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 8,475.85 8,475.85 8,475.85 8,475.85 73.5K
09:15 8,480.95 8,531.55 8,480.95 8,515.80 4,342.7K
09:16 8,515.65 8,516.90 8,502.10 8,504.80 2,381.1K
09:17 8,507.70 8,521.20 8,501.35 8,520.90 1,792.8K
09:18 8,519.50 8,539.45 8,519.35 8,536.50 1,943.1K
09:19 8,536.70 8,537.75 8,519.65 8,524.40 2,194.4K
09:20 8,525.90 8,525.90 8,510.30 8,513.10 1,745.1K
09:21 8,513.65 8,517.35 8,500.25 8,500.25 2,041.9K
09:22 8,496.70 8,496.70 8,487.10 8,490.10 1,558.8K
09:23 8,488.75 8,488.80 8,474.85 8,478.95 1,341.9K
09:24 8,478.40 8,478.40 8,460.30 8,464.45 2,028.3K
09:25 8,460.50 8,461.90 8,454.25 8,457.30 1,555.2K
09:26 8,458.40 8,472.70 8,458.40 8,472.70 1,435.3K
09:27 8,472.60 8,487.85 8,472.60 8,481.45 1,444.3K
09:28 8,479.50 8,484.15 8,471.50 8,471.50 1,767.4K
09:29 8,471.00 8,490.20 8,470.30 8,483.25 1,123.0K
09:30 8,483.20 8,497.40 8,483.20 8,496.90 1,401.3K
09:31 8,499.45 8,524.95 8,499.45 8,524.05 1,928.8K
09:32 8,525.85 8,533.50 8,522.95 8,533.50 1,614.3K
09:33 8,541.45 8,543.05 8,534.45 8,541.90 1,489.1K
09:34 8,543.70 8,551.70 8,543.00 8,549.35 1,165.2K
09:35 8,548.00 8,551.25 8,543.75 8,549.90 1,165.4K
09:36 8,550.70 8,553.45 8,547.75 8,552.30 1,239.7K
09:37 8,553.75 8,564.70 8,553.75 8,557.65 1,394.8K
09:38 8,557.05 8,557.95 8,553.90 8,553.90 822.1K
09:39 8,553.25 8,558.20 8,549.70 8,549.70 959.5K
09:40 8,551.15 8,558.65 8,550.75 8,556.00 1,537.7K
09:41 8,556.20 8,564.85 8,552.80 8,562.60 1,016.8K
09:42 8,563.80 8,574.70 8,563.80 8,573.85 863.7K
09:43 8,574.45 8,579.65 8,573.25 8,573.25 1,309.9K
09:44 8,573.70 8,575.15 8,563.80 8,564.05 776.2K
09:45 8,565.30 8,580.60 8,565.30 8,580.60 1,298.0K
09:46 8,581.95 8,584.05 8,581.20 8,581.50 983.3K
09:47 8,581.15 8,581.85 8,578.55 8,578.90 831.3K
09:48 8,579.65 8,579.65 8,570.25 8,570.25 1,328.0K
09:49 8,569.80 8,570.90 8,566.05 8,570.90 746.6K
09:50 8,572.20 8,572.35 8,569.45 8,569.45 958.7K
09:51 8,568.35 8,572.30 8,567.20 8,569.35 562.0K
09:52 8,569.30 8,574.55 8,569.20 8,574.55 600.9K
09:53 8,574.40 8,580.25 8,574.40 8,580.25 442.6K
09:54 8,580.00 8,583.95 8,580.00 8,582.25 555.2K
09:55 8,582.75 8,582.75 8,576.75 8,579.45 684.8K
09:56 8,580.50 8,580.75 8,570.95 8,570.95 576.8K
09:57 8,567.55 8,567.70 8,558.00 8,564.60 1,317.8K
09:58 8,563.45 8,563.60 8,553.55 8,554.90 916.6K
