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 8,531.00 8,531.00 8,531.00 8,531.00 0.0K
09:15 8,539.70 8,569.45 8,539.70 8,555.10 3,814.5K
09:16 8,551.55 8,564.25 8,541.45 8,556.10 2,094.8K
09:17 8,557.30 8,557.30 8,536.85 8,536.85 1,697.3K
09:18 8,537.15 8,537.15 8,527.75 8,527.75 1,421.8K
09:19 8,529.65 8,534.60 8,526.45 8,528.55 1,285.3K
09:20 8,524.20 8,527.00 8,515.15 8,518.60 1,369.4K
09:21 8,519.05 8,520.80 8,508.40 8,508.40 1,067.2K
09:22 8,508.90 8,508.90 8,489.55 8,489.60 1,541.1K
09:23 8,489.35 8,490.55 8,483.95 8,486.65 1,147.6K
09:24 8,487.15 8,487.15 8,471.20 8,472.20 1,266.9K
09:25 8,471.60 8,473.55 8,457.80 8,458.50 1,099.1K
09:26 8,457.75 8,459.80 8,455.90 8,456.95 1,132.5K
09:27 8,456.70 8,456.70 8,452.10 8,452.40 1,191.0K
09:28 8,451.85 8,455.20 8,446.25 8,446.25 935.3K
09:29 8,447.40 8,448.05 8,444.30 8,444.75 746.8K
09:30 8,443.10 8,450.05 8,442.55 8,449.50 1,009.4K
09:31 8,452.15 8,452.20 8,445.45 8,448.10 935.3K
09:32 8,448.40 8,451.10 8,442.65 8,448.50 1,181.2K
09:33 8,447.90 8,447.90 8,441.90 8,444.90 818.2K
09:34 8,443.80 8,448.90 8,440.85 8,443.85 704.8K
09:35 8,443.75 8,446.15 8,440.90 8,440.90 471.1K
09:36 8,442.55 8,447.35 8,437.35 8,445.70 737.5K
09:37 8,445.35 8,477.70 8,445.35 8,474.10 1,501.2K
09:38 8,475.95 8,475.95 8,467.45 8,474.90 996.2K
09:39 8,475.40 8,482.15 8,472.25 8,474.40 1,178.2K
09:40 8,472.75 8,475.30 8,466.50 8,472.40 760.3K
09:41 8,474.00 8,476.15 8,467.40 8,467.40 680.0K
09:42 8,466.85 8,474.60 8,458.30 8,474.60 876.0K
09:43 8,473.80 8,473.80 8,463.35 8,465.45 726.3K
09:44 8,465.70 8,465.70 8,456.35 8,458.30 744.5K
09:45 8,458.25 8,463.35 8,454.35 8,463.35 720.9K
09:46 8,462.75 8,471.40 8,462.70 8,467.60 701.3K
09:47 8,466.75 8,466.80 8,461.95 8,466.75 486.1K
09:48 8,467.25 8,470.90 8,443.80 8,443.80 689.5K
09:49 8,441.40 8,462.55 8,441.40 8,462.55 680.4K
09:50 8,465.30 8,467.10 8,452.80 8,460.55 462.9K
09:51 8,459.95 8,472.45 8,459.95 8,465.15 425.4K
09:52 8,466.15 8,466.40 8,457.60 8,462.10 371.6K
09:53 8,461.60 8,461.60 8,449.80 8,451.95 409.1K
09:54 8,449.05 8,449.05 8,439.35 8,439.35 649.7K
09:55 8,439.20 8,439.20 8,429.90 8,434.05 855.0K
09:56 8,434.15 8,439.65 8,433.40 8,438.95 1,307.2K
09:57 8,438.90 8,438.95 8,433.85 8,436.50 444.7K
09:58 8,434.75 8,445.50 8,433.95 8,445.50 368.6K
09:59 8,448.35 8,478.80 8,448.35 8,462.90 1,088.9K
