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 9,735.55 9,743.75 9,723.25 9,739.05 4,225.9K
09:16 9,739.05 9,764.05 9,739.05 9,761.30 2,737.7K
09:17 9,761.30 9,772.85 9,758.80 9,770.55 2,262.8K
09:18 9,770.55 9,790.30 9,769.80 9,790.30 2,032.7K
09:19 9,790.30 9,809.15 9,788.35 9,807.45 2,785.8K
09:20 9,807.45 9,807.45 9,789.35 9,798.35 2,755.1K
09:21 9,798.35 9,809.55 9,796.90 9,807.55 1,810.6K
09:22 9,807.05 9,819.05 9,806.10 9,817.40 2,065.2K
09:23 9,817.40 9,819.95 9,799.10 9,801.40 1,711.3K
09:24 9,801.50 9,807.50 9,798.15 9,801.60 1,226.7K
09:25 9,801.60 9,812.50 9,795.00 9,808.75 1,357.6K
09:26 9,807.80 9,812.15 9,807.55 9,810.50 1,177.8K
09:27 9,811.70 9,823.15 9,810.70 9,817.00 1,217.6K
09:28 9,817.15 9,829.55 9,814.85 9,824.75 1,100.4K
09:29 9,824.90 9,830.90 9,822.40 9,823.30 1,288.3K
09:30 9,823.35 9,823.35 9,808.25 9,812.85 1,318.7K
09:31 9,812.50 9,815.05 9,811.55 9,814.40 1,130.2K
09:32 9,814.65 9,816.75 9,808.00 9,808.00 775.4K
09:33 9,808.30 9,810.55 9,795.05 9,795.05 1,403.6K
09:34 9,795.30 9,804.85 9,793.00 9,803.60 1,049.3K
09:35 9,803.70 9,808.25 9,800.80 9,801.25 1,111.8K
09:36 9,802.00 9,818.40 9,801.85 9,817.05 774.9K
09:37 9,816.45 9,820.75 9,808.70 9,809.00 980.7K
09:38 9,810.05 9,810.25 9,798.55 9,799.20 871.2K
09:39 9,798.65 9,800.30 9,794.00 9,797.10 585.2K
09:40 9,796.90 9,809.60 9,796.80 9,808.35 681.8K
09:41 9,808.60 9,808.60 9,798.35 9,799.20 1,077.8K
09:42 9,798.75 9,799.85 9,793.25 9,797.10 827.5K
09:43 9,797.00 9,799.40 9,794.35 9,794.70 740.2K
09:44 9,794.35 9,794.55 9,787.70 9,790.65 758.9K
09:45 9,791.00 9,796.50 9,788.70 9,792.95 654.0K
09:46 9,792.25 9,802.10 9,791.45 9,797.40 823.0K
09:47 9,797.70 9,797.70 9,791.50 9,792.75 726.5K
09:48 9,792.75 9,800.75 9,791.85 9,797.35 651.6K
09:49 9,797.60 9,797.60 9,789.65 9,789.65 621.0K
09:50 9,788.60 9,790.35 9,787.25 9,787.55 700.8K
09:51 9,787.70 9,788.65 9,780.30 9,782.25 767.5K
09:52 9,782.25 9,787.95 9,781.00 9,786.15 578.5K
09:53 9,786.10 9,786.10 9,779.00 9,783.75 578.5K
09:54 9,783.75 9,788.80 9,782.25 9,787.95 583.4K
09:55 9,787.95 9,788.35 9,779.80 9,781.45 821.2K
09:56 9,781.45 9,785.20 9,780.75 9,783.75 562.0K
09:57 9,783.50 9,788.05 9,780.75 9,781.90 662.4K
09:58 9,781.90 9,782.15 9,774.85 9,776.70 724.5K
09:59 9,776.50 9,777.50 9,771.50 9,772.50 961.4K
10:00 9,772.50 9,781.70 9,772.25 9,781.45 648.6K