09:59 8,555.40 8,565.75 8,555.40 8,565.75 538.2K
10:00 8,566.60 8,576.95 8,566.60 8,576.65 558.6K
10:01 8,575.85 8,577.50 8,571.45 8,574.20 840.8K
10:02 8,574.40 8,584.50 8,574.10 8,584.50 613.9K
10:03 8,584.55 8,590.20 8,584.00 8,589.05 632.7K
10:04 8,589.20 8,589.20 8,581.30 8,583.05 691.1K
10:05 8,582.00 8,584.00 8,580.05 8,580.05 510.1K
10:06 8,579.55 8,580.95 8,577.80 8,579.20 618.8K
10:07 8,579.75 8,580.10 8,576.80 8,580.00 740.9K
10:08 8,579.35 8,580.35 8,574.80 8,576.40 657.0K
10:09 8,576.30 8,576.75 8,570.90 8,573.50 698.1K
10:10 8,572.80 8,572.80 8,567.85 8,569.85 583.5K
10:11 8,569.45 8,572.35 8,566.80 8,572.35 665.1K
10:12 8,572.70 8,573.55 8,569.15 8,569.15 623.1K
10:13 8,565.50 8,567.05 8,562.90 8,565.45 392.9K
10:14 8,565.00 8,565.00 8,558.90 8,563.30 442.6K
10:15 8,563.75 8,568.90 8,563.75 8,566.55 492.6K
10:16 8,566.25 8,566.40 8,558.05 8,560.00 601.1K
10:17 8,559.50 8,570.75 8,559.50 8,570.75 527.1K
10:18 8,571.30 8,571.30 8,563.40 8,563.40 558.8K
10:19 8,562.35 8,565.35 8,560.75 8,560.75 547.4K
10:20 8,561.20 8,562.55 8,558.60 8,560.00 426.1K
10:21 8,559.25 8,563.70 8,557.80 8,557.80 401.8K
10:22 8,555.25 8,555.25 8,545.85 8,548.60 692.3K
10:23 8,548.75 8,557.25 8,548.75 8,554.30 1,062.3K
10:24 8,554.15 8,555.00 8,544.05 8,546.95 407.9K
10:25 8,547.60 8,548.55 8,545.20 8,547.60 376.2K
10:26 8,548.00 8,548.00 8,541.90 8,542.75 284.2K
10:27 8,542.15 8,546.90 8,541.25 8,545.50 397.7K
10:28 8,544.90 8,544.90 8,536.90 8,536.90 394.5K
10:29 8,536.60 8,544.25 8,536.60 8,543.35 668.7K
10:30 8,543.65 8,543.90 8,540.15 8,543.75 496.8K
10:31 8,544.85 8,551.55 8,544.85 8,551.55 602.8K
10:32 8,553.20 8,557.05 8,552.50 8,556.35 527.0K
10:33 8,556.70 8,562.60 8,556.10 8,561.90 468.2K
10:34 8,561.70 8,561.70 8,558.00 8,558.00 556.8K
10:35 8,557.60 8,560.75 8,557.60 8,560.00 478.5K
10:36 8,560.15 8,562.55 8,557.85 8,562.55 573.6K
10:37 8,564.75 8,576.00 8,563.60 8,576.00 657.2K
10:38 8,575.45 8,583.35 8,575.45 8,581.45 568.2K
10:39 8,581.05 8,583.25 8,580.75 8,581.90 506.9K
10:40 8,581.60 8,582.50 8,578.45 8,580.40 375.7K
10:41 8,579.90 8,579.90 8,574.95 8,575.00 394.5K
10:42 8,575.35 8,575.35 8,570.65 8,572.70 513.6K
10:43 8,573.10 8,574.00 8,570.35 8,570.35 347.7K
10:44 8,570.95 8,571.45 8,569.85 8,570.00 271.5K
10:45 8,570.00 8,574.10 8,569.80 8,573.55 449.3K
10:46 8,573.65 8,573.65 8,565.85 8,566.30 326.9K