10:00 8,463.20 8,466.20 8,458.40 8,458.40 492.3K
10:01 8,459.40 8,462.45 8,455.70 8,461.75 295.2K
10:02 8,464.85 8,465.50 8,457.30 8,462.60 384.2K
10:03 8,460.05 8,468.15 8,456.15 8,464.00 448.7K
10:04 8,462.80 8,465.20 8,456.15 8,461.90 349.6K
10:05 8,464.00 8,473.60 8,461.05 8,473.60 541.2K
10:06 8,473.80 8,485.80 8,473.60 8,476.20 945.6K
10:07 8,474.70 8,474.70 8,458.60 8,458.60 656.7K
10:08 8,454.30 8,460.65 8,453.55 8,457.45 603.5K
10:09 8,458.05 8,464.95 8,455.70 8,464.85 726.2K
10:10 8,465.75 8,465.75 8,453.95 8,453.95 345.7K
10:11 8,453.20 8,453.80 8,443.05 8,443.50 611.3K
10:12 8,442.85 8,442.85 8,431.70 8,433.25 1,008.0K
10:13 8,431.75 8,433.00 8,430.35 8,430.85 556.5K
10:14 8,430.90 8,434.95 8,430.90 8,432.35 325.1K
10:15 8,432.65 8,433.20 8,430.10 8,433.05 688.1K
10:16 8,433.15 8,436.10 8,431.85 8,434.10 453.6K
10:17 8,434.25 8,443.80 8,433.60 8,443.80 464.8K
10:18 8,443.90 8,448.45 8,439.65 8,447.80 417.8K
10:19 8,448.15 8,448.95 8,444.30 8,444.85 404.9K
10:20 8,446.85 8,448.20 8,444.75 8,445.00 235.6K
10:21 8,442.40 8,445.95 8,440.90 8,445.95 255.3K
10:22 8,449.40 8,449.60 8,436.80 8,436.80 433.4K
10:23 8,438.10 8,441.85 8,434.35 8,441.85 281.1K
10:24 8,441.60 8,442.45 8,439.35 8,440.95 416.4K
10:25 8,444.70 8,444.70 8,436.90 8,441.30 335.6K
10:26 8,441.70 8,441.70 8,426.35 8,426.35 548.0K
10:27 8,426.05 8,426.05 8,422.00 8,423.65 612.8K
10:28 8,423.45 8,423.45 8,408.85 8,408.85 712.4K
10:29 8,408.60 8,408.60 8,399.10 8,399.10 827.0K
10:30 8,400.35 8,402.10 8,397.40 8,399.05 616.5K
10:31 8,400.20 8,402.75 8,397.00 8,402.75 503.0K
10:32 8,402.65 8,414.30 8,402.65 8,411.30 412.2K
10:33 8,410.75 8,419.40 8,410.00 8,415.85 323.2K
10:34 8,414.30 8,416.15 8,412.55 8,414.75 232.3K
10:35 8,415.85 8,415.85 8,408.20 8,408.45 262.0K
10:36 8,405.45 8,405.45 8,390.95 8,391.25 667.4K
10:37 8,390.05 8,390.05 8,384.65 8,384.65 911.9K
10:38 8,383.75 8,383.75 8,378.20 8,378.25 696.4K
10:39 8,376.55 8,380.10 8,374.90 8,379.65 642.1K
10:40 8,379.45 8,379.45 8,376.60 8,377.90 560.0K
10:41 8,378.05 8,381.35 8,377.20 8,381.35 439.9K
10:42 8,381.50 8,381.90 8,375.10 8,375.10 436.3K
10:43 8,375.60 8,377.30 8,372.25 8,372.50 438.1K
10:44 8,371.10 8,371.85 8,369.35 8,369.35 532.2K
10:45 8,367.05 8,369.35 8,366.50 8,368.25 560.0K
10:46 8,367.00 8,367.00 8,360.40 8,360.40 767.0K
