Nifty PSE

NIFTYPSE
🏛️ india →
9,927.60
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 9,535.75 9,542.30 9,506.60 9,516.00 2,194.0K
09:16 9,515.15 9,516.85 9,499.60 9,513.65 1,070.4K
09:17 9,512.80 9,533.60 9,512.05 9,528.65 827.0K
09:18 9,528.95 9,533.90 9,528.00 9,533.90 1,130.8K
09:19 9,533.85 9,543.60 9,532.15 9,542.15 1,270.4K
09:20 9,543.05 9,544.80 9,527.25 9,528.90 568.8K
09:21 9,528.10 9,528.45 9,508.60 9,508.60 1,359.5K
09:22 9,508.90 9,533.40 9,508.90 9,532.20 971.3K
09:23 9,531.95 9,531.95 9,525.00 9,526.10 752.2K
09:24 9,524.25 9,524.25 9,518.60 9,523.05 767.7K
09:25 9,522.85 9,523.70 9,519.10 9,523.70 681.7K
09:26 9,523.15 9,523.55 9,520.75 9,522.10 648.1K
09:27 9,523.10 9,526.75 9,522.30 9,522.70 644.7K
09:28 9,521.15 9,521.85 9,518.15 9,520.05 546.4K
09:29 9,522.95 9,535.50 9,522.50 9,532.95 921.6K
09:30 9,533.40 9,538.20 9,530.70 9,533.15 999.5K
09:31 9,533.15 9,535.10 9,530.40 9,531.35 767.1K
09:32 9,525.90 9,525.90 9,511.65 9,511.90 951.3K
09:33 9,511.25 9,513.85 9,511.25 9,513.55 680.4K
09:34 9,514.20 9,517.10 9,510.60 9,514.00 683.2K
09:35 9,515.75 9,515.80 9,511.35 9,511.35 572.1K
09:36 9,511.25 9,515.65 9,511.20 9,515.35 394.3K
09:37 9,515.80 9,519.65 9,512.35 9,514.30 448.5K
09:38 9,516.85 9,516.85 9,511.05 9,516.55 290.9K
09:39 9,518.60 9,526.30 9,518.60 9,526.30 624.6K
09:40 9,526.65 9,526.65 9,517.75 9,518.45 539.5K
09:41 9,518.75 9,519.50 9,517.00 9,519.35 343.6K
09:42 9,520.40 9,525.55 9,517.10 9,517.10 322.0K
09:43 9,515.40 9,518.35 9,512.15 9,514.00 416.0K
09:44 9,514.75 9,514.80 9,511.30 9,513.05 483.2K
09:45 9,514.00 9,514.00 9,504.85 9,505.20 520.1K
09:46 9,504.90 9,504.90 9,493.95 9,495.25 771.7K
09:47 9,495.80 9,495.80 9,492.40 9,494.10 471.6K
09:48 9,495.80 9,497.00 9,490.45 9,494.15 479.1K
09:49 9,493.70 9,493.70 9,488.00 9,489.40 353.6K
09:50 9,488.35 9,488.35 9,483.40 9,483.50 619.8K
09:51 9,481.80 9,482.35 9,476.40 9,480.00 521.8K
09:52 9,480.10 9,480.55 9,477.25 9,477.25 438.2K
09:53 9,477.10 9,477.30 9,473.75 9,474.85 355.0K
09:54 9,474.45 9,480.95 9,474.45 9,474.60 643.5K
09:55 9,473.75 9,473.75 9,470.10 9,471.50 525.5K
09:56 9,472.80 9,478.75 9,472.80 9,478.75 475.0K
09:57 9,478.80 9,485.05 9,476.05 9,483.55 358.9K
09:58 9,483.75 9,491.00 9,483.75 9,491.00 692.9K
09:59 9,492.00 9,492.00 9,485.80 9,487.20 550.7K
