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
09:07 8,907.75 8,907.75 8,907.75 8,907.75 536.2K
09:15 8,922.05 8,929.80 8,883.35 8,883.35 4,145.3K
09:16 8,877.75 8,912.70 8,876.75 8,912.70 2,223.4K
09:17 8,914.20 8,927.75 8,910.10 8,914.55 2,182.9K
09:18 8,913.25 8,914.00 8,900.05 8,906.25 1,937.1K
09:19 8,905.45 8,908.25 8,901.50 8,901.50 1,227.2K
09:20 8,902.00 8,902.00 8,887.15 8,891.35 1,362.0K
09:21 8,892.15 8,900.30 8,890.10 8,890.10 1,096.2K
09:22 8,889.35 8,892.20 8,884.70 8,892.20 1,175.0K
09:23 8,891.70 8,894.50 8,880.95 8,881.00 1,028.9K
09:24 8,877.80 8,877.80 8,865.55 8,865.55 1,129.9K
09:25 8,865.70 8,883.40 8,864.05 8,882.00 1,135.0K
09:26 8,881.30 8,882.65 8,876.15 8,876.15 965.5K
09:27 8,874.60 8,879.35 8,870.60 8,879.35 770.7K
09:28 8,876.05 8,909.15 8,876.05 8,907.50 1,628.4K
09:29 8,908.80 8,914.80 8,902.85 8,905.75 966.8K
09:30 8,906.65 8,913.65 8,902.65 8,902.65 1,437.7K
09:31 8,900.05 8,900.05 8,888.20 8,899.75 1,075.4K
09:32 8,899.00 8,900.55 8,890.65 8,890.65 1,058.6K
09:33 8,891.85 8,897.55 8,891.20 8,897.55 964.7K
09:34 8,902.90 8,902.90 8,892.80 8,892.80 1,190.4K
09:35 8,892.75 8,906.00 8,892.25 8,905.55 1,018.2K
09:36 8,905.00 8,905.00 8,892.80 8,898.00 1,172.0K
09:37 8,898.95 8,898.95 8,894.45 8,895.25 785.1K
09:38 8,893.75 8,910.60 8,893.75 8,910.60 984.6K
09:39 8,911.95 8,920.20 8,911.75 8,918.70 984.0K
09:40 8,919.15 8,922.45 8,916.50 8,917.35 951.7K
09:41 8,917.20 8,930.70 8,917.20 8,928.50 1,129.9K
09:42 8,929.45 8,930.80 8,924.90 8,930.80 1,040.9K
09:43 8,930.65 8,930.65 8,914.80 8,914.80 1,546.4K
09:44 8,914.55 8,914.55 8,904.85 8,904.85 1,056.5K
09:45 8,905.30 8,905.30 8,880.15 8,880.15 1,325.1K
09:46 8,879.60 8,895.25 8,879.60 8,885.65 1,553.8K
09:47 8,885.10 8,889.55 8,885.10 8,885.65 775.1K
09:48 8,884.80 8,884.80 8,875.45 8,875.45 697.4K
09:49 8,875.25 8,875.25 8,870.00 8,874.50 979.5K
09:50 8,875.65 8,878.65 8,875.25 8,878.40 599.4K
09:51 8,877.80 8,881.25 8,875.50 8,880.25 569.6K
09:52 8,880.20 8,883.80 8,879.00 8,883.50 396.6K
09:53 8,884.05 8,894.65 8,884.05 8,894.65 394.3K
09:54 8,897.55 8,898.35 8,886.75 8,887.10 607.0K
09:55 8,887.90 8,887.90 8,882.25 8,886.75 534.1K
09:56 8,886.40 8,887.25 8,884.55 8,884.95 375.8K
09:57 8,884.45 8,884.45 8,874.55 8,878.15 546.3K
09:58 8,877.65 8,880.00 8,872.45 8,872.45 378.3K