10:47 8,358.80 8,358.80 8,352.25 8,352.60 755.8K
10:48 8,351.10 8,351.10 8,339.25 8,339.25 945.0K
10:49 8,338.15 8,343.10 8,337.10 8,340.25 972.1K
10:50 8,339.80 8,340.45 8,334.30 8,339.30 550.8K
10:51 8,343.60 8,344.45 8,336.50 8,338.95 535.7K
10:52 8,339.30 8,341.25 8,336.55 8,337.80 497.3K
10:53 8,339.00 8,344.20 8,338.80 8,343.65 344.0K
10:54 8,340.75 8,340.75 8,337.30 8,340.25 441.2K
10:55 8,338.85 8,343.40 8,338.85 8,339.70 427.2K
10:56 8,339.85 8,341.10 8,336.35 8,336.45 492.1K
10:57 8,337.00 8,344.40 8,336.55 8,344.40 465.3K
10:58 8,344.70 8,345.05 8,336.50 8,345.05 449.1K
10:59 8,342.70 8,342.70 8,335.30 8,335.30 413.1K
11:00 8,336.20 8,345.40 8,336.20 8,341.45 500.5K
11:01 8,341.50 8,347.05 8,339.70 8,346.80 667.8K
11:02 8,346.10 8,346.95 8,339.80 8,341.10 307.2K
11:03 8,341.45 8,341.45 8,331.85 8,331.85 513.1K
11:04 8,331.55 8,331.55 8,322.55 8,322.55 657.0K
11:05 8,321.75 8,323.00 8,318.10 8,318.10 634.5K
11:06 8,319.20 8,324.70 8,319.20 8,321.25 715.8K
11:07 8,320.35 8,321.75 8,317.05 8,318.25 910.1K
11:08 8,317.60 8,319.10 8,313.70 8,313.85 624.3K
11:09 8,313.25 8,314.30 8,311.15 8,312.20 486.9K
11:10 8,310.95 8,313.05 8,309.15 8,313.05 468.5K
11:11 8,312.25 8,319.70 8,310.50 8,319.70 568.0K
11:12 8,320.20 8,348.20 8,319.00 8,348.20 588.1K
11:13 8,349.10 8,349.10 8,343.05 8,343.15 799.6K
11:14 8,342.45 8,346.65 8,339.15 8,346.65 487.6K
11:15 8,345.30 8,345.30 8,329.65 8,333.20 521.7K
11:16 8,334.90 8,337.15 8,333.35 8,337.15 254.2K
11:17 8,336.15 8,336.30 8,331.50 8,332.85 340.8K
11:18 8,331.20 8,332.45 8,327.25 8,331.85 416.1K
11:19 8,331.75 8,333.20 8,327.45 8,327.75 255.4K
11:20 8,327.40 8,332.55 8,325.75 8,332.55 312.7K
11:21 8,332.10 8,341.55 8,331.90 8,341.55 305.5K
11:22 8,342.00 8,342.00 8,331.40 8,331.40 315.1K
11:23 8,332.20 8,332.20 8,323.95 8,323.95 393.1K
11:24 8,324.10 8,324.75 8,319.45 8,324.75 468.3K
11:25 8,324.80 8,333.40 8,324.70 8,331.25 265.6K
11:26 8,332.40 8,340.45 8,331.80 8,339.35 276.8K
11:27 8,338.20 8,338.20 8,329.10 8,334.60 209.0K
11:28 8,334.15 8,334.15 8,324.25 8,324.25 230.0K
11:29 8,325.00 8,325.00 8,316.50 8,317.15 205.9K
11:30 8,317.10 8,318.95 8,315.95 8,318.70 331.4K
11:31 8,319.35 8,324.55 8,318.40 8,321.45 316.2K
11:32 8,318.35 8,328.90 8,317.95 8,328.90 452.3K
11:33 8,327.00 8,327.00 8,320.85 8,322.20 296.4K
11:34 8,321.30 8,321.30 8,318.30 8,319.05 244.7K