10:00 9,488.80 9,488.80 9,474.80 9,484.50 565.6K
10:01 9,486.30 9,487.45 9,483.10 9,487.45 575.3K
10:02 9,487.15 9,488.35 9,480.75 9,483.50 877.3K
10:03 9,483.45 9,484.00 9,479.50 9,480.80 538.1K
10:04 9,480.45 9,480.45 9,475.00 9,477.40 709.1K
10:05 9,477.40 9,478.85 9,476.30 9,478.85 314.5K
10:06 9,478.20 9,486.25 9,477.85 9,484.45 419.4K
10:07 9,485.85 9,490.45 9,482.90 9,484.35 337.3K
10:08 9,484.40 9,487.85 9,484.40 9,485.10 255.1K
10:09 9,485.10 9,488.65 9,483.80 9,486.20 416.0K
10:10 9,485.65 9,487.55 9,484.75 9,485.70 251.7K
10:11 9,486.20 9,494.15 9,485.20 9,493.15 432.3K
10:12 9,493.75 9,507.70 9,493.75 9,501.50 406.8K
10:13 9,501.35 9,503.35 9,498.65 9,499.15 359.8K
10:14 9,499.05 9,499.05 9,492.20 9,493.95 347.1K
10:15 9,493.90 9,493.90 9,483.40 9,483.40 421.2K
10:16 9,484.20 9,491.05 9,484.20 9,491.05 286.2K
10:17 9,494.25 9,495.00 9,488.25 9,488.25 242.4K
10:18 9,488.80 9,491.60 9,486.90 9,491.60 240.5K
10:19 9,492.05 9,493.50 9,490.85 9,490.85 256.0K
10:20 9,490.95 9,491.65 9,486.25 9,487.85 395.2K
10:21 9,488.35 9,494.50 9,488.35 9,490.55 281.3K
10:22 9,489.90 9,490.90 9,487.10 9,488.45 355.2K
10:23 9,489.15 9,489.15 9,484.20 9,486.80 326.7K
10:24 9,487.40 9,489.65 9,484.85 9,489.25 170.7K
10:25 9,491.45 9,495.60 9,489.70 9,494.60 306.4K
10:26 9,494.65 9,495.50 9,491.50 9,494.00 670.3K
10:27 9,493.50 9,496.15 9,493.50 9,494.30 186.0K
10:28 9,494.55 9,496.10 9,493.45 9,495.25 173.9K
10:29 9,494.95 9,497.20 9,492.80 9,497.20 245.8K
10:30 9,495.95 9,497.20 9,494.45 9,496.60 245.6K
10:31 9,497.15 9,499.60 9,497.15 9,498.95 183.1K
10:32 9,499.45 9,499.45 9,492.45 9,493.50 206.4K
10:33 9,494.35 9,496.50 9,493.55 9,496.35 150.7K
10:34 9,496.05 9,497.10 9,495.10 9,496.70 157.2K
10:35 9,496.15 9,497.05 9,494.60 9,494.60 188.1K
10:36 9,493.85 9,494.90 9,491.75 9,494.05 200.1K
10:37 9,492.95 9,496.25 9,492.80 9,495.85 104.0K
10:38 9,496.10 9,497.90 9,496.10 9,497.45 138.2K
10:39 9,498.55 9,509.65 9,498.55 9,508.05 379.2K
10:40 9,507.75 9,507.75 9,504.05 9,505.40 210.5K
10:41 9,505.45 9,506.05 9,504.15 9,504.45 184.3K
10:42 9,504.40 9,505.65 9,502.95 9,504.35 143.1K
10:43 9,503.90 9,505.35 9,503.80 9,504.20 109.7K
10:44 9,503.20 9,504.85 9,503.20 9,503.85 145.0K
10:45 9,503.90 9,506.15 9,503.75 9,505.85 106.3K
10:46 9,506.00 9,507.45 9,504.40 9,504.85 205.9K
10:47 9,505.15 9,508.35 9,503.60 9,507.05 136.7K