10:47 8,566.65 8,566.65 8,561.05 8,562.45 471.9K
10:48 8,560.60 8,564.65 8,560.50 8,563.35 262.9K
10:49 8,563.80 8,566.95 8,563.55 8,565.50 393.4K
10:50 8,565.75 8,566.20 8,558.40 8,558.40 313.3K
10:51 8,558.55 8,561.10 8,556.80 8,560.55 488.3K
10:52 8,560.85 8,563.35 8,560.85 8,562.30 218.3K
10:53 8,562.30 8,565.95 8,561.30 8,565.95 232.1K
10:54 8,566.80 8,572.00 8,566.30 8,571.40 254.5K
10:55 8,571.35 8,573.10 8,570.70 8,570.75 286.3K
10:56 8,569.25 8,572.75 8,568.55 8,569.00 486.7K
10:57 8,568.15 8,568.15 8,564.50 8,565.25 560.0K
10:58 8,564.80 8,573.40 8,564.80 8,571.80 345.7K
10:59 8,571.75 8,575.70 8,571.75 8,574.30 278.0K
11:00 8,574.35 8,583.65 8,574.35 8,583.30 721.8K
11:01 8,584.15 8,589.70 8,584.15 8,586.05 633.3K
11:02 8,585.65 8,585.65 8,577.85 8,581.55 437.2K
11:03 8,581.95 8,583.05 8,577.40 8,580.40 471.7K
11:04 8,579.70 8,580.00 8,575.45 8,579.45 277.8K
11:05 8,578.75 8,580.30 8,577.35 8,578.10 1,040.5K
11:06 8,578.25 8,580.65 8,577.05 8,579.65 458.7K
11:07 8,579.70 8,585.25 8,579.60 8,585.05 249.7K
11:08 8,585.05 8,585.05 8,577.95 8,577.95 342.3K
11:09 8,577.40 8,577.40 8,572.20 8,575.00 552.4K
11:10 8,574.35 8,575.65 8,572.75 8,574.10 318.7K
11:11 8,574.10 8,577.60 8,573.40 8,573.40 270.7K
11:12 8,572.00 8,572.00 8,567.30 8,567.70 288.9K
11:13 8,567.90 8,572.80 8,567.05 8,572.80 231.8K
11:14 8,574.10 8,577.15 8,574.10 8,577.15 320.4K
11:15 8,577.75 8,579.65 8,577.35 8,579.65 242.0K
11:16 8,579.40 8,579.65 8,572.85 8,572.85 219.8K
11:17 8,571.45 8,575.30 8,571.45 8,573.65 240.0K
11:18 8,573.10 8,574.40 8,571.40 8,572.20 219.4K
11:19 8,572.25 8,575.90 8,571.50 8,575.35 218.1K
11:20 8,574.45 8,574.45 8,572.05 8,572.10 286.6K
11:21 8,572.75 8,574.90 8,571.35 8,571.35 297.9K
11:22 8,571.85 8,575.10 8,571.85 8,574.75 168.4K
11:23 8,574.20 8,575.00 8,573.70 8,574.45 266.2K
11:24 8,574.20 8,577.30 8,574.20 8,576.65 214.0K
11:25 8,576.60 8,576.90 8,571.90 8,571.95 233.7K
11:26 8,570.75 8,573.55 8,570.40 8,573.05 253.9K
11:27 8,573.75 8,577.30 8,573.45 8,577.30 227.5K
11:28 8,576.75 8,576.75 8,575.20 8,575.60 157.3K
11:29 8,575.90 8,578.55 8,575.90 8,577.95 422.7K
11:30 8,578.15 8,581.80 8,576.90 8,581.70 278.8K
11:31 8,581.25 8,583.45 8,580.35 8,582.70 339.5K
11:32 8,582.15 8,583.90 8,581.30 8,582.40 322.0K
11:33 8,581.70 8,582.70 8,576.50 8,576.65 382.3K