11:35 8,318.30 8,324.60 8,318.30 8,323.35 252.0K
11:36 8,323.50 8,323.50 8,317.20 8,317.20 430.0K
11:37 8,315.15 8,315.15 8,307.45 8,309.00 658.0K
11:38 8,309.70 8,315.05 8,308.35 8,311.60 1,431.7K
11:39 8,312.25 8,312.25 8,307.95 8,309.80 300.3K
11:40 8,308.80 8,316.05 8,308.05 8,316.05 268.3K
11:41 8,317.75 8,333.90 8,317.75 8,333.00 476.4K
11:42 8,334.05 8,334.90 8,328.90 8,334.90 439.2K
11:43 8,334.10 8,341.75 8,334.10 8,336.75 604.7K
11:44 8,336.80 8,340.05 8,333.00 8,336.70 305.7K
11:45 8,336.65 8,341.15 8,335.95 8,340.55 899.0K
11:46 8,340.35 8,340.35 8,331.00 8,332.40 456.5K
11:47 8,331.45 8,333.85 8,331.35 8,332.50 198.4K
11:48 8,333.15 8,338.85 8,332.80 8,338.85 247.8K
11:49 8,338.00 8,338.50 8,333.55 8,334.25 186.9K
11:50 8,334.40 8,335.55 8,332.55 8,335.55 412.2K
11:51 8,337.00 8,342.90 8,337.00 8,340.40 319.0K
11:52 8,337.90 8,343.70 8,335.95 8,339.95 393.8K
11:53 8,339.85 8,356.45 8,339.85 8,356.45 554.8K
11:54 8,356.75 8,357.75 8,351.35 8,351.90 598.5K
11:55 8,352.55 8,352.55 8,345.55 8,345.90 491.7K
11:56 8,345.40 8,346.40 8,340.50 8,346.40 482.6K
11:57 8,348.85 8,362.85 8,348.85 8,358.75 610.3K
11:58 8,358.80 8,358.80 8,353.30 8,357.35 258.4K
11:59 8,357.35 8,367.45 8,357.35 8,366.95 424.5K
12:00 8,367.35 8,367.35 8,359.75 8,359.75 362.7K
12:01 8,358.85 8,359.05 8,350.10 8,350.10 527.2K
12:02 8,348.70 8,348.70 8,339.40 8,339.40 339.7K
12:03 8,338.05 8,338.40 8,328.25 8,328.35 606.6K
12:04 8,327.40 8,327.40 8,319.70 8,319.95 492.2K
12:05 8,320.20 8,333.15 8,320.20 8,332.45 522.3K
12:06 8,331.00 8,337.75 8,331.00 8,334.15 233.9K
12:07 8,333.45 8,334.15 8,326.00 8,326.40 242.9K
12:08 8,325.05 8,325.05 8,317.85 8,319.25 300.3K
12:09 8,319.00 8,319.25 8,313.70 8,316.05 415.8K
12:10 8,315.00 8,315.00 8,311.15 8,311.15 525.7K
12:11 8,311.75 8,318.70 8,310.30 8,318.60 611.3K
12:12 8,318.55 8,318.90 8,314.45 8,314.45 411.4K
12:13 8,314.90 8,320.35 8,313.65 8,320.35 224.5K
12:14 8,319.55 8,322.60 8,317.25 8,319.95 406.4K
12:15 8,321.10 8,321.10 8,318.60 8,320.75 481.0K
12:16 8,320.35 8,320.35 8,312.00 8,318.70 506.4K
12:17 8,319.05 8,319.05 8,311.20 8,311.90 459.6K
12:18 8,310.60 8,311.30 8,309.15 8,309.90 596.0K
12:19 8,309.95 8,309.95 8,305.45 8,305.45 646.4K
12:20 8,305.30 8,311.60 8,302.25 8,307.70 631.3K
12:21 8,307.80 8,310.85 8,304.10 8,304.10 300.8K