10:01 9,781.45 9,787.65 9,778.35 9,786.70 625.6K
10:02 9,786.70 9,788.80 9,781.65 9,783.15 738.5K
10:03 9,783.15 9,792.40 9,782.50 9,790.75 706.3K
10:04 9,790.15 9,790.95 9,784.30 9,786.15 886.3K
10:05 9,786.15 9,786.85 9,778.65 9,779.35 754.0K
10:06 9,779.35 9,779.95 9,772.05 9,772.05 553.3K
10:07 9,772.05 9,773.15 9,753.00 9,753.00 1,279.7K
10:08 9,753.00 9,754.20 9,750.40 9,752.60 762.4K
10:09 9,752.60 9,754.75 9,751.05 9,751.45 856.2K
10:10 9,751.45 9,753.10 9,749.85 9,752.15 643.1K
10:11 9,752.15 9,756.10 9,749.75 9,754.55 648.0K
10:12 9,754.55 9,754.55 9,745.10 9,746.10 774.0K
10:13 9,746.10 9,746.10 9,741.00 9,742.00 1,060.5K
10:14 9,742.00 9,745.75 9,742.00 9,743.05 746.6K
10:15 9,743.05 9,743.05 9,738.30 9,740.50 839.4K
10:16 9,740.50 9,740.50 9,737.10 9,738.55 584.0K
10:17 9,738.55 9,739.35 9,737.10 9,737.10 712.5K
10:18 9,737.10 9,749.45 9,736.90 9,747.95 725.2K
10:19 9,747.95 9,747.95 9,739.25 9,739.85 603.2K
10:20 9,739.85 9,750.45 9,739.65 9,750.25 585.4K
10:21 9,750.25 9,758.45 9,749.00 9,757.25 805.1K
10:22 9,757.25 9,757.90 9,754.35 9,756.50 498.5K
10:23 9,756.50 9,756.60 9,749.80 9,750.75 617.4K
10:24 9,750.75 9,752.90 9,747.25 9,747.35 524.9K
10:25 9,747.35 9,748.05 9,742.25 9,743.70 572.8K
10:26 9,743.70 9,745.95 9,742.05 9,744.65 441.9K
10:27 9,744.65 9,749.90 9,744.65 9,749.85 443.4K
10:28 9,749.85 9,754.65 9,748.95 9,749.75 647.4K
10:29 9,749.75 9,749.75 9,743.50 9,746.90 600.0K
10:30 9,746.90 9,750.75 9,744.10 9,749.75 500.9K
10:31 9,749.75 9,754.00 9,749.50 9,753.00 423.6K
10:32 9,753.00 9,753.00 9,743.30 9,745.85 482.3K
10:33 9,745.85 9,745.85 9,738.75 9,741.60 796.4K
10:34 9,741.60 9,742.30 9,739.00 9,740.45 420.5K
10:35 9,740.45 9,746.30 9,739.05 9,740.50 460.1K
10:36 9,740.50 9,743.15 9,738.20 9,742.15 360.8K
10:37 9,742.15 9,743.25 9,741.00 9,742.15 480.2K
10:38 9,742.15 9,743.40 9,737.10 9,737.85 517.1K
10:39 9,737.85 9,737.85 9,730.85 9,731.90 639.4K
10:40 9,731.90 9,732.25 9,728.65 9,732.25 771.0K
10:41 9,732.10 9,745.85 9,731.40 9,745.85 628.8K
10:42 9,745.85 9,750.30 9,745.30 9,748.80 864.7K
10:43 9,748.80 9,751.15 9,747.55 9,749.30 687.1K
10:44 9,749.30 9,751.25 9,746.35 9,748.65 546.4K
10:45 9,748.65 9,748.65 9,742.85 9,742.95 476.4K
10:46 9,742.95 9,745.45 9,741.35 9,742.55 457.3K
10:47 9,742.55 9,743.30 9,738.70 9,739.20 294.4K