09:59 8,871.60 8,872.90 8,862.45 8,865.00 914.9K
10:00 8,865.85 8,866.10 8,858.95 8,860.75 742.5K
10:01 8,863.50 8,864.50 8,856.10 8,856.10 1,188.6K
10:02 8,855.65 8,861.45 8,854.75 8,858.60 669.7K
10:03 8,859.90 8,859.90 8,851.10 8,854.10 690.1K
10:04 8,854.10 8,857.35 8,852.80 8,852.80 360.2K
10:05 8,853.25 8,857.95 8,853.20 8,857.95 276.2K
10:06 8,857.65 8,860.95 8,857.05 8,858.45 933.4K
10:07 8,858.85 8,862.60 8,857.10 8,858.65 248.4K
10:08 8,858.00 8,862.75 8,857.70 8,862.40 365.2K
10:09 8,863.60 8,906.05 8,862.00 8,901.30 1,317.3K
10:10 8,900.55 8,909.55 8,896.25 8,901.75 1,414.5K
10:11 8,900.90 8,902.55 8,886.85 8,890.10 740.7K
10:12 8,893.85 8,893.85 8,871.30 8,875.15 1,179.4K
10:13 8,875.80 8,889.95 8,874.00 8,889.35 696.4K
10:14 8,893.40 8,898.40 8,888.70 8,897.55 1,281.8K
10:15 8,897.55 8,898.95 8,889.25 8,889.25 489.0K
10:16 8,886.85 8,886.85 8,877.70 8,878.65 475.6K
10:17 8,875.75 8,875.75 8,863.15 8,863.15 745.0K
10:18 8,864.20 8,864.20 8,835.05 8,839.40 1,748.7K
10:19 8,839.35 8,850.85 8,833.45 8,850.85 882.1K
10:20 8,849.50 8,859.35 8,849.30 8,859.35 921.5K
10:21 8,857.40 8,862.50 8,853.05 8,855.55 689.2K
10:22 8,854.75 8,854.75 8,848.30 8,848.30 371.9K
10:23 8,848.50 8,850.40 8,844.10 8,846.15 683.4K
10:24 8,846.00 8,848.70 8,843.55 8,844.00 388.8K
10:25 8,844.30 8,848.20 8,842.95 8,848.20 372.8K
10:26 8,846.80 8,849.20 8,843.90 8,845.95 525.8K
10:27 8,847.70 8,848.20 8,828.70 8,828.70 1,366.6K
10:28 8,827.75 8,854.15 8,827.30 8,851.70 850.6K
10:29 8,850.00 8,858.45 8,848.55 8,858.45 441.8K
10:30 8,858.05 8,858.05 8,851.75 8,855.80 344.2K
10:31 8,856.40 8,860.35 8,850.65 8,855.90 370.8K
10:32 8,854.15 8,854.90 8,848.05 8,849.20 260.5K
10:33 8,849.90 8,849.90 8,838.75 8,839.70 399.2K
10:34 8,837.70 8,842.25 8,837.70 8,841.80 291.0K
10:35 8,841.90 8,846.95 8,841.75 8,845.95 631.8K
10:36 8,846.20 8,846.70 8,840.30 8,842.30 351.3K
10:37 8,844.25 8,848.65 8,842.95 8,845.75 310.4K
10:38 8,848.00 8,856.15 8,848.00 8,856.15 369.6K
10:39 8,857.45 8,863.25 8,857.45 8,863.25 695.1K
10:40 8,865.50 8,879.65 8,864.50 8,878.40 997.1K
10:41 8,879.40 8,887.90 8,873.00 8,877.70 933.0K
10:42 8,877.00 8,887.50 8,870.85 8,887.50 1,214.6K
10:43 8,887.90 8,897.30 8,887.45 8,896.25 1,157.1K
10:44 8,895.20 8,899.70 8,891.30 8,899.70 856.3K
10:45 8,899.35 8,903.95 8,898.25 8,902.05 1,588.5K
10:46 8,902.45 8,911.35 8,901.70 8,907.20 730.1K