10:48 9,506.10 9,511.35 9,504.55 9,510.20 252.6K
10:49 9,510.50 9,518.85 9,509.40 9,518.10 435.7K
10:50 9,518.60 9,525.25 9,518.60 9,524.35 355.8K
10:51 9,523.55 9,523.55 9,516.65 9,518.35 695.7K
10:52 9,518.15 9,521.00 9,518.15 9,521.00 283.9K
10:53 9,521.35 9,522.85 9,519.40 9,522.85 290.4K
10:54 9,523.35 9,524.30 9,521.30 9,522.20 265.3K
10:55 9,522.95 9,524.10 9,520.00 9,520.20 311.7K
10:56 9,519.75 9,525.10 9,519.75 9,524.60 244.6K
10:57 9,525.30 9,529.25 9,525.30 9,526.95 632.2K
10:58 9,527.30 9,528.90 9,526.30 9,528.15 341.7K
10:59 9,527.90 9,528.10 9,524.65 9,524.90 492.6K
11:00 9,525.45 9,527.50 9,524.50 9,527.50 374.3K
11:01 9,527.70 9,530.60 9,527.40 9,530.60 186.6K
11:02 9,531.25 9,531.75 9,526.95 9,528.55 438.7K
11:03 9,528.40 9,530.40 9,526.75 9,528.55 332.2K
11:04 9,527.20 9,528.65 9,525.40 9,527.65 340.8K
11:05 9,527.00 9,531.85 9,525.15 9,531.85 350.7K
11:06 9,532.00 9,536.15 9,532.00 9,535.10 415.2K
11:07 9,536.05 9,540.50 9,536.05 9,537.85 337.5K
11:08 9,539.05 9,539.75 9,537.55 9,538.65 275.6K
11:09 9,538.25 9,538.25 9,533.15 9,534.40 295.9K
11:10 9,534.05 9,534.50 9,531.85 9,532.25 145.8K
11:11 9,531.00 9,532.80 9,525.70 9,525.70 232.5K
11:12 9,525.95 9,529.45 9,524.60 9,528.60 205.4K
11:13 9,529.80 9,530.25 9,527.90 9,529.90 154.7K
11:14 9,530.40 9,530.50 9,526.90 9,528.05 165.8K
11:15 9,528.30 9,529.65 9,527.15 9,528.50 175.1K
11:16 9,528.40 9,528.60 9,524.95 9,526.15 166.0K
11:17 9,527.50 9,536.40 9,526.65 9,536.15 257.2K
11:18 9,535.35 9,536.35 9,533.15 9,534.65 189.1K
11:19 9,534.15 9,535.15 9,532.85 9,535.10 119.5K
11:20 9,535.00 9,535.50 9,532.60 9,534.65 154.5K
11:21 9,534.30 9,534.55 9,531.05 9,532.75 171.9K
11:22 9,532.90 9,535.10 9,532.90 9,533.85 127.0K
11:23 9,534.10 9,534.10 9,529.35 9,530.55 170.5K
11:24 9,530.70 9,532.95 9,529.55 9,529.55 406.6K
11:25 9,530.30 9,530.30 9,527.10 9,528.60 180.6K
11:26 9,528.75 9,531.15 9,528.30 9,529.35 177.2K
11:27 9,529.35 9,531.40 9,529.10 9,529.40 124.1K
11:28 9,530.10 9,530.30 9,515.95 9,520.85 472.2K
11:29 9,521.20 9,523.40 9,520.55 9,523.40 346.7K
11:30 9,522.85 9,527.15 9,522.85 9,523.55 503.0K
11:31 9,523.40 9,525.50 9,523.40 9,524.50 301.2K
11:32 9,525.00 9,526.80 9,524.35 9,525.10 337.2K
11:33 9,526.00 9,526.30 9,522.80 9,523.75 246.6K
11:34 9,523.35 9,523.35 9,512.85 9,512.85 351.3K