10:48 9,739.20 9,739.60 9,737.30 9,738.15 349.9K
10:49 9,738.15 9,744.05 9,737.70 9,744.05 345.6K
10:50 9,744.05 9,745.45 9,738.15 9,738.50 477.8K
10:51 9,738.50 9,738.50 9,731.25 9,731.25 550.2K
10:52 9,731.25 9,735.95 9,730.80 9,733.35 334.5K
10:53 9,733.35 9,736.50 9,733.15 9,734.10 330.2K
10:54 9,734.10 9,736.35 9,732.95 9,735.90 353.6K
10:55 9,735.90 9,739.45 9,734.80 9,739.40 340.8K
10:56 9,739.40 9,746.70 9,738.60 9,745.20 776.1K
10:57 9,745.20 9,747.10 9,740.90 9,746.60 418.0K
10:58 9,746.60 9,746.60 9,741.95 9,742.80 662.1K
10:59 9,742.80 9,754.10 9,742.80 9,752.75 678.4K
11:00 9,752.75 9,760.95 9,752.75 9,756.60 938.2K
11:01 9,756.60 9,759.05 9,754.30 9,756.75 449.7K
11:02 9,756.75 9,757.75 9,752.60 9,754.10 439.8K
11:03 9,754.10 9,755.95 9,752.80 9,755.15 448.4K
11:04 9,755.15 9,756.40 9,750.35 9,751.05 282.9K
11:05 9,750.90 9,753.80 9,750.35 9,750.85 318.7K
11:06 9,750.90 9,754.45 9,748.85 9,751.05 350.3K
11:07 9,751.40 9,755.20 9,750.55 9,754.85 367.6K
11:08 9,755.00 9,760.30 9,755.00 9,758.20 618.7K
11:09 9,758.40 9,760.55 9,755.95 9,760.25 440.7K
11:10 9,760.20 9,763.00 9,759.55 9,760.70 396.5K
11:11 9,761.70 9,762.70 9,754.65 9,755.40 581.6K
11:12 9,755.15 9,760.90 9,754.40 9,760.90 479.9K
11:13 9,761.50 9,763.90 9,759.35 9,763.70 306.2K
11:14 9,763.45 9,769.00 9,762.85 9,767.70 432.7K
11:15 9,768.10 9,771.05 9,767.85 9,771.05 380.7K
11:16 9,771.35 9,773.15 9,767.30 9,770.20 452.1K
11:17 9,769.95 9,769.95 9,766.30 9,767.90 292.2K
11:18 9,768.10 9,769.05 9,766.20 9,767.85 566.8K
11:19 9,767.90 9,776.05 9,767.80 9,774.70 539.7K
11:20 9,774.65 9,778.80 9,773.55 9,774.90 401.1K
11:21 9,775.10 9,779.20 9,774.20 9,775.40 305.5K
11:22 9,775.05 9,780.50 9,775.05 9,780.50 535.6K
11:23 9,780.50 9,786.90 9,780.45 9,786.65 440.9K
11:24 9,786.30 9,799.50 9,786.30 9,797.90 1,426.8K
11:25 9,798.00 9,806.90 9,798.00 9,799.55 817.3K
11:26 9,798.70 9,801.60 9,797.05 9,800.95 906.2K
11:27 9,800.70 9,803.65 9,797.65 9,800.10 505.0K
11:28 9,800.20 9,800.65 9,796.10 9,799.45 483.6K
11:29 9,799.45 9,803.60 9,798.70 9,802.10 765.7K
11:30 9,802.45 9,808.95 9,802.45 9,807.95 550.3K
11:31 9,808.20 9,809.00 9,805.95 9,807.00 774.7K
11:32 9,806.90 9,807.20 9,800.55 9,802.35 572.6K
11:33 9,802.35 9,803.35 9,800.30 9,802.15 507.0K
11:34 9,802.15 9,804.85 9,801.30 9,803.40 545.6K