12:22 8,303.55 8,303.55 8,295.25 8,296.80 456.9K
12:23 8,297.20 8,301.90 8,296.00 8,300.75 315.7K
12:24 8,300.30 8,305.40 8,300.15 8,305.30 322.1K
12:25 8,307.20 8,311.15 8,306.75 8,311.15 312.3K
12:26 8,311.55 8,318.35 8,309.60 8,310.65 345.2K
12:27 8,310.65 8,319.10 8,309.75 8,319.10 245.0K
12:28 8,319.50 8,323.90 8,319.50 8,322.30 495.0K
12:29 8,322.30 8,322.30 8,316.20 8,316.20 228.3K
12:30 8,315.50 8,317.45 8,312.35 8,316.65 385.6K
12:31 8,316.95 8,319.55 8,314.05 8,314.05 249.4K
12:32 8,313.65 8,318.75 8,313.00 8,317.55 198.9K
12:33 8,317.05 8,318.40 8,312.15 8,312.40 188.6K
12:34 8,312.90 8,314.25 8,311.20 8,312.85 226.7K
12:35 8,313.70 8,328.70 8,313.70 8,320.85 331.8K
12:36 8,320.60 8,330.65 8,319.65 8,330.50 245.8K
12:37 8,330.40 8,330.50 8,322.05 8,322.05 205.7K
12:38 8,321.35 8,321.35 8,316.15 8,319.90 203.7K
12:39 8,321.10 8,327.80 8,321.10 8,325.50 236.4K
12:40 8,325.00 8,325.00 8,314.30 8,314.95 1,597.6K
12:41 8,314.25 8,317.45 8,311.95 8,317.00 430.9K
12:42 8,316.30 8,317.90 8,314.85 8,315.50 173.8K
12:43 8,316.45 8,316.45 8,305.65 8,305.65 412.5K
12:44 8,305.60 8,305.60 8,301.10 8,301.10 340.9K
12:45 8,301.05 8,309.50 8,300.10 8,309.20 330.6K
12:46 8,309.70 8,310.20 8,305.35 8,310.20 267.7K
12:47 8,312.05 8,312.30 8,305.05 8,305.75 277.1K
12:48 8,308.20 8,312.10 8,307.15 8,307.15 513.3K
12:49 8,306.60 8,306.60 8,297.20 8,297.20 568.6K
12:50 8,297.00 8,298.45 8,295.85 8,297.25 463.2K
12:51 8,296.90 8,304.75 8,296.90 8,303.25 379.8K
12:52 8,304.80 8,314.25 8,304.80 8,314.25 292.0K
12:53 8,314.90 8,314.90 8,301.70 8,301.70 396.9K
12:54 8,301.00 8,303.70 8,298.95 8,298.95 246.3K
12:55 8,299.50 8,300.00 8,297.10 8,298.65 263.4K
12:56 8,298.50 8,301.35 8,294.75 8,294.75 377.7K
12:57 8,295.15 8,298.50 8,293.60 8,297.95 251.4K
12:58 8,297.80 8,297.80 8,294.90 8,295.45 250.1K
12:59 8,295.50 8,295.50 8,284.65 8,286.70 613.3K
13:00 8,286.30 8,288.30 8,285.20 8,286.95 382.0K
13:01 8,286.65 8,286.95 8,281.15 8,281.20 505.4K
13:02 8,280.05 8,280.05 8,267.50 8,267.50 943.4K
13:03 8,267.00 8,267.00 8,259.55 8,259.90 1,167.2K
13:04 8,259.85 8,265.50 8,259.40 8,262.35 669.1K
13:05 8,262.90 8,265.10 8,261.55 8,265.10 578.7K
13:06 8,265.10 8,268.25 8,264.95 8,266.65 416.0K
13:07 8,267.40 8,274.00 8,266.30 8,269.35 719.3K
13:08 8,270.20 8,277.75 8,270.20 8,272.65 380.7K