11:34 8,577.20 8,580.40 8,577.20 8,579.80 205.9K
11:35 8,579.65 8,580.30 8,579.00 8,579.20 218.6K
11:36 8,578.90 8,579.10 8,577.15 8,577.30 219.3K
11:37 8,577.20 8,578.50 8,576.40 8,578.50 233.9K
11:38 8,578.15 8,578.95 8,571.15 8,571.15 642.4K
11:39 8,569.95 8,572.25 8,566.65 8,572.25 394.8K
11:40 8,571.70 8,573.85 8,571.70 8,573.40 175.5K
11:41 8,572.90 8,575.30 8,572.10 8,573.15 1,062.4K
11:42 8,574.10 8,575.30 8,572.95 8,575.20 281.2K
11:43 8,575.75 8,580.55 8,575.50 8,576.20 327.5K
11:44 8,575.85 8,584.90 8,575.80 8,583.80 325.9K
11:45 8,583.65 8,584.80 8,580.90 8,581.90 174.9K
11:46 8,582.65 8,591.30 8,582.65 8,588.05 572.5K
11:47 8,586.40 8,590.45 8,586.40 8,590.30 201.8K
11:48 8,590.00 8,590.30 8,588.15 8,588.95 232.9K
11:49 8,588.40 8,591.75 8,587.65 8,590.85 257.7K
11:50 8,591.55 8,602.35 8,590.80 8,602.35 550.0K
11:51 8,601.95 8,607.25 8,598.50 8,607.25 1,073.4K
11:52 8,607.65 8,607.65 8,601.20 8,602.40 713.6K
11:53 8,601.60 8,603.55 8,597.15 8,598.70 496.3K
11:54 8,599.20 8,599.20 8,595.15 8,597.95 306.7K
11:55 8,598.90 8,599.55 8,595.95 8,596.65 405.5K
11:56 8,596.95 8,596.95 8,594.85 8,595.35 243.9K
11:57 8,595.70 8,601.15 8,595.55 8,601.15 441.1K
11:58 8,600.55 8,601.45 8,600.35 8,600.40 367.8K
11:59 8,600.20 8,607.55 8,600.20 8,605.45 399.2K
12:00 8,606.10 8,608.50 8,604.05 8,608.50 324.2K
12:01 8,609.45 8,610.55 8,608.85 8,610.20 635.2K
12:02 8,609.50 8,611.85 8,609.30 8,611.85 413.8K
12:03 8,611.70 8,612.25 8,611.35 8,611.50 316.5K
12:04 8,611.35 8,611.35 8,607.05 8,608.10 248.1K
12:05 8,609.05 8,609.05 8,603.10 8,604.00 342.6K
12:06 8,603.30 8,603.40 8,601.25 8,602.55 450.7K
12:07 8,603.00 8,603.90 8,601.15 8,601.90 257.1K
12:08 8,601.65 8,601.65 8,597.85 8,599.95 230.0K
12:09 8,600.40 8,601.25 8,595.25 8,595.80 2,204.6K
12:10 8,593.70 8,598.25 8,593.50 8,597.90 368.2K
12:11 8,599.00 8,599.00 8,595.50 8,598.10 225.3K
12:12 8,597.70 8,597.75 8,592.45 8,592.45 407.7K
12:13 8,592.50 8,592.50 8,584.60 8,584.95 367.1K
12:14 8,582.50 8,582.50 8,577.30 8,580.35 634.3K
12:15 8,579.20 8,580.45 8,578.60 8,580.10 406.2K
12:16 8,582.25 8,585.25 8,582.25 8,584.15 412.3K
12:17 8,585.30 8,592.80 8,584.55 8,592.80 575.8K
12:18 8,593.45 8,600.10 8,593.45 8,600.10 650.8K
12:19 8,601.05 8,606.95 8,600.80 8,604.55 798.9K
12:20 8,604.55 8,604.55 8,597.70 8,598.75 427.3K
12:21 8,597.60 8,598.25 8,590.55 8,590.80 326.3K