11:35 9,803.40 9,809.90 9,802.40 9,809.35 584.8K
11:36 9,809.35 9,815.10 9,808.25 9,811.00 509.5K
11:37 9,811.00 9,811.45 9,805.65 9,806.60 363.2K
11:38 9,806.60 9,806.80 9,800.75 9,801.55 270.6K
11:39 9,801.55 9,803.70 9,799.70 9,799.95 460.5K
11:40 9,799.95 9,800.70 9,798.05 9,800.20 322.7K
11:41 9,800.20 9,805.50 9,799.05 9,805.50 359.2K
11:42 9,805.50 9,808.70 9,802.75 9,803.25 425.1K
11:43 9,803.25 9,804.90 9,802.40 9,804.15 324.2K
11:44 9,804.15 9,805.85 9,804.00 9,804.60 420.5K
11:45 9,804.60 9,807.50 9,803.60 9,806.85 543.8K
11:46 9,806.85 9,808.50 9,805.75 9,806.50 450.8K
11:47 9,806.50 9,812.85 9,804.50 9,811.15 683.7K
11:48 9,811.15 9,812.15 9,808.95 9,809.20 401.4K
11:49 9,809.20 9,811.45 9,807.80 9,808.75 326.7K
11:50 9,808.90 9,813.00 9,808.80 9,811.35 407.2K
11:51 9,811.35 9,812.85 9,809.55 9,812.65 497.0K
11:52 9,812.65 9,816.40 9,811.80 9,813.40 400.3K
11:53 9,813.40 9,814.70 9,809.95 9,809.95 309.9K
11:54 9,809.95 9,817.20 9,809.95 9,816.85 601.6K
11:55 9,816.85 9,819.70 9,814.60 9,814.80 475.2K
11:56 9,814.80 9,816.50 9,813.90 9,815.90 550.9K
11:57 9,815.90 9,820.35 9,815.05 9,819.50 717.1K
11:58 9,819.50 9,823.95 9,818.95 9,822.20 624.4K
11:59 9,822.20 9,823.65 9,820.10 9,822.60 737.7K
12:00 9,822.60 9,827.50 9,822.20 9,823.85 928.5K
12:01 9,823.85 9,824.20 9,820.10 9,822.80 816.1K
12:02 9,822.80 9,824.90 9,820.00 9,820.55 775.7K
12:03 9,820.55 9,822.40 9,819.65 9,820.90 393.9K
12:04 9,820.90 9,822.15 9,818.25 9,819.70 417.0K
12:05 9,819.70 9,820.45 9,811.30 9,811.70 468.8K
12:06 9,811.70 9,814.50 9,809.05 9,811.35 468.4K
12:07 9,811.35 9,811.35 9,804.85 9,805.10 578.2K
12:08 9,805.10 9,807.60 9,805.10 9,807.10 501.0K
12:09 9,807.10 9,808.45 9,803.85 9,804.25 853.3K
12:10 9,804.10 9,805.80 9,802.10 9,805.20 687.9K
12:11 9,805.20 9,811.20 9,805.20 9,809.20 443.7K
12:12 9,809.20 9,809.70 9,807.25 9,809.70 320.9K
12:13 9,809.35 9,814.60 9,809.35 9,814.25 413.3K
12:14 9,814.25 9,816.25 9,812.60 9,815.45 317.3K
12:15 9,815.45 9,816.45 9,812.65 9,816.00 565.8K
12:16 9,816.00 9,817.85 9,807.60 9,807.70 527.8K
12:17 9,807.70 9,815.30 9,807.30 9,814.55 487.9K
12:18 9,814.10 9,815.30 9,812.30 9,812.40 585.1K
12:19 9,812.40 9,814.00 9,811.25 9,814.00 595.7K
12:20 9,814.00 9,817.40 9,812.95 9,815.65 518.6K
12:21 9,815.65 9,815.65 9,808.60 9,808.60 645.8K
12:22 9,808.60 9,811.70 9,807.00 9,811.10 523.5K