11:35 9,512.80 9,513.85 9,509.55 9,510.55 279.1K
11:36 9,510.90 9,512.65 9,509.90 9,511.60 232.0K
11:37 9,512.30 9,512.95 9,510.00 9,510.00 172.2K
11:38 9,510.50 9,511.05 9,507.70 9,508.95 209.5K
11:39 9,509.25 9,509.25 9,503.55 9,505.70 203.1K
11:40 9,506.10 9,508.80 9,505.30 9,508.80 138.0K
11:41 9,508.30 9,513.95 9,508.05 9,513.95 219.8K
11:42 9,513.35 9,513.35 9,509.40 9,511.10 157.2K
11:43 9,511.20 9,512.05 9,510.50 9,511.75 119.1K
11:44 9,511.35 9,513.70 9,511.00 9,511.00 152.8K
11:45 9,511.45 9,513.35 9,510.80 9,512.75 215.1K
11:46 9,513.50 9,518.15 9,513.50 9,516.20 207.9K
11:47 9,515.95 9,516.40 9,511.55 9,512.45 147.6K
11:48 9,513.05 9,517.00 9,511.65 9,511.65 141.2K
11:49 9,510.20 9,510.20 9,507.00 9,507.55 187.1K
11:50 9,508.10 9,508.35 9,504.80 9,506.30 181.2K
11:51 9,506.15 9,506.15 9,503.30 9,504.35 118.3K
11:52 9,505.65 9,505.65 9,503.70 9,504.60 197.6K
11:53 9,505.45 9,505.90 9,503.20 9,504.30 299.0K
11:54 9,502.95 9,502.95 9,498.65 9,499.70 352.4K
11:55 9,499.55 9,499.55 9,496.45 9,498.10 362.1K
11:56 9,498.50 9,501.25 9,498.50 9,499.75 120.3K
11:57 9,499.60 9,501.30 9,499.50 9,499.85 123.6K
11:58 9,499.20 9,501.95 9,497.85 9,500.85 196.9K
11:59 9,501.10 9,502.50 9,498.75 9,501.20 155.0K
12:00 9,502.55 9,502.55 9,499.50 9,499.60 174.3K
12:01 9,500.10 9,502.40 9,498.45 9,500.85 109.5K
12:02 9,501.40 9,501.65 9,498.30 9,498.55 174.3K
12:03 9,498.45 9,503.15 9,498.45 9,499.55 505.4K
12:04 9,500.25 9,501.30 9,499.25 9,500.75 235.4K
12:05 9,500.15 9,501.50 9,499.50 9,500.95 141.3K
12:06 9,501.75 9,502.35 9,500.95 9,501.40 239.6K
12:07 9,501.70 9,503.65 9,500.55 9,503.15 79.5K
12:08 9,503.85 9,506.70 9,502.50 9,506.70 161.5K
12:09 9,506.20 9,508.20 9,506.20 9,506.85 223.4K
12:10 9,507.75 9,507.75 9,502.20 9,502.20 130.7K
12:11 9,502.20 9,509.05 9,501.90 9,509.05 156.9K
12:12 9,509.55 9,510.90 9,508.50 9,509.55 153.5K
12:13 9,509.35 9,511.30 9,509.00 9,509.75 216.6K
12:14 9,511.25 9,511.95 9,509.65 9,511.40 162.4K
12:15 9,511.90 9,512.90 9,510.20 9,512.90 291.3K
12:16 9,515.65 9,516.85 9,513.80 9,516.85 197.6K
12:17 9,516.00 9,518.00 9,515.50 9,516.35 150.4K
12:18 9,516.30 9,519.50 9,516.20 9,519.15 241.6K
12:19 9,519.45 9,520.10 9,518.30 9,520.10 97.0K
12:20 9,520.65 9,524.80 9,520.05 9,524.20 257.9K
12:21 9,522.95 9,527.90 9,522.95 9,527.80 225.1K