10:47 8,905.50 8,905.50 8,898.20 8,898.20 613.3K
10:48 8,898.85 8,898.85 8,893.65 8,895.60 603.5K
10:49 8,895.10 8,897.25 8,892.95 8,893.15 366.6K
10:50 8,892.05 8,892.05 8,886.00 8,887.55 347.6K
10:51 8,889.65 8,892.95 8,889.00 8,889.00 331.2K
10:52 8,890.00 8,905.80 8,889.75 8,905.80 498.5K
10:53 8,905.90 8,906.35 8,903.35 8,906.35 443.4K
10:54 8,905.90 8,911.15 8,905.45 8,911.15 861.2K
10:55 8,913.75 8,927.35 8,913.75 8,924.30 1,048.7K
10:56 8,923.30 8,923.30 8,916.50 8,920.25 635.0K
10:57 8,920.70 8,930.85 8,920.70 8,929.70 816.0K
10:58 8,930.05 8,940.75 8,929.80 8,938.70 966.8K
10:59 8,938.40 8,949.05 8,937.15 8,949.05 916.4K
11:00 8,949.20 8,956.45 8,947.20 8,952.35 1,480.6K
11:01 8,951.60 8,953.80 8,950.30 8,952.60 812.0K
11:02 8,953.80 8,953.80 8,948.20 8,948.20 961.0K
11:03 8,946.95 8,946.95 8,939.35 8,941.00 851.7K
11:04 8,941.75 8,946.15 8,940.50 8,941.70 920.3K
11:05 8,940.95 8,943.15 8,937.10 8,942.45 433.0K
11:06 8,942.75 8,948.90 8,941.85 8,948.30 621.7K
11:07 8,948.65 8,948.85 8,944.90 8,946.00 402.9K
11:08 8,944.75 8,944.75 8,939.60 8,940.00 647.0K
11:09 8,939.05 8,950.60 8,939.05 8,950.60 526.9K
11:10 8,950.20 8,950.20 8,943.90 8,943.90 250.5K
11:11 8,943.45 8,944.60 8,943.45 8,944.10 398.9K
11:12 8,944.45 8,946.50 8,944.15 8,945.70 535.5K
11:13 8,946.30 8,953.65 8,946.05 8,950.05 846.7K
11:14 8,950.50 8,955.45 8,949.75 8,955.45 236.6K
11:15 8,956.40 8,965.35 8,956.40 8,959.30 516.9K
11:16 8,958.75 8,960.60 8,955.65 8,960.50 367.8K
11:17 8,959.90 8,967.85 8,959.90 8,966.15 570.8K
11:18 8,965.75 8,976.00 8,965.75 8,975.20 998.9K
11:19 8,975.80 8,978.45 8,973.70 8,977.40 514.7K
11:20 8,977.35 8,979.60 8,977.35 8,977.80 549.1K
11:21 8,977.05 8,977.85 8,974.55 8,974.75 439.5K
11:22 8,974.00 8,974.95 8,971.50 8,973.00 448.5K
11:23 8,974.10 8,976.55 8,974.05 8,975.20 459.9K
11:24 8,976.00 8,979.60 8,975.70 8,979.60 403.7K
11:25 8,979.20 8,982.20 8,978.10 8,982.00 559.1K
11:26 8,983.95 8,985.70 8,982.05 8,983.95 538.0K
11:27 8,983.35 8,983.35 8,979.30 8,979.45 413.9K
11:28 8,979.55 8,983.45 8,979.55 8,982.00 306.7K
11:29 8,982.55 8,982.55 8,980.20 8,981.85 359.5K
11:30 8,982.80 8,987.85 8,982.80 8,984.70 482.9K
11:31 8,983.60 8,985.85 8,980.45 8,985.85 261.1K
11:32 8,985.25 8,988.60 8,981.80 8,982.70 515.3K
11:33 8,981.85 8,984.80 8,980.50 8,983.90 292.3K