12:23 9,811.10 9,811.45 9,809.00 9,810.20 256.4K
12:24 9,810.40 9,811.90 9,807.95 9,811.70 329.5K
12:25 9,811.70 9,811.70 9,809.20 9,811.15 343.3K
12:26 9,811.15 9,813.55 9,810.15 9,813.50 331.5K
12:27 9,813.50 9,816.60 9,812.20 9,812.55 406.1K
12:28 9,812.55 9,813.95 9,809.55 9,809.55 754.1K
12:29 9,809.55 9,814.65 9,807.65 9,814.65 594.9K
12:30 9,812.95 9,814.00 9,810.10 9,810.60 291.1K
12:31 9,810.60 9,815.60 9,809.45 9,814.20 346.5K
12:32 9,814.20 9,814.20 9,811.20 9,812.05 271.9K
12:33 9,812.05 9,814.70 9,811.10 9,814.50 326.4K
12:34 9,814.50 9,822.55 9,813.80 9,821.65 475.2K
12:35 9,821.65 9,822.10 9,815.35 9,815.80 340.0K
12:36 9,815.80 9,815.90 9,809.85 9,810.30 394.3K
12:37 9,810.30 9,810.90 9,806.30 9,808.85 376.2K
12:38 9,808.85 9,809.40 9,807.40 9,808.95 265.4K
12:39 9,808.95 9,810.95 9,807.60 9,810.95 234.8K
12:40 9,810.95 9,815.80 9,809.45 9,815.80 294.9K
12:41 9,815.80 9,822.40 9,815.15 9,819.65 431.3K
12:42 9,819.65 9,826.80 9,818.30 9,826.25 1,043.7K
12:43 9,826.25 9,829.75 9,825.25 9,829.45 596.6K
12:44 9,830.25 9,830.70 9,824.90 9,827.10 396.3K
12:45 9,827.00 9,830.35 9,825.05 9,830.00 404.6K
12:46 9,830.10 9,830.50 9,826.45 9,827.35 367.0K
12:47 9,826.90 9,828.30 9,823.95 9,825.55 423.6K
12:48 9,825.50 9,825.50 9,822.15 9,823.85 271.7K
12:49 9,823.50 9,824.75 9,821.80 9,823.50 265.2K
12:50 9,823.30 9,824.55 9,822.15 9,824.05 222.9K
12:51 9,824.00 9,824.00 9,819.10 9,819.65 399.3K
12:52 9,820.25 9,821.25 9,817.10 9,817.35 272.5K
12:53 9,817.25 9,817.50 9,814.80 9,817.50 382.7K
12:54 9,817.25 9,817.25 9,814.05 9,815.90 393.1K
12:55 9,815.75 9,821.00 9,814.30 9,820.50 678.7K
12:56 9,820.65 9,826.65 9,819.65 9,826.20 566.4K
12:57 9,826.15 9,828.80 9,824.60 9,827.50 281.5K
12:58 9,827.90 9,834.80 9,826.45 9,834.80 505.4K
12:59 9,834.40 9,837.05 9,833.35 9,835.20 426.2K
13:00 9,835.00 9,836.30 9,831.35 9,832.50 315.6K
13:01 9,833.45 9,833.90 9,830.60 9,833.60 288.9K
13:02 9,833.60 9,836.55 9,832.35 9,836.55 356.4K
13:03 9,836.35 9,841.40 9,835.70 9,841.15 665.5K
13:04 9,841.15 9,846.10 9,839.80 9,844.70 467.7K
13:05 9,844.45 9,849.25 9,843.65 9,845.00 519.3K
13:06 9,845.05 9,850.80 9,843.55 9,848.95 652.5K
13:07 9,848.95 9,849.65 9,845.40 9,849.65 634.6K
13:08 9,849.70 9,850.00 9,845.00 9,846.15 484.5K
13:09 9,846.00 9,848.05 9,844.90 9,848.05 501.8K