13:09 8,272.15 8,272.15 8,268.85 8,268.95 223.5K
13:10 8,268.40 8,277.95 8,268.40 8,272.45 482.0K
13:11 8,274.10 8,277.20 8,274.00 8,277.10 200.6K
13:12 8,276.95 8,277.00 8,270.30 8,270.75 212.1K
13:13 8,271.15 8,279.95 8,269.80 8,273.50 307.0K
13:14 8,273.40 8,281.55 8,273.40 8,274.05 351.4K
13:15 8,273.45 8,278.95 8,273.45 8,278.25 281.6K
13:16 8,280.20 8,285.75 8,280.20 8,283.80 377.3K
13:17 8,283.20 8,304.90 8,283.00 8,304.90 654.4K
13:18 8,305.70 8,306.40 8,289.95 8,292.50 594.3K
13:19 8,290.90 8,299.45 8,290.35 8,293.30 311.0K
13:20 8,294.80 8,295.05 8,287.15 8,288.00 276.2K
13:21 8,286.15 8,288.05 8,277.20 8,287.55 310.8K
13:22 8,287.95 8,297.20 8,287.45 8,293.75 372.0K
13:23 8,294.60 8,294.60 8,286.65 8,287.75 248.5K
13:24 8,287.95 8,288.45 8,278.75 8,278.75 233.2K
13:25 8,277.55 8,291.20 8,276.05 8,291.20 221.3K
13:26 8,292.30 8,296.35 8,291.90 8,296.35 294.5K
13:27 8,296.05 8,297.65 8,288.50 8,292.20 215.6K
13:28 8,291.85 8,292.95 8,289.85 8,292.95 145.0K
13:29 8,293.30 8,293.30 8,288.05 8,289.10 175.6K
13:30 8,288.40 8,288.40 8,279.95 8,280.60 350.5K
13:31 8,277.85 8,284.55 8,277.85 8,283.60 263.3K
13:32 8,282.60 8,285.75 8,281.60 8,282.75 199.7K
13:33 8,280.35 8,280.45 8,272.00 8,272.00 612.3K
13:34 8,271.10 8,274.75 8,268.90 8,270.65 438.7K
13:35 8,270.35 8,270.35 8,262.85 8,264.70 337.9K
13:36 8,265.50 8,265.50 8,260.20 8,260.20 358.8K
13:37 8,257.85 8,259.25 8,247.90 8,248.25 801.0K
13:38 8,249.20 8,249.20 8,243.75 8,244.45 598.6K
13:39 8,243.85 8,243.85 8,238.50 8,239.75 496.5K
13:40 8,240.45 8,245.20 8,239.50 8,245.20 427.1K
13:41 8,244.30 8,247.55 8,241.80 8,244.60 342.2K
13:42 8,244.70 8,251.85 8,243.80 8,250.45 331.7K
13:43 8,248.60 8,255.05 8,247.10 8,254.65 361.0K
13:44 8,252.60 8,254.50 8,249.30 8,249.80 235.9K
13:45 8,250.35 8,255.15 8,249.55 8,251.05 367.6K
13:46 8,250.50 8,252.05 8,249.00 8,250.00 352.0K
13:47 8,250.05 8,250.05 8,242.90 8,248.55 420.0K
13:48 8,248.50 8,249.10 8,245.10 8,245.10 226.3K
13:49 8,244.45 8,244.45 8,242.00 8,242.15 393.9K
13:50 8,242.40 8,243.40 8,241.60 8,241.65 468.0K
13:51 8,242.50 8,247.55 8,241.15 8,246.10 600.4K
13:52 8,245.55 8,249.75 8,245.55 8,249.75 304.0K
13:53 8,249.60 8,249.60 8,237.15 8,237.15 396.1K
13:54 8,237.40 8,237.70 8,227.55 8,227.90 860.8K
13:55 8,227.75 8,228.35 8,224.75 8,224.75 712.1K
13:56 8,225.20 8,235.60 8,225.20 8,235.50 523.2K