11:34 8,981.45 8,981.60 8,976.10 8,977.05 379.5K
11:35 8,977.60 8,979.25 8,973.55 8,973.55 372.9K
11:36 8,973.05 8,980.05 8,972.95 8,980.05 621.3K
11:37 8,980.40 8,981.40 8,969.00 8,969.00 577.1K
11:38 8,969.30 8,971.80 8,967.70 8,969.25 465.6K
11:39 8,968.55 8,969.05 8,963.90 8,964.05 246.6K
11:40 8,963.90 8,967.05 8,962.45 8,966.35 498.7K
11:41 8,966.40 8,966.70 8,963.95 8,964.35 425.9K
11:42 8,963.95 8,970.50 8,963.50 8,969.30 611.3K
11:43 8,968.55 8,975.40 8,968.55 8,974.75 458.9K
11:44 8,975.45 8,982.10 8,975.45 8,980.55 583.5K
11:45 8,978.75 8,980.15 8,971.50 8,973.05 458.7K
11:46 8,971.85 8,971.85 8,966.85 8,970.05 445.6K
11:47 8,969.35 8,970.30 8,966.65 8,967.00 302.3K
11:48 8,966.25 8,968.10 8,964.80 8,966.90 524.8K
11:49 8,968.30 8,968.30 8,964.30 8,964.30 243.6K
11:50 8,964.50 8,968.20 8,963.85 8,967.25 321.4K
11:51 8,965.95 8,966.05 8,960.10 8,960.60 318.9K
11:52 8,959.70 8,963.25 8,959.70 8,963.25 302.3K
11:53 8,962.30 8,963.00 8,959.35 8,959.45 229.3K
11:54 8,959.65 8,959.75 8,956.65 8,957.55 175.9K
11:55 8,955.00 8,957.30 8,950.00 8,954.20 577.3K
11:56 8,954.50 8,957.85 8,954.15 8,954.15 380.3K
11:57 8,953.60 8,956.50 8,950.80 8,953.05 571.2K
11:58 8,953.70 8,956.55 8,953.35 8,956.50 531.1K
11:59 8,956.90 8,958.80 8,954.05 8,954.70 586.2K
12:00 8,954.60 8,957.85 8,953.55 8,957.75 341.1K
12:01 8,957.15 8,958.15 8,952.70 8,955.35 578.2K
12:02 8,955.50 8,959.40 8,954.55 8,955.80 370.2K
12:03 8,955.55 8,955.55 8,944.40 8,944.40 401.3K
12:04 8,944.15 8,945.80 8,939.65 8,941.10 418.7K
12:05 8,939.65 8,940.35 8,934.80 8,935.00 477.9K
12:06 8,933.80 8,940.75 8,931.45 8,940.75 376.2K
12:07 8,940.60 8,940.80 8,936.65 8,937.60 624.6K
12:08 8,936.65 8,939.25 8,935.85 8,939.00 282.2K
12:09 8,939.05 8,939.65 8,933.45 8,934.00 237.1K
12:10 8,934.75 8,936.15 8,933.30 8,934.00 260.5K
12:11 8,933.45 8,935.50 8,923.30 8,923.30 528.7K
12:12 8,922.95 8,923.40 8,918.95 8,919.30 399.4K
12:13 8,918.85 8,923.15 8,918.85 8,921.65 463.6K
12:14 8,921.00 8,921.80 8,917.35 8,918.05 463.7K
12:15 8,917.50 8,921.15 8,915.60 8,920.50 435.2K
12:16 8,920.00 8,921.45 8,917.65 8,920.75 304.2K
12:17 8,919.45 8,921.95 8,917.15 8,921.45 289.6K
12:18 8,920.10 8,923.25 8,916.40 8,916.40 225.8K
12:19 8,917.80 8,921.05 8,917.80 8,919.45 182.2K
12:20 8,919.70 8,919.70 8,916.35 8,916.60 409.6K
12:21 8,916.60 8,921.40 8,916.60 8,918.35 419.8K