13:10 9,848.45 9,849.20 9,845.65 9,846.50 461.1K
13:11 9,846.25 9,853.05 9,846.00 9,852.40 593.0K
13:12 9,852.15 9,852.80 9,848.50 9,849.90 466.1K
13:13 9,849.90 9,849.90 9,845.00 9,846.50 538.5K
13:14 9,846.50 9,849.40 9,845.80 9,847.40 499.1K
13:15 9,847.40 9,848.60 9,841.20 9,841.60 458.2K
13:16 9,841.60 9,842.95 9,838.25 9,842.05 420.5K
13:17 9,842.05 9,844.80 9,840.85 9,844.15 329.1K
13:18 9,844.00 9,852.30 9,841.10 9,851.90 523.3K
13:19 9,851.90 9,859.95 9,850.60 9,859.45 764.2K
13:20 9,859.45 9,864.70 9,859.00 9,863.80 767.5K
13:21 9,863.80 9,867.10 9,860.25 9,860.45 704.6K
13:22 9,860.45 9,861.20 9,855.45 9,857.75 549.3K
13:23 9,857.75 9,863.15 9,856.55 9,862.80 542.8K
13:24 9,862.80 9,864.50 9,860.30 9,863.35 471.8K
13:25 9,863.35 9,868.30 9,863.35 9,867.45 670.6K
13:26 9,867.45 9,869.75 9,863.25 9,869.10 1,063.4K
13:27 9,869.10 9,870.45 9,866.30 9,867.75 525.1K
13:28 9,867.75 9,871.60 9,866.80 9,871.60 609.8K
13:29 9,871.60 9,872.65 9,868.45 9,869.90 558.8K
13:30 9,869.90 9,875.20 9,868.25 9,874.35 618.9K
13:31 9,874.35 9,874.95 9,871.60 9,873.15 713.3K
13:32 9,873.15 9,873.60 9,869.70 9,870.50 437.3K
13:33 9,870.50 9,870.50 9,864.00 9,865.20 515.3K
13:34 9,865.20 9,865.45 9,862.25 9,863.50 430.3K
13:35 9,863.50 9,867.25 9,862.15 9,866.10 387.1K
13:36 9,866.10 9,866.10 9,861.60 9,863.20 423.6K
13:37 9,863.20 9,867.05 9,861.80 9,866.50 483.0K
13:38 9,866.50 9,870.40 9,865.25 9,869.65 552.6K
13:39 9,869.65 9,869.95 9,867.20 9,868.90 689.5K
13:40 9,868.90 9,868.90 9,864.35 9,865.75 663.1K
13:41 9,865.75 9,866.15 9,863.70 9,865.95 390.8K
13:42 9,865.85 9,868.10 9,864.75 9,867.75 590.5K
13:43 9,867.75 9,868.90 9,864.00 9,864.30 480.3K
13:44 9,864.30 9,865.05 9,862.80 9,863.70 378.3K
13:45 9,863.70 9,863.70 9,852.45 9,852.95 632.5K
13:46 9,852.95 9,855.30 9,851.95 9,853.50 479.5K
13:47 9,853.50 9,853.50 9,841.35 9,842.95 1,124.6K
13:48 9,842.95 9,842.95 9,838.05 9,842.65 997.8K
13:49 9,842.65 9,845.45 9,841.05 9,843.60 552.4K
13:50 9,843.10 9,845.00 9,838.20 9,839.00 556.0K
13:51 9,839.00 9,841.80 9,838.05 9,841.05 376.9K
13:52 9,841.05 9,841.85 9,839.10 9,839.45 275.0K
13:53 9,839.45 9,840.85 9,837.50 9,838.55 330.8K
13:54 9,838.55 9,840.40 9,836.00 9,837.25 538.4K
13:55 9,837.25 9,841.25 9,836.90 9,841.05 393.8K
13:56 9,841.05 9,841.30 9,838.10 9,839.60 431.7K