12:22 8,589.80 8,593.50 8,589.80 8,591.35 248.5K
12:23 8,590.95 8,592.50 8,590.85 8,591.50 246.4K
12:24 8,591.30 8,592.65 8,591.10 8,592.65 238.7K
12:25 8,592.60 8,595.00 8,591.25 8,594.35 166.1K
12:26 8,595.55 8,599.10 8,593.45 8,593.45 280.2K
12:27 8,592.20 8,595.10 8,592.20 8,593.90 308.7K
12:28 8,593.70 8,596.35 8,592.00 8,595.45 272.4K
12:29 8,596.35 8,598.45 8,595.80 8,596.90 220.7K
12:30 8,597.05 8,597.05 8,592.50 8,593.75 205.4K
12:31 8,593.90 8,595.15 8,592.65 8,592.65 235.4K
12:32 8,593.25 8,594.55 8,589.35 8,591.10 235.6K
12:33 8,590.05 8,591.30 8,589.85 8,591.20 167.9K
12:34 8,591.85 8,594.15 8,591.75 8,593.95 202.2K
12:35 8,593.90 8,594.25 8,590.80 8,590.80 693.2K
12:36 8,590.00 8,590.25 8,584.35 8,584.35 502.3K
12:37 8,584.55 8,586.70 8,584.20 8,584.60 245.1K
12:38 8,584.70 8,587.15 8,584.70 8,585.15 265.6K
12:39 8,585.10 8,585.55 8,584.10 8,584.30 162.5K
12:40 8,585.35 8,586.60 8,584.50 8,584.85 162.6K
12:41 8,584.00 8,584.00 8,576.70 8,577.15 509.7K
12:42 8,576.65 8,584.15 8,576.65 8,584.10 442.3K
12:43 8,583.55 8,586.40 8,583.05 8,586.40 437.4K
12:44 8,587.40 8,590.95 8,586.80 8,590.45 407.8K
12:45 8,590.05 8,590.30 8,586.90 8,590.30 184.2K
12:46 8,590.10 8,594.40 8,590.10 8,592.85 279.2K
12:47 8,592.60 8,595.50 8,592.35 8,593.60 332.6K
12:48 8,593.65 8,593.70 8,591.85 8,591.85 324.6K
12:49 8,593.20 8,595.30 8,590.30 8,590.30 839.9K
12:50 8,592.20 8,592.20 8,584.35 8,586.60 252.7K
12:51 8,587.10 8,587.75 8,584.15 8,584.15 202.8K
12:52 8,584.45 8,584.45 8,581.95 8,582.90 427.4K
12:53 8,582.35 8,582.35 8,578.85 8,580.50 359.6K
12:54 8,580.90 8,581.80 8,579.70 8,580.30 280.9K
12:55 8,580.75 8,583.25 8,579.90 8,583.25 197.7K
12:56 8,582.65 8,583.90 8,582.25 8,583.70 234.9K
12:57 8,584.40 8,584.95 8,582.75 8,583.70 157.1K
12:58 8,583.85 8,583.85 8,582.45 8,582.80 212.7K
12:59 8,582.80 8,587.00 8,581.10 8,587.00 214.0K
13:00 8,589.40 8,591.00 8,587.95 8,590.60 263.3K
13:01 8,590.15 8,591.30 8,589.65 8,589.95 283.6K
13:02 8,588.20 8,588.20 8,581.95 8,582.35 284.3K
13:03 8,581.25 8,582.30 8,579.55 8,582.00 298.8K
13:04 8,582.15 8,586.10 8,581.60 8,585.10 388.7K
13:05 8,584.50 8,585.25 8,581.20 8,581.95 251.6K
13:06 8,581.75 8,582.25 8,579.45 8,580.55 187.6K
13:07 8,580.55 8,584.15 8,580.55 8,583.25 289.7K
13:08 8,583.90 8,586.00 8,583.25 8,584.80 308.0K