12:22 9,528.15 9,528.55 9,526.10 9,527.55 172.5K
12:23 9,527.25 9,527.25 9,524.60 9,525.05 118.9K
12:24 9,524.60 9,525.10 9,523.00 9,523.00 151.0K
12:25 9,523.35 9,525.35 9,523.15 9,523.80 127.0K
12:26 9,524.50 9,524.50 9,522.80 9,524.30 123.5K
12:27 9,524.70 9,524.70 9,523.30 9,524.35 169.8K
12:28 9,525.60 9,526.60 9,525.20 9,525.60 164.9K
12:29 9,526.35 9,527.40 9,525.05 9,526.65 127.2K
12:30 9,527.60 9,528.65 9,526.50 9,526.85 169.2K
12:31 9,527.20 9,529.50 9,527.10 9,528.25 139.6K
12:32 9,528.90 9,529.10 9,527.45 9,528.30 159.2K
12:33 9,528.65 9,528.65 9,525.80 9,526.05 107.8K
12:34 9,526.35 9,528.05 9,526.30 9,527.65 190.8K
12:35 9,527.40 9,527.40 9,523.55 9,524.00 137.3K
12:36 9,524.10 9,525.05 9,521.15 9,523.85 157.3K
12:37 9,524.60 9,524.85 9,523.40 9,524.70 81.2K
12:38 9,524.75 9,524.75 9,522.25 9,522.25 116.2K
12:39 9,523.65 9,527.60 9,522.45 9,527.60 185.9K
12:40 9,526.35 9,528.25 9,526.35 9,526.80 114.2K
12:41 9,527.65 9,528.45 9,525.75 9,526.45 109.2K
12:42 9,526.00 9,526.55 9,523.65 9,525.80 186.0K
12:43 9,526.45 9,529.30 9,526.00 9,528.85 205.0K
12:44 9,528.35 9,529.90 9,528.20 9,528.80 354.3K
12:45 9,528.85 9,530.75 9,527.10 9,529.45 141.5K
12:46 9,529.75 9,532.60 9,529.40 9,532.25 169.2K
12:47 9,532.55 9,534.65 9,532.15 9,532.55 134.5K
12:48 9,534.40 9,534.90 9,532.35 9,533.30 119.6K
12:49 9,533.35 9,533.60 9,531.30 9,532.30 108.1K
12:50 9,531.85 9,533.70 9,530.00 9,533.35 256.7K
12:51 9,534.70 9,538.00 9,534.60 9,536.90 155.3K
12:52 9,537.25 9,539.85 9,536.80 9,536.80 273.6K
12:53 9,537.20 9,537.20 9,533.15 9,535.80 128.2K
12:54 9,535.95 9,537.00 9,534.20 9,535.55 167.4K
12:55 9,535.85 9,539.35 9,535.35 9,535.45 223.4K
12:56 9,536.45 9,537.10 9,532.60 9,533.00 156.7K
12:57 9,533.90 9,533.90 9,530.85 9,531.75 160.9K
12:58 9,531.75 9,533.05 9,530.55 9,531.45 258.0K
12:59 9,531.20 9,531.20 9,525.70 9,529.50 278.0K
13:00 9,529.80 9,529.80 9,527.15 9,528.55 196.9K
13:01 9,527.75 9,529.35 9,526.20 9,526.90 178.9K
13:02 9,527.70 9,528.95 9,524.80 9,524.80 207.4K
13:03 9,525.80 9,528.70 9,525.10 9,528.35 151.3K
13:04 9,529.05 9,530.25 9,528.40 9,529.95 108.6K
13:05 9,530.70 9,530.95 9,528.95 9,528.95 138.4K
13:06 9,529.30 9,530.40 9,528.65 9,529.20 77.3K
13:07 9,529.75 9,530.95 9,529.75 9,530.65 117.6K
13:08 9,530.70 9,530.70 9,528.50 9,530.05 121.6K