13:57 9,839.60 9,839.60 9,832.45 9,832.45 670.0K
13:58 9,832.45 9,833.70 9,830.20 9,832.85 579.9K
13:59 9,832.85 9,835.75 9,828.60 9,829.75 443.2K
14:00 9,829.75 9,830.50 9,826.55 9,827.25 499.5K
14:01 9,827.25 9,833.50 9,826.25 9,831.15 429.8K
14:02 9,831.15 9,831.90 9,826.25 9,828.20 488.1K
14:03 9,828.20 9,828.20 9,821.50 9,822.95 861.2K
14:04 9,822.95 9,823.10 9,820.40 9,822.40 763.3K
14:05 9,822.40 9,824.95 9,820.75 9,823.70 436.7K
14:06 9,823.70 9,827.30 9,820.95 9,826.80 635.4K
14:07 9,826.80 9,826.85 9,823.00 9,823.85 365.6K
14:08 9,823.85 9,823.85 9,819.00 9,819.30 404.0K
14:09 9,819.45 9,819.45 9,808.45 9,809.55 981.5K
14:10 9,810.65 9,812.40 9,802.70 9,803.85 964.6K
14:11 9,803.85 9,803.85 9,799.80 9,801.30 770.4K
14:12 9,801.30 9,808.30 9,800.65 9,806.15 605.1K
14:13 9,806.15 9,806.65 9,802.35 9,803.90 540.8K
14:14 9,803.90 9,808.05 9,802.90 9,803.55 496.5K
14:15 9,803.55 9,803.70 9,798.20 9,801.55 718.2K
14:16 9,801.55 9,809.80 9,800.65 9,808.05 514.0K
14:17 9,808.05 9,811.20 9,805.15 9,810.35 369.9K
14:18 9,810.35 9,812.15 9,805.95 9,806.55 410.7K
14:19 9,806.55 9,806.55 9,800.50 9,803.30 452.0K
14:20 9,803.30 9,809.95 9,802.70 9,809.80 424.3K
14:21 9,809.90 9,810.50 9,806.75 9,808.55 416.6K
14:22 9,808.70 9,809.95 9,800.80 9,802.05 662.8K
14:23 9,802.00 9,802.85 9,800.20 9,800.20 513.0K
14:24 9,800.30 9,801.80 9,798.20 9,800.60 480.4K
14:25 9,800.35 9,805.30 9,800.20 9,804.75 315.7K
14:26 9,804.70 9,804.70 9,801.15 9,802.40 263.3K
14:27 9,802.45 9,807.75 9,801.75 9,807.75 311.1K
14:28 9,807.45 9,808.25 9,803.55 9,806.40 376.1K
14:29 9,806.00 9,813.05 9,805.50 9,810.55 610.2K
14:30 9,810.35 9,813.10 9,809.10 9,810.15 297.4K
14:31 9,809.70 9,810.55 9,801.65 9,801.85 361.1K
14:32 9,801.75 9,801.75 9,795.15 9,796.65 607.0K
14:33 9,797.20 9,798.35 9,796.15 9,797.40 320.6K
14:34 9,797.25 9,802.05 9,796.15 9,801.60 308.8K
14:35 9,800.95 9,801.30 9,798.35 9,800.55 226.2K
14:36 9,800.45 9,805.75 9,799.80 9,805.60 363.9K
14:37 9,805.45 9,806.70 9,802.00 9,803.10 341.9K
14:38 9,802.45 9,807.65 9,801.65 9,805.75 371.6K
14:39 9,805.80 9,807.95 9,805.40 9,807.55 266.6K
14:40 9,807.40 9,809.30 9,802.70 9,803.25 491.4K
14:41 9,802.80 9,802.80 9,796.30 9,797.00 424.7K
14:42 9,796.55 9,799.35 9,796.25 9,799.35 388.9K
14:43 9,798.75 9,801.95 9,798.25 9,800.05 397.1K
14:44 9,799.55 9,801.05 9,798.90 9,799.55 288.9K