13:09 8,584.90 8,585.00 8,583.05 8,584.40 204.8K
13:10 8,584.65 8,585.10 8,583.20 8,584.30 293.0K
13:11 8,583.45 8,588.40 8,583.45 8,588.40 399.9K
13:12 8,588.65 8,592.95 8,588.35 8,591.25 389.2K
13:13 8,592.35 8,593.00 8,588.55 8,590.25 635.5K
13:14 8,589.95 8,589.95 8,576.00 8,576.00 745.9K
13:15 8,576.35 8,577.65 8,571.20 8,577.65 921.9K
13:16 8,577.80 8,587.25 8,577.80 8,580.00 701.8K
13:17 8,579.95 8,580.50 8,577.90 8,579.75 306.4K
13:18 8,580.75 8,584.65 8,579.30 8,579.40 724.8K
13:19 8,579.65 8,582.05 8,579.00 8,582.05 183.4K
13:20 8,582.75 8,592.30 8,581.80 8,592.15 421.5K
13:21 8,592.80 8,593.00 8,589.75 8,589.75 396.1K
13:22 8,589.75 8,590.80 8,589.20 8,590.10 346.1K
13:23 8,590.20 8,592.75 8,587.85 8,588.60 308.1K
13:24 8,589.60 8,589.60 8,584.60 8,586.80 490.8K
13:25 8,586.40 8,586.80 8,584.30 8,584.50 228.5K
13:26 8,584.20 8,585.45 8,574.45 8,576.40 668.8K
13:27 8,576.35 8,578.15 8,574.50 8,575.00 624.9K
13:28 8,576.15 8,576.25 8,573.30 8,574.75 399.6K
13:29 8,575.20 8,576.25 8,574.45 8,574.75 542.1K
13:30 8,574.85 8,574.85 8,570.45 8,571.55 597.3K
13:31 8,572.15 8,575.20 8,572.15 8,575.20 305.9K
13:32 8,575.55 8,575.55 8,566.15 8,566.15 375.7K
13:33 8,566.05 8,566.05 8,561.15 8,561.50 800.3K
13:34 8,560.40 8,560.55 8,555.05 8,555.25 960.5K
13:35 8,553.25 8,553.85 8,541.15 8,541.15 1,109.6K
13:36 8,537.25 8,537.55 8,529.95 8,534.25 1,200.8K
13:37 8,533.95 8,534.60 8,527.10 8,531.15 754.9K
13:38 8,531.90 8,532.10 8,527.55 8,529.55 677.4K
13:39 8,529.85 8,530.10 8,523.25 8,526.05 759.2K
13:40 8,523.45 8,528.50 8,521.40 8,522.40 809.6K
13:41 8,519.90 8,519.90 8,512.75 8,518.50 957.5K
13:42 8,517.70 8,522.60 8,515.80 8,521.35 526.8K
13:43 8,522.15 8,539.05 8,521.10 8,538.60 570.5K
13:44 8,542.45 8,548.50 8,536.90 8,548.45 561.2K
13:45 8,546.70 8,546.70 8,537.65 8,541.20 464.3K
13:46 8,539.95 8,543.65 8,539.95 8,541.60 280.7K
13:47 8,540.15 8,543.45 8,531.85 8,532.05 430.1K
13:48 8,532.45 8,532.45 8,527.50 8,528.90 418.5K
13:49 8,529.80 8,531.00 8,524.20 8,524.95 387.8K
13:50 8,525.40 8,529.85 8,516.75 8,529.85 688.7K
13:51 8,530.55 8,538.45 8,530.55 8,532.95 444.5K
13:52 8,534.00 8,540.90 8,534.00 8,540.20 445.8K
13:53 8,540.80 8,540.90 8,530.15 8,530.15 265.7K
13:54 8,528.15 8,529.35 8,525.90 8,528.60 505.2K
13:55 8,529.40 8,531.70 8,529.15 8,529.95 378.0K