12:22 8,916.95 8,916.95 8,910.30 8,910.60 466.1K
12:23 8,910.55 8,917.10 8,909.75 8,916.00 224.6K
12:24 8,916.75 8,916.75 8,909.20 8,910.60 269.1K
12:25 8,913.35 8,913.35 8,908.10 8,911.65 225.7K
12:26 8,912.00 8,912.00 8,909.15 8,909.15 170.2K
12:27 8,910.70 8,913.20 8,908.10 8,913.20 261.3K
12:28 8,913.80 8,917.30 8,912.45 8,915.50 219.0K
12:29 8,916.60 8,924.30 8,916.60 8,921.85 494.4K
12:30 8,921.50 8,930.30 8,921.50 8,930.30 631.0K
12:31 8,929.50 8,939.60 8,928.55 8,939.30 479.3K
12:32 8,938.45 8,947.10 8,935.90 8,947.10 824.4K
12:33 8,948.20 8,949.75 8,942.25 8,945.90 571.1K
12:34 8,945.65 8,949.20 8,944.10 8,949.20 465.6K
12:35 8,949.85 8,960.85 8,949.85 8,958.95 680.0K
12:36 8,959.05 8,959.10 8,952.45 8,954.65 490.9K
12:37 8,953.35 8,955.35 8,951.15 8,951.15 282.6K
12:38 8,950.55 8,950.70 8,946.55 8,946.55 429.5K
12:39 8,947.75 8,948.25 8,945.40 8,947.25 462.7K
12:40 8,946.65 8,946.65 8,938.85 8,942.35 407.2K
12:41 8,943.00 8,949.90 8,940.30 8,949.90 590.8K
12:42 8,948.70 8,955.10 8,948.70 8,952.55 929.0K
12:43 8,952.00 8,952.10 8,947.95 8,952.10 385.8K
12:44 8,954.45 8,963.30 8,954.45 8,962.70 404.5K
12:45 8,961.75 8,970.40 8,961.75 8,966.05 618.8K
12:46 8,967.55 8,967.55 8,957.35 8,958.25 408.6K
12:47 8,957.10 8,958.30 8,955.95 8,956.05 274.7K
12:48 8,957.70 8,966.20 8,957.30 8,964.35 449.8K
12:49 8,965.45 8,977.35 8,965.45 8,973.60 1,139.9K
12:50 8,972.45 8,976.35 8,970.05 8,973.80 677.7K
12:51 8,976.15 8,977.85 8,975.35 8,977.60 599.8K
12:52 8,977.10 8,977.10 8,968.90 8,970.40 557.5K
12:53 8,969.25 8,975.15 8,967.70 8,967.70 380.8K
12:54 8,968.75 8,968.75 8,954.60 8,954.60 617.0K
12:55 8,955.55 8,957.45 8,954.10 8,957.10 415.3K
12:56 8,956.35 8,969.35 8,956.35 8,967.20 422.5K
12:57 8,963.85 8,966.85 8,959.60 8,963.05 293.0K
12:58 8,962.90 8,964.90 8,959.25 8,964.90 433.5K
12:59 8,966.10 8,967.35 8,964.55 8,965.15 274.4K
13:00 8,962.80 8,968.55 8,962.80 8,967.75 309.7K
13:01 8,966.55 8,976.55 8,966.05 8,976.55 516.2K
13:02 8,975.00 8,978.70 8,975.00 8,977.45 495.2K
13:03 8,977.85 8,994.70 8,977.85 8,994.70 1,008.5K
13:04 8,995.45 8,999.95 8,992.20 8,994.55 829.2K
13:05 8,993.55 8,993.55 8,987.75 8,987.75 390.3K
13:06 8,986.80 8,988.15 8,979.85 8,979.85 417.6K
13:07 8,978.55 8,978.55 8,974.15 8,978.50 472.9K
13:08 8,978.80 8,979.85 8,976.80 8,977.10 256.8K