13:57 8,235.70 8,238.10 8,229.40 8,229.45 442.3K
13:58 8,229.05 8,231.70 8,226.55 8,229.10 409.4K
13:59 8,229.70 8,231.60 8,228.45 8,230.70 418.3K
14:00 8,230.85 8,232.45 8,228.40 8,228.60 419.7K
14:01 8,228.65 8,232.90 8,228.30 8,230.55 356.1K
14:02 8,230.10 8,233.70 8,226.95 8,233.50 312.7K
14:03 8,233.60 8,233.60 8,226.00 8,226.00 451.8K
14:04 8,225.65 8,225.65 8,217.75 8,217.75 714.7K
14:05 8,217.90 8,233.60 8,217.90 8,225.40 674.2K
14:06 8,225.25 8,237.40 8,223.90 8,228.25 703.0K
14:07 8,226.75 8,229.80 8,222.95 8,227.20 444.8K
14:08 8,227.50 8,227.50 8,215.75 8,215.75 380.3K
14:09 8,216.30 8,218.95 8,212.60 8,218.95 469.3K
14:10 8,218.50 8,221.25 8,218.30 8,220.50 335.7K
14:11 8,220.45 8,221.50 8,212.60 8,215.15 513.0K
14:12 8,214.90 8,215.50 8,210.25 8,210.25 549.5K
14:13 8,209.80 8,210.15 8,207.60 8,210.05 634.5K
14:14 8,211.45 8,216.20 8,211.45 8,215.00 474.4K
14:15 8,214.05 8,228.80 8,212.10 8,228.80 1,026.2K
14:16 8,232.65 8,239.30 8,225.65 8,239.30 1,504.9K
14:17 8,237.45 8,242.05 8,229.30 8,242.05 677.9K
14:18 8,245.15 8,248.70 8,238.70 8,248.70 795.6K
14:19 8,250.85 8,254.80 8,250.85 8,253.50 754.3K
14:20 8,255.95 8,272.30 8,255.60 8,260.65 1,159.6K
14:21 8,258.50 8,265.85 8,257.70 8,259.00 527.5K
14:22 8,259.50 8,265.45 8,258.30 8,264.40 400.7K
14:23 8,263.40 8,263.40 8,248.45 8,250.95 624.3K
14:24 8,252.30 8,252.30 8,234.50 8,237.05 531.1K
14:25 8,237.35 8,240.40 8,233.40 8,240.40 539.3K
14:26 8,240.05 8,244.80 8,235.50 8,244.80 497.9K
14:27 8,245.30 8,251.25 8,244.55 8,244.55 338.3K
14:28 8,242.75 8,248.20 8,242.65 8,247.80 310.5K
14:29 8,250.20 8,255.65 8,250.20 8,254.25 510.1K
14:30 8,254.75 8,255.00 8,246.85 8,254.85 426.4K
14:31 8,255.75 8,263.65 8,254.70 8,263.65 587.8K
14:32 8,264.25 8,279.30 8,263.80 8,279.30 904.4K
14:33 8,279.75 8,282.60 8,275.30 8,276.45 999.1K
14:34 8,272.70 8,283.45 8,272.70 8,283.45 594.4K
14:35 8,286.05 8,290.00 8,284.15 8,284.35 823.6K
14:36 8,284.80 8,291.90 8,284.80 8,290.60 505.6K
14:37 8,291.25 8,296.25 8,291.15 8,295.20 630.6K
14:38 8,295.85 8,309.85 8,295.85 8,309.10 1,168.4K
14:39 8,311.10 8,312.90 8,296.70 8,296.70 992.5K
14:40 8,297.60 8,300.30 8,296.75 8,299.50 489.9K
14:41 8,299.00 8,301.65 8,295.10 8,296.70 627.4K
14:42 8,296.95 8,305.15 8,296.55 8,305.15 483.2K
14:43 8,311.10 8,320.20 8,311.10 8,318.05 1,159.8K