13:56 8,530.65 8,538.20 8,529.80 8,537.90 366.6K
13:57 8,538.20 8,547.50 8,538.20 8,544.90 573.0K
13:58 8,543.00 8,543.00 8,539.05 8,540.80 277.1K
13:59 8,541.25 8,542.70 8,534.10 8,534.10 303.6K
14:00 8,534.80 8,543.00 8,533.40 8,541.05 448.6K
14:01 8,541.55 8,544.10 8,541.55 8,542.55 165.6K
14:02 8,543.30 8,545.70 8,542.25 8,542.50 265.8K
14:03 8,541.80 8,542.85 8,539.30 8,542.40 219.3K
14:04 8,541.60 8,544.65 8,541.60 8,543.45 176.0K
14:05 8,543.75 8,544.85 8,543.30 8,544.70 153.6K
14:06 8,543.85 8,544.35 8,540.25 8,540.25 214.7K
14:07 8,538.05 8,538.70 8,526.25 8,527.45 480.3K
14:08 8,525.20 8,525.20 8,518.10 8,518.10 531.3K
14:09 8,517.65 8,518.45 8,511.95 8,513.10 607.8K
14:10 8,512.35 8,513.80 8,508.40 8,513.55 507.7K
14:11 8,514.90 8,519.55 8,514.25 8,516.60 530.9K
14:12 8,516.70 8,516.80 8,514.35 8,514.55 373.1K
14:13 8,513.10 8,515.95 8,513.00 8,513.80 212.0K
14:14 8,514.30 8,525.10 8,514.10 8,525.10 604.4K
14:15 8,525.65 8,525.95 8,522.10 8,522.90 338.0K
14:16 8,521.95 8,522.10 8,519.95 8,520.75 388.9K
14:17 8,520.05 8,520.05 8,516.55 8,519.20 594.5K
14:18 8,518.85 8,526.55 8,518.85 8,525.15 305.7K
14:19 8,525.40 8,527.30 8,520.90 8,520.90 284.9K
14:20 8,520.20 8,524.00 8,517.60 8,523.55 368.1K
14:21 8,523.50 8,523.70 8,519.30 8,519.45 228.4K
14:22 8,518.55 8,518.55 8,515.85 8,516.70 238.0K
14:23 8,516.75 8,518.80 8,516.00 8,518.80 206.2K
14:24 8,517.45 8,519.05 8,517.05 8,518.25 148.7K
14:25 8,518.55 8,518.55 8,514.45 8,515.60 441.4K
14:26 8,514.90 8,518.95 8,514.65 8,518.15 418.7K
14:27 8,517.35 8,523.35 8,517.35 8,519.70 386.1K
14:28 8,519.85 8,524.10 8,519.85 8,523.05 495.9K
14:29 8,523.00 8,526.65 8,521.85 8,521.85 542.7K
14:30 8,521.45 8,521.45 8,503.30 8,503.30 972.6K
14:31 8,503.50 8,503.50 8,499.60 8,499.60 663.8K
14:32 8,499.95 8,509.60 8,499.70 8,507.30 512.6K
14:33 8,507.65 8,508.55 8,504.75 8,506.45 899.3K
14:34 8,506.00 8,507.10 8,500.55 8,500.90 379.5K
14:35 8,499.80 8,499.80 8,487.80 8,487.80 770.5K
14:36 8,485.20 8,489.60 8,485.20 8,488.50 717.9K
14:37 8,488.20 8,489.85 8,488.10 8,489.85 557.5K
14:38 8,490.90 8,494.40 8,490.30 8,494.25 359.0K
14:39 8,493.90 8,498.85 8,492.35 8,498.75 376.2K
14:40 8,497.70 8,498.20 8,493.10 8,494.10 420.6K
14:41 8,493.85 8,505.60 8,493.85 8,504.85 426.4K
14:42 8,505.25 8,505.40 8,497.80 8,505.30 502.5K
14:43 8,505.25 8,506.70 8,500.70 8,501.45 274.1K