13:09 9,530.30 9,530.80 9,529.55 9,530.40 152.0K
13:10 9,529.55 9,530.30 9,528.55 9,528.60 203.4K
13:11 9,529.50 9,529.85 9,524.30 9,524.60 248.5K
13:12 9,525.35 9,527.40 9,524.60 9,525.35 271.5K
13:13 9,526.10 9,527.10 9,525.45 9,526.95 82.9K
13:14 9,526.70 9,527.60 9,525.60 9,526.05 91.0K
13:15 9,526.60 9,530.00 9,525.85 9,529.30 151.3K
13:16 9,528.85 9,531.00 9,528.85 9,530.40 227.4K
13:17 9,531.55 9,532.65 9,530.60 9,531.90 329.1K
13:18 9,530.90 9,531.70 9,528.80 9,529.25 188.4K
13:19 9,530.20 9,530.20 9,526.00 9,526.25 179.2K
13:20 9,525.95 9,529.20 9,525.60 9,529.20 168.9K
13:21 9,528.20 9,529.40 9,527.55 9,528.80 133.7K
13:22 9,528.10 9,528.45 9,525.90 9,526.30 143.9K
13:23 9,526.45 9,530.00 9,526.45 9,528.95 115.0K
13:24 9,529.50 9,531.30 9,527.10 9,527.10 314.7K
13:25 9,526.05 9,527.20 9,525.10 9,526.00 275.3K
13:26 9,524.05 9,524.10 9,521.95 9,523.00 481.5K
13:27 9,524.15 9,524.55 9,522.15 9,523.80 220.3K
13:28 9,523.95 9,529.05 9,523.95 9,529.05 198.5K
13:29 9,528.70 9,528.70 9,527.30 9,528.05 482.0K
13:30 9,527.55 9,528.85 9,527.05 9,528.30 308.1K
13:31 9,528.10 9,528.55 9,526.50 9,527.80 146.5K
13:32 9,526.70 9,529.15 9,526.70 9,529.15 293.0K
13:33 9,528.65 9,529.20 9,527.70 9,528.05 236.7K
13:34 9,528.50 9,529.30 9,526.60 9,527.90 183.4K
13:35 9,527.90 9,527.90 9,524.45 9,525.65 224.8K
13:36 9,525.95 9,525.95 9,523.20 9,524.25 147.3K
13:37 9,524.35 9,526.20 9,523.80 9,525.50 331.7K
13:38 9,524.90 9,527.45 9,524.60 9,527.25 141.7K
13:39 9,527.75 9,529.50 9,527.75 9,528.85 111.5K
13:40 9,528.30 9,530.80 9,528.30 9,529.60 205.8K
13:41 9,530.90 9,530.90 9,528.20 9,529.05 481.8K
13:42 9,529.30 9,530.10 9,528.95 9,530.10 289.8K
13:43 9,529.45 9,530.30 9,528.85 9,530.30 179.7K
13:44 9,529.90 9,533.05 9,529.15 9,532.35 330.3K
13:45 9,532.65 9,534.15 9,531.10 9,532.90 255.6K
13:46 9,533.85 9,534.95 9,533.00 9,534.95 292.3K
13:47 9,536.10 9,536.50 9,534.65 9,536.25 211.9K
13:48 9,536.60 9,537.00 9,535.60 9,535.95 160.6K
13:49 9,536.65 9,538.05 9,534.90 9,536.15 267.2K
13:50 9,535.45 9,535.70 9,532.80 9,534.80 225.8K
13:51 9,535.50 9,536.10 9,534.50 9,535.55 470.1K
13:52 9,534.15 9,536.20 9,534.15 9,536.20 153.5K
13:53 9,535.90 9,537.90 9,535.85 9,537.60 439.0K
13:54 9,538.05 9,538.30 9,536.25 9,536.85 324.1K
13:55 9,537.00 9,537.00 9,534.65 9,535.60 243.0K
13:56 9,535.40 9,538.35 9,535.25 9,538.35 236.0K