14:45 9,799.85 9,800.20 9,797.80 9,800.20 290.2K
14:46 9,799.75 9,804.55 9,799.75 9,801.35 619.8K
14:47 9,801.85 9,809.85 9,801.55 9,807.85 625.7K
14:48 9,807.05 9,807.65 9,805.80 9,806.30 287.7K
14:49 9,806.50 9,808.45 9,806.15 9,807.00 447.2K
14:50 9,806.15 9,806.20 9,803.70 9,803.70 361.6K
14:51 9,803.30 9,804.70 9,802.45 9,802.50 534.2K
14:52 9,802.00 9,804.55 9,800.85 9,804.55 894.5K
14:53 9,807.30 9,807.95 9,806.00 9,806.55 981.8K
14:54 9,806.55 9,808.15 9,804.30 9,808.15 527.5K
14:55 9,807.30 9,809.15 9,807.05 9,808.95 479.4K
14:56 9,809.00 9,809.35 9,804.15 9,804.15 404.4K
14:57 9,804.35 9,804.90 9,803.65 9,804.00 500.9K
14:58 9,803.60 9,807.25 9,803.00 9,806.15 1,311.8K
14:59 9,805.95 9,805.95 9,802.55 9,803.05 1,624.6K
15:00 9,802.70 9,805.00 9,793.10 9,794.65 1,907.0K
15:01 9,794.25 9,794.25 9,782.80 9,782.80 1,456.8K
15:02 9,781.95 9,791.10 9,781.70 9,789.05 1,406.7K
15:03 9,788.70 9,789.00 9,783.05 9,783.05 635.9K
15:04 9,783.15 9,784.10 9,781.95 9,781.95 810.4K
15:05 9,782.00 9,782.80 9,777.65 9,777.65 835.4K
15:06 9,777.95 9,778.60 9,776.10 9,776.10 993.9K
15:07 9,776.00 9,776.00 9,772.50 9,773.75 1,016.7K
15:08 9,773.85 9,773.85 9,771.40 9,772.10 783.7K
15:09 9,771.55 9,784.95 9,771.40 9,784.95 1,218.7K
15:10 9,786.75 9,787.95 9,785.00 9,786.70 1,086.0K
15:11 9,786.10 9,790.05 9,786.05 9,787.65 848.1K
15:12 9,787.20 9,787.70 9,783.95 9,784.40 859.7K
15:13 9,784.45 9,785.05 9,782.65 9,782.65 755.3K
15:14 9,782.55 9,782.85 9,781.65 9,781.95 820.3K
15:15 9,781.65 9,784.45 9,781.15 9,783.50 2,305.3K
15:16 9,782.70 9,786.60 9,782.30 9,786.35 1,368.8K
15:17 9,786.40 9,786.65 9,780.20 9,780.20 1,128.5K
15:18 9,779.35 9,779.35 9,773.50 9,773.95 1,863.1K
15:19 9,773.40 9,775.70 9,771.70 9,775.70 1,488.5K
15:20 9,776.05 9,780.90 9,776.05 9,777.95 2,329.5K
15:21 9,777.75 9,781.45 9,777.65 9,780.10 853.1K
15:22 9,780.40 9,780.40 9,774.65 9,774.65 761.9K
15:23 9,774.40 9,774.40 9,770.55 9,770.55 913.4K
15:24 9,770.60 9,771.55 9,769.30 9,769.30 1,360.2K
15:25 9,770.15 9,773.10 9,769.95 9,772.50 1,024.9K
15:26 9,771.35 9,772.65 9,771.20 9,771.40 952.1K
15:27 9,771.75 9,772.50 9,770.90 9,771.60 887.4K
15:28 9,770.15 9,771.45 9,767.65 9,769.05 1,067.9K
15:29 9,767.75 9,774.35 9,767.75 9,774.15 954.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available