3K
15:10 10,124.35 10,124.55 10,123.35 10,123.65 1,279.9K
15:11 10,123.30 10,123.95 10,119.00 10,119.00 1,633.0K
15:12 10,119.35 10,119.85 10,118.60 10,118.75 1,267.4K
15:13 10,118.85 10,118.90 10,117.90 10,118.65 2,132.5K
15:14 10,119.05 10,120.85 10,118.35 10,120.85 1,404.5K
15:15 10,120.90 10,122.50 10,120.20 10,121.90 1,538.2K
15:16 10,121.40 10,121.40 10,119.40 10,120.15 1,331.4K
15:17 10,120.30 10,122.50 10,119.95 10,122.50 1,255.0K
15:18 10,121.90 10,123.40 10,121.60 10,123.40 1,757.4K
15:19 10,123.80 10,125.35 10,123.80 10,125.15 1,289.8K
15:20 10,124.85 10,125.70 10,123.15 10,123.15 2,197.7K
15:21 10,123.10 10,124.45 10,121.80 10,122.20 1,356.0K
15:22 10,123.10 10,123.10 10,119.20 10,119.20 1,835.2K
15:23 10,119.80 10,119.80 10,117.90 10,118.35 1,253.8K
15:24 10,118.80 10,119.70 10,117.35 10,117.60 1,615.8K
15:25 10,117.65 10,118.80 10,117.10 10,118.80 1,434.0K
15:26 10,118.80 10,120.90 10,118.35 10,118.35 1,442.0K
15:27 10,118.70 10,118.90 10,117.70 10,118.35 1,392.4K
15:28 10,118.65 10,118.65 10,112.70 10,113.45 1,765.0K
15:29 10,110.95 10,121.45 10,110.95 10,121.45 1,183.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available