13:57 9,536.50 9,539.15 9,535.55 9,539.15 234.0K
13:58 9,537.85 9,538.90 9,534.85 9,536.45 181.0K
13:59 9,535.95 9,541.65 9,535.30 9,541.65 216.1K
14:00 9,542.75 9,550.05 9,542.40 9,547.95 429.5K
14:01 9,548.35 9,549.90 9,545.35 9,549.90 229.9K
14:02 9,548.90 9,555.20 9,548.90 9,555.20 306.1K
14:03 9,555.50 9,557.65 9,554.80 9,556.85 430.0K
14:04 9,556.60 9,557.45 9,554.60 9,557.45 392.8K
14:05 9,558.25 9,560.55 9,558.00 9,560.55 307.2K
14:06 9,560.00 9,565.30 9,559.35 9,565.30 634.8K
14:07 9,563.35 9,566.00 9,563.35 9,565.05 246.9K
14:08 9,565.00 9,566.25 9,563.75 9,566.15 372.4K
14:09 9,566.40 9,566.40 9,564.05 9,566.10 307.3K
14:10 9,565.65 9,565.90 9,560.35 9,562.20 347.9K
14:11 9,561.60 9,562.20 9,557.50 9,557.95 226.6K
14:12 9,559.00 9,561.35 9,557.05 9,558.70 251.3K
14:13 9,558.40 9,558.85 9,555.45 9,556.15 200.2K
14:14 9,556.50 9,558.55 9,555.85 9,555.85 158.1K
14:15 9,557.40 9,560.40 9,557.40 9,560.40 181.7K
14:16 9,559.10 9,560.05 9,556.10 9,558.85 291.6K
14:17 9,558.40 9,560.05 9,556.90 9,559.05 214.9K
14:18 9,558.50 9,559.00 9,556.40 9,557.00 253.1K
14:19 9,557.20 9,559.00 9,556.80 9,558.55 283.4K
14:20 9,558.30 9,560.95 9,557.80 9,560.95 293.8K
14:21 9,560.45 9,561.10 9,558.25 9,560.05 160.3K
14:22 9,559.20 9,561.40 9,559.20 9,559.80 175.9K
14:23 9,559.55 9,560.90 9,557.65 9,557.65 346.1K
14:24 9,557.15 9,559.95 9,557.15 9,558.50 171.5K
14:25 9,557.60 9,560.90 9,557.60 9,559.70 287.1K
14:26 9,559.15 9,560.15 9,557.75 9,559.75 166.6K
14:27 9,558.40 9,558.40 9,555.90 9,556.60 190.3K
14:28 9,557.30 9,562.20 9,556.55 9,562.20 303.2K
14:29 9,561.90 9,562.30 9,560.65 9,561.25 198.9K
14:30 9,561.70 9,563.45 9,561.30 9,562.75 205.6K
14:31 9,563.05 9,563.55 9,561.50 9,563.05 139.5K
14:32 9,562.35 9,565.10 9,561.70 9,565.05 148.4K
14:33 9,563.45 9,569.05 9,563.45 9,568.25 386.0K
14:34 9,568.60 9,569.75 9,566.70 9,569.05 234.5K
14:35 9,569.75 9,571.80 9,567.95 9,570.95 295.5K
14:36 9,570.10 9,575.10 9,570.10 9,574.15 337.0K
14:37 9,573.35 9,575.00 9,572.50 9,572.75 224.9K
14:38 9,573.30 9,573.95 9,571.65 9,572.15 283.8K
14:39 9,571.35 9,573.95 9,571.10 9,573.10 745.7K
14:40 9,572.85 9,574.30 9,572.75 9,573.50 217.1K
14:41 9,573.90 9,575.80 9,572.80 9,574.90 196.1K
14:42 9,574.50 9,575.20 9,572.50 9,575.20 210.4K
14:43 9,575.50 9,575.55 9,572.70 9,572.70 364.7K