13:09 8,976.45 8,977.35 8,973.30 8,976.90 319.9K
13:10 8,977.55 8,985.10 8,977.55 8,979.90 286.1K
13:11 8,980.65 8,980.65 8,970.40 8,970.40 401.6K
13:12 8,970.15 8,970.30 8,953.50 8,955.40 848.4K
13:13 8,955.80 8,964.30 8,955.80 8,964.00 451.9K
13:14 8,963.10 8,963.85 8,957.65 8,960.65 307.9K
13:15 8,962.05 8,972.05 8,961.20 8,970.20 412.3K
13:16 8,970.15 8,974.50 8,968.45 8,974.45 497.3K
13:17 8,973.70 8,975.65 8,972.85 8,975.65 315.1K
13:18 8,976.15 8,977.10 8,972.75 8,974.20 333.2K
13:19 8,974.85 8,976.90 8,972.20 8,976.90 227.5K
13:20 8,976.30 8,981.15 8,976.20 8,981.15 276.1K
13:21 8,982.25 8,982.70 8,977.20 8,977.20 302.3K
13:22 8,977.50 8,977.50 8,972.00 8,973.00 399.1K
13:23 8,971.85 8,971.85 8,965.70 8,967.10 395.3K
13:24 8,968.00 8,969.10 8,966.00 8,966.15 232.1K
13:25 8,968.15 8,968.55 8,964.20 8,964.20 232.9K
13:26 8,964.55 8,964.55 8,961.90 8,962.95 318.0K
13:27 8,963.10 8,967.70 8,962.80 8,967.70 188.3K
13:28 8,968.00 8,973.90 8,968.00 8,972.20 349.2K
13:29 8,971.50 8,974.15 8,970.05 8,973.40 544.3K
13:30 8,974.05 8,978.40 8,974.05 8,977.85 401.5K
13:31 8,976.85 8,977.55 8,973.70 8,974.80 578.2K
13:32 8,974.65 8,978.90 8,974.05 8,977.50 377.1K
13:33 8,978.00 8,979.50 8,977.45 8,979.50 205.3K
13:34 8,978.60 8,979.25 8,974.80 8,977.90 257.8K
13:35 8,978.40 8,988.90 8,978.40 8,988.90 484.8K
13:36 8,989.05 8,989.05 8,983.75 8,984.20 324.2K
13:37 8,984.90 8,985.50 8,980.55 8,980.75 230.6K
13:38 8,981.25 8,981.30 8,979.30 8,979.30 329.3K
13:39 8,979.20 8,982.10 8,977.40 8,977.40 248.6K
13:40 8,978.55 8,978.55 8,975.85 8,976.00 195.4K
13:41 8,975.65 8,978.65 8,975.30 8,975.85 282.0K
13:42 8,975.65 8,975.65 8,966.60 8,967.85 353.8K
13:43 8,968.70 8,968.85 8,964.45 8,964.45 224.1K
13:44 8,964.30 8,964.60 8,962.45 8,963.75 190.2K
13:45 8,962.95 8,964.80 8,962.40 8,963.90 306.1K
13:46 8,963.75 8,964.05 8,960.55 8,962.80 308.1K
13:47 8,963.05 8,963.85 8,958.20 8,958.20 406.0K
13:48 8,955.55 8,956.80 8,954.25 8,954.25 623.4K
13:49 8,955.15 8,956.05 8,953.85 8,954.25 385.5K
13:50 8,953.20 8,954.80 8,951.00 8,951.00 494.5K
13:51 8,950.35 8,950.35 8,934.90 8,934.90 827.9K
13:52 8,934.75 8,934.75 8,928.75 8,929.80 476.7K
13:53 8,931.60 8,932.60 8,916.20 8,917.65 863.7K
13:54 8,918.05 8,923.00 8,916.30 8,923.00 472.8K
13:55 8,923.50 8,924.05 8,920.90 8,921.95 358.1K
13:56 8,923.35 8,929.75 8,923.20 8,929.75 442.6K