14:44 8,500.55 8,502.35 8,498.25 8,500.70 281.2K
14:45 8,499.15 8,499.15 8,494.30 8,495.75 275.7K
14:46 8,496.40 8,504.65 8,496.05 8,501.65 327.6K
14:47 8,500.75 8,504.50 8,500.00 8,500.30 230.7K
14:48 8,500.05 8,500.05 8,496.00 8,500.00 266.2K
14:49 8,500.50 8,513.35 8,500.50 8,512.65 527.8K
14:50 8,513.70 8,518.10 8,512.60 8,513.60 630.6K
14:51 8,511.50 8,511.50 8,502.80 8,504.25 374.5K
14:52 8,503.75 8,505.05 8,502.85 8,504.65 217.1K
14:53 8,503.75 8,510.60 8,503.75 8,510.60 291.0K
14:54 8,510.80 8,519.30 8,510.80 8,518.90 508.5K
14:55 8,519.85 8,520.95 8,515.70 8,516.50 493.1K
14:56 8,515.35 8,517.25 8,515.35 8,516.70 312.4K
14:57 8,516.60 8,517.25 8,512.90 8,512.90 614.0K
14:58 8,512.65 8,513.30 8,509.75 8,510.80 306.5K
14:59 8,509.55 8,517.25 8,509.55 8,516.50 454.8K
15:00 8,520.55 8,525.05 8,510.90 8,511.20 1,629.0K
15:01 8,510.95 8,510.95 8,501.45 8,503.05 849.9K
15:02 8,503.35 8,508.65 8,503.35 8,507.45 497.8K
15:03 8,508.05 8,509.95 8,503.55 8,503.55 497.8K
15:04 8,503.95 8,504.60 8,501.30 8,502.00 476.4K
15:05 8,503.35 8,505.20 8,502.90 8,505.20 461.3K
15:06 8,505.10 8,507.90 8,503.25 8,503.40 471.7K
15:07 8,503.70 8,504.30 8,502.00 8,502.00 445.9K
15:08 8,502.20 8,503.10 8,500.75 8,502.60 503.0K
15:09 8,502.30 8,512.15 8,502.20 8,512.15 900.0K
15:10 8,513.70 8,515.95 8,510.05 8,511.20 1,161.3K
15:11 8,510.00 8,512.25 8,509.65 8,509.65 548.9K
15:12 8,510.05 8,510.05 8,503.65 8,503.65 657.5K
15:13 8,503.60 8,506.10 8,503.60 8,505.50 588.3K
15:14 8,504.65 8,505.40 8,502.35 8,502.60 483.7K
15:15 8,503.05 8,508.60 8,501.80 8,508.10 1,165.0K
15:16 8,509.25 8,509.40 8,505.30 8,505.65 854.3K
15:17 8,505.60 8,505.95 8,504.50 8,504.50 811.7K
15:18 8,505.25 8,505.25 8,500.80 8,500.80 1,317.8K
15:19 8,500.80 8,500.80 8,498.20 8,499.10 820.3K
15:20 8,499.15 8,502.90 8,499.15 8,502.00 1,526.6K
15:21 8,502.45 8,504.70 8,502.45 8,504.45 571.2K
15:22 8,504.10 8,505.20 8,503.85 8,504.35 557.6K
15:23 8,503.85 8,505.50 8,503.80 8,503.90 706.8K
15:24 8,504.65 8,505.15 8,503.10 8,503.55 824.8K
15:25 8,504.10 8,505.20 8,503.70 8,504.55 583.7K
15:26 8,503.65 8,503.65 8,494.40 8,495.85 826.7K
15:27 8,498.55 8,501.30 8,497.75 8,500.70 782.9K
15:28 8,500.30 8,501.45 8,496.40 8,499.25 702.2K
15:29 8,500.30 8,504.55 8,500.30 8,504.55 745.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available