14:44 9,572.20 9,572.60 9,567.30 9,567.30 422.9K
14:45 9,566.90 9,567.40 9,562.35 9,566.15 679.6K
14:46 9,565.75 9,568.30 9,565.15 9,567.15 334.8K
14:47 9,567.70 9,570.10 9,567.00 9,567.85 360.0K
14:48 9,567.60 9,569.85 9,566.20 9,568.75 213.7K
14:49 9,568.95 9,568.95 9,563.95 9,565.70 309.3K
14:50 9,566.25 9,566.25 9,563.50 9,564.95 416.9K
14:51 9,565.20 9,566.10 9,563.70 9,565.60 224.9K
14:52 9,564.65 9,566.85 9,563.55 9,565.15 318.0K
14:53 9,565.10 9,568.75 9,565.10 9,568.75 269.9K
14:54 9,568.90 9,569.25 9,566.90 9,568.60 275.8K
14:55 9,569.00 9,569.00 9,561.95 9,561.95 556.7K
14:56 9,563.20 9,564.70 9,562.75 9,562.75 231.6K
14:57 9,561.60 9,564.20 9,561.60 9,564.20 296.3K
14:58 9,564.50 9,565.95 9,563.30 9,565.80 365.9K
14:59 9,565.75 9,566.90 9,564.80 9,565.55 220.3K
15:00 9,567.15 9,568.35 9,565.85 9,568.35 422.2K
15:01 9,568.45 9,568.50 9,564.70 9,565.80 607.4K
15:02 9,565.80 9,565.90 9,563.60 9,564.45 394.9K
15:03 9,565.20 9,566.25 9,564.05 9,566.25 274.2K
15:04 9,565.80 9,566.20 9,562.55 9,563.05 478.9K
15:05 9,563.65 9,563.65 9,559.05 9,561.10 391.4K
15:06 9,561.35 9,561.35 9,557.15 9,558.65 426.5K
15:07 9,557.85 9,558.15 9,556.20 9,557.85 381.8K
15:08 9,558.20 9,558.50 9,556.90 9,557.50 391.8K
15:09 9,558.30 9,561.00 9,557.50 9,561.00 319.2K
15:10 9,560.40 9,560.85 9,558.60 9,559.50 790.0K
15:11 9,559.75 9,559.90 9,557.70 9,558.75 446.1K
15:12 9,557.70 9,559.95 9,557.05 9,559.95 862.3K
15:13 9,560.00 9,561.10 9,558.95 9,558.95 517.8K
15:14 9,560.25 9,561.35 9,559.20 9,560.35 367.2K
15:15 9,561.50 9,563.05 9,560.25 9,561.85 1,361.1K
15:16 9,562.65 9,563.70 9,560.05 9,563.30 939.0K
15:17 9,562.65 9,563.60 9,560.65 9,560.95 559.7K
15:18 9,561.45 9,563.55 9,560.25 9,562.95 1,023.5K
15:19 9,563.55 9,563.85 9,560.75 9,562.25 831.4K
15:20 9,562.50 9,562.50 9,560.20 9,561.55 1,101.7K
15:21 9,561.40 9,563.50 9,560.50 9,562.65 465.5K
15:22 9,563.15 9,566.25 9,562.85 9,566.05 439.4K
15:23 9,566.30 9,568.65 9,565.85 9,568.65 591.3K
15:24 9,568.75 9,569.20 9,564.70 9,564.70 928.3K
15:25 9,565.45 9,565.45 9,563.50 9,565.05 707.6K
15:26 9,563.20 9,564.05 9,561.85 9,564.05 617.1K
15:27 9,563.50 9,563.65 9,561.90 9,562.70 629.5K
15:28 9,560.35 9,562.65 9,559.40 9,560.35 789.1K
15:29 9,560.85 9,564.25 9,559.55 9,564.25 678.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available