13:57 8,930.80 8,934.40 8,928.05 8,933.95 300.4K
13:58 8,932.55 8,935.95 8,931.50 8,935.85 291.9K
13:59 8,936.55 8,936.70 8,932.90 8,933.40 353.8K
14:00 8,933.65 8,937.85 8,929.00 8,937.85 452.7K
14:01 8,938.40 8,938.40 8,932.45 8,932.45 499.9K
14:02 8,932.80 8,939.60 8,932.80 8,938.05 258.5K
14:03 8,936.85 8,937.70 8,934.20 8,936.30 317.3K
14:04 8,937.20 8,938.45 8,934.65 8,937.15 269.0K
14:05 8,935.00 8,935.15 8,930.30 8,934.60 404.8K
14:06 8,933.20 8,934.00 8,926.50 8,926.85 340.2K
14:07 8,927.25 8,928.35 8,924.30 8,924.40 333.7K
14:08 8,923.20 8,923.40 8,912.55 8,912.55 723.8K
14:09 8,911.50 8,911.50 8,901.20 8,901.65 796.9K
14:10 8,901.65 8,907.75 8,901.40 8,907.75 505.1K
14:11 8,906.70 8,906.70 8,900.35 8,900.35 374.2K
14:12 8,901.45 8,901.45 8,894.80 8,896.35 494.8K
14:13 8,894.85 8,895.35 8,890.45 8,891.00 849.4K
14:14 8,890.70 8,892.20 8,888.35 8,890.60 599.0K
14:15 8,889.80 8,889.80 8,882.40 8,882.95 554.5K
14:16 8,882.50 8,888.80 8,882.50 8,884.45 470.0K
14:17 8,884.05 8,885.05 8,882.05 8,884.00 472.2K
14:18 8,884.40 8,886.15 8,883.30 8,884.15 423.1K
14:19 8,883.95 8,885.55 8,877.25 8,880.15 578.5K
14:20 8,881.60 8,883.35 8,880.00 8,882.25 418.2K
14:21 8,883.35 8,884.30 8,880.40 8,880.40 353.8K
14:22 8,881.40 8,883.90 8,878.55 8,883.05 364.4K
14:23 8,882.30 8,889.45 8,880.05 8,888.25 473.1K
14:24 8,888.85 8,890.85 8,886.65 8,889.80 468.5K
14:25 8,886.95 8,886.95 8,880.40 8,881.40 522.7K
14:26 8,882.15 8,884.55 8,882.00 8,882.85 234.6K
14:27 8,884.90 8,889.05 8,881.75 8,888.90 361.5K
14:28 8,889.20 8,890.10 8,886.95 8,887.45 395.0K
14:29 8,886.65 8,893.45 8,886.05 8,893.35 488.6K
14:30 8,894.60 8,897.55 8,892.85 8,896.40 317.3K
14:31 8,897.20 8,901.25 8,896.90 8,896.90 403.4K
14:32 8,894.75 8,895.70 8,879.05 8,884.75 775.6K
14:33 8,885.50 8,892.45 8,884.80 8,891.70 246.2K
14:34 8,891.45 8,894.50 8,889.70 8,893.15 231.0K
14:35 8,894.30 8,900.00 8,891.80 8,898.90 311.5K
14:36 8,898.80 8,903.95 8,898.55 8,903.55 453.9K
14:37 8,902.05 8,907.85 8,902.05 8,904.75 391.5K
14:38 8,902.95 8,903.65 8,899.55 8,901.20 305.4K
14:39 8,901.70 8,908.90 8,901.70 8,906.25 381.3K
14:40 8,908.05 8,910.55 8,905.40 8,906.15 298.7K
14:41 8,905.00 8,905.15 8,899.95 8,900.05 363.0K
14:42 8,898.80 8,899.70 8,897.05 8,897.05 303.6K
14:43 8,896.35 8,896.35 8,889.05 8,889.05 422.2K