14:44 8,320.15 8,326.95 8,320.15 8,325.15 884.6K
14:45 8,326.00 8,328.60 8,321.10 8,321.65 1,117.1K
14:46 8,322.35 8,322.35 8,306.35 8,307.40 854.3K
14:47 8,310.70 8,314.35 8,308.70 8,312.80 504.9K
14:48 8,314.60 8,316.15 8,306.55 8,306.55 575.2K
14:49 8,306.90 8,315.20 8,304.70 8,313.55 397.9K
14:50 8,312.45 8,312.65 8,306.80 8,310.10 410.9K
14:51 8,309.85 8,311.55 8,302.95 8,305.95 481.2K
14:52 8,307.20 8,319.90 8,307.20 8,308.40 1,024.0K
14:53 8,308.60 8,317.60 8,308.60 8,315.20 461.4K
14:54 8,315.10 8,315.35 8,306.90 8,308.10 592.0K
14:55 8,305.50 8,305.65 8,298.15 8,298.15 588.7K
14:56 8,298.40 8,298.40 8,274.45 8,274.45 931.8K
14:57 8,277.25 8,283.15 8,276.30 8,280.65 849.4K
14:58 8,284.60 8,297.70 8,283.20 8,297.70 643.9K
14:59 8,302.25 8,302.25 8,294.85 8,302.25 475.5K
15:00 8,304.50 8,318.15 8,304.50 8,306.30 914.7K
15:01 8,307.70 8,314.50 8,307.70 8,314.50 831.8K
15:02 8,314.95 8,316.55 8,308.45 8,312.50 718.5K
15:03 8,312.35 8,312.35 8,301.15 8,304.05 921.2K
15:04 8,304.70 8,305.25 8,292.95 8,292.95 610.8K
15:05 8,293.85 8,295.20 8,291.50 8,291.70 641.2K
15:06 8,290.80 8,294.00 8,290.00 8,292.35 866.2K
15:07 8,294.20 8,299.65 8,293.40 8,297.50 775.4K
15:08 8,298.05 8,304.10 8,297.90 8,302.25 658.2K
15:09 8,302.55 8,302.55 8,287.90 8,292.60 1,152.3K
15:10 8,293.55 8,302.25 8,293.55 8,302.25 954.6K
15:11 8,302.55 8,304.65 8,302.35 8,302.80 710.1K
15:12 8,301.10 8,301.10 8,294.65 8,295.60 850.6K
15:13 8,294.65 8,294.65 8,291.30 8,293.20 804.3K
15:14 8,293.75 8,293.95 8,291.70 8,293.00 682.0K
15:15 8,293.00 8,293.35 8,288.85 8,292.10 1,014.0K
15:16 8,292.55 8,292.55 8,287.50 8,287.50 1,051.1K
15:17 8,287.30 8,292.10 8,286.15 8,291.20 1,390.4K
15:18 8,291.25 8,291.25 8,284.35 8,289.40 1,635.7K
15:19 8,290.30 8,290.35 8,286.60 8,286.80 1,171.6K
15:20 8,285.90 8,287.35 8,281.50 8,283.15 1,545.5K
15:21 8,282.60 8,283.30 8,280.75 8,281.05 849.9K
15:22 8,281.45 8,281.45 8,279.30 8,280.65 685.3K
15:23 8,280.35 8,280.35 8,277.70 8,278.90 837.6K
15:24 8,279.25 8,280.25 8,276.40 8,280.20 1,032.0K
15:25 8,281.10 8,286.05 8,281.10 8,285.70 786.2K
15:26 8,285.70 8,285.70 8,277.10 8,277.15 917.3K
15:27 8,276.50 8,280.00 8,275.40 8,279.45 780.1K
15:28 8,278.95 8,279.60 8,273.25 8,274.70 869.0K
15:29 8,273.65 8,291.10 8,272.10 8,291.10 798.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available