14:44 8,889.70 8,891.05 8,882.75 8,882.75 449.0K
14:45 8,884.15 8,884.60 8,875.85 8,877.45 649.3K
14:46 8,879.00 8,882.95 8,875.40 8,882.70 526.1K
14:47 8,882.65 8,894.75 8,882.65 8,894.30 408.2K
14:48 8,893.35 8,898.45 8,892.75 8,896.55 334.6K
14:49 8,896.65 8,896.95 8,893.25 8,893.45 286.5K
14:50 8,893.55 8,897.05 8,892.45 8,895.25 232.4K
14:51 8,895.30 8,897.00 8,895.00 8,895.30 263.0K
14:52 8,895.25 8,904.15 8,895.25 8,904.15 462.4K
14:53 8,905.25 8,907.00 8,902.75 8,902.75 410.3K
14:54 8,903.80 8,907.15 8,901.60 8,901.60 298.8K
14:55 8,901.50 8,903.35 8,900.15 8,900.85 349.9K
14:56 8,899.40 8,902.65 8,899.40 8,902.10 355.7K
14:57 8,901.70 8,902.05 8,895.40 8,897.95 644.6K
14:58 8,896.70 8,897.20 8,893.85 8,896.25 260.1K
14:59 8,897.55 8,900.05 8,897.35 8,899.70 314.6K
15:00 8,905.70 8,924.20 8,905.70 8,921.50 1,363.9K
15:01 8,921.20 8,922.15 8,916.30 8,921.70 674.4K
15:02 8,921.70 8,921.70 8,914.35 8,914.35 545.0K
15:03 8,915.35 8,915.35 8,912.55 8,914.30 446.6K
15:04 8,917.30 8,917.30 8,914.50 8,916.05 577.2K
15:05 8,915.60 8,915.90 8,914.00 8,915.05 517.9K
15:06 8,915.70 8,920.75 8,915.70 8,920.50 1,160.4K
15:07 8,921.70 8,922.80 8,920.65 8,922.00 580.9K
15:08 8,922.60 8,924.10 8,922.25 8,924.10 703.2K
15:09 8,924.75 8,928.60 8,923.65 8,928.60 762.2K
15:10 8,929.90 8,937.00 8,929.90 8,935.35 1,272.9K
15:11 8,935.25 8,938.00 8,934.65 8,935.35 831.6K
15:12 8,935.90 8,938.20 8,935.60 8,938.20 832.3K
15:13 8,939.50 8,940.40 8,938.35 8,938.50 778.3K
15:14 8,939.00 8,939.70 8,937.20 8,937.35 1,137.6K
15:15 8,936.55 8,944.35 8,936.55 8,943.60 1,319.6K
15:16 8,944.65 8,945.75 8,943.60 8,945.50 1,208.6K
15:17 8,945.25 8,945.25 8,940.75 8,940.75 909.7K
15:18 8,941.10 8,941.10 8,932.85 8,932.85 1,581.7K
15:19 8,932.65 8,936.95 8,932.40 8,936.70 1,107.9K
15:20 8,937.50 8,938.00 8,933.60 8,934.85 1,418.6K
15:21 8,934.35 8,935.50 8,930.65 8,930.65 761.2K
15:22 8,931.65 8,931.65 8,927.55 8,929.80 869.9K
15:23 8,929.85 8,929.85 8,926.40 8,926.40 1,047.0K
15:24 8,926.65 8,928.25 8,925.90 8,928.20 947.5K
15:25 8,928.10 8,929.90 8,927.65 8,928.85 725.4K
15:26 8,928.05 8,928.50 8,926.05 8,927.25 983.0K
15:27 8,927.90 8,930.75 8,927.90 8,930.70 743.0K
15:28 8,930.40 8,932.30 8,929.45 8,932.25 907.8K
15:29 8,930.65 8,932.60 8,928.80 8,930.10 1,307.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available