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 8,247.45 8,247.45 8,247.45 8,247.45 48.2K
09:15 8,244.25 8,244.25 8,105.80 8,105.80 4,341.0K
09:16 8,101.65 8,107.30 8,090.65 8,093.10 2,920.2K
09:17 8,093.00 8,132.90 8,083.95 8,132.90 2,045.9K
09:18 8,141.25 8,181.00 8,128.15 8,181.00 2,100.3K
09:19 8,177.45 8,239.80 8,177.45 8,238.25 2,701.9K
09:20 8,235.80 8,259.45 8,235.80 8,259.45 2,744.2K
09:21 8,265.35 8,280.25 8,254.80 8,265.00 1,910.4K
09:22 8,269.00 8,271.90 8,257.45 8,261.50 1,286.7K
09:23 8,268.25 8,276.80 8,260.90 8,265.55 1,188.9K
09:24 8,267.85 8,269.55 8,243.70 8,258.55 1,295.8K
09:25 8,261.15 8,290.20 8,253.70 8,280.40 1,488.8K
09:26 8,273.75 8,273.75 8,255.60 8,261.80 1,081.8K
09:27 8,253.95 8,253.95 8,240.55 8,250.95 1,105.5K
09:28 8,246.60 8,262.85 8,241.85 8,247.65 860.7K
09:29 8,253.15 8,260.10 8,244.35 8,249.75 860.7K
09:30 8,249.80 8,258.85 8,228.25 8,228.25 922.5K
09:31 8,226.05 8,233.55 8,199.85 8,231.25 1,697.4K
09:32 8,230.55 8,244.80 8,218.35 8,218.35 944.7K
09:33 8,217.65 8,220.70 8,207.70 8,212.45 1,045.1K
09:34 8,213.45 8,247.35 8,213.45 8,244.40 1,050.2K
09:35 8,237.70 8,246.20 8,231.55 8,238.95 968.8K
09:36 8,237.95 8,265.85 8,222.80 8,251.25 1,184.0K
09:37 8,248.50 8,251.10 8,236.65 8,242.60 709.9K
09:38 8,242.45 8,258.15 8,242.35 8,244.15 771.8K
09:39 8,243.90 8,243.95 8,223.25 8,230.25 785.6K
09:40 8,228.70 8,243.05 8,228.15 8,235.20 511.5K
09:41 8,229.20 8,252.65 8,229.20 8,234.55 741.4K
09:42 8,231.60 8,236.45 8,227.55 8,236.45 529.7K
09:43 8,237.60 8,246.00 8,234.80 8,246.00 594.0K
09:44 8,249.40 8,266.90 8,247.40 8,261.05 1,373.0K
09:45 8,256.85 8,273.20 8,256.85 8,270.50 943.5K
09:46 8,272.70 8,272.70 8,247.70 8,250.20 791.3K
09:47 8,246.70 8,258.65 8,246.70 8,258.65 470.5K
09:48 8,262.70 8,274.50 8,255.60 8,255.60 773.6K
09:49 8,250.30 8,258.60 8,246.70 8,252.90 344.4K
09:50 8,252.65 8,256.85 8,232.80 8,232.80 549.3K
09:51 8,234.50 8,249.40 8,234.50 8,247.25 493.2K
09:52 8,247.55 8,248.95 8,242.00 8,243.00 387.2K
09:53 8,241.15 8,241.15 8,222.50 8,222.90 802.3K
09:54 8,216.45 8,218.60 8,206.25 8,215.15 1,135.1K
09:55 8,209.30 8,222.00 8,209.30 8,222.00 605.1K
09:56 8,221.40 8,229.50 8,218.80 8,226.45 504.4K
09:57 8,230.05 8,262.70 8,226.45 8,255.35 1,974.4K
09:58 8,256.75 8,273.50 8,256.75 8,266.20 840.3K
09:59 8,262.80 8,268.55 8,260.40 8,263.05 567.1K
10:00 8,261.65 8,261.65 8,244.25 8,247.60 636.9K
10:01 8,247.85 8,247.85 8,240.85 8,242.10 508.9K
10:02 8,244.90 8,244.90 8,217.90 8,219.70 849.1K
10:03 8,221.85 8,226.00 8,218.55 8,222.15 1,261.0K
10:04 8,221.00 8,232.35 8,221.00 8,227.20 714.3K
10:05 8,226.40 8,236.25 8,226.40 8,228.70 654.2K
10:06 8,230.05 8,246.75 8,227.75 8,241.05 635.8K
10:07 8,241.30 8,247.40 8,232.60 8,232.60 439.4K
10:08 8,235.30 8,255.05 8,235.00 8,255.05 543.1K
10:09 8,255.80 8,258.05 8,244.25 8,253.00 672.0K
10:10 8,250.55 8,254.90 8,238.10 8,254.90 491.5K
10:11 8,255.40 8,255.40 8,223.95 8,223.95 475.8K
10:12 8,224.25 8,230.25 8,223.00 8,230.25 576.6K
10:13 8,231.60 8,233.75 8,217.70 8,217.70 567.5K
10:14 8,217.45 8,217.75 8,212.60 8,214.50 560.6K
10:15 8,211.05 8,216.10 8,210.10 8,216.10 499.0K
10:16 8,215.85 8,222.95 8,212.50 8,214.00 450.1K
10:17 8,217.35 8,229.90 8,217.30 8,226.90 355.6K
10:18 8,225.10 8,234.70 8,221.35 8,222.75 441.5K
10:19 8,225.90 8,234.15 8,224.20 8,233.30 363.4K
10:20 8,231.45 8,251.35 8,227.75 8,251.35 499.2K
10:21 8,252.45 8,260.80 8,251.50 8,260.40 1,117.7K
10:22 8,259.75 8,265.15 8,251.30 8,254.20 651.5K
10:23 8,253.80 8,266.95 8,250.15 8,266.95 450.6K
10:24 8,267.05 8,267.35 8,252.10 8,252.10 604.9K
10:25 8,250.80 8,251.20 8,233.00 8,235.35 400.9K
10:26 8,234.20 8,247.00 8,234.20 8,245.00 443.2K
10:27 8,248.00 8,259.20 8,248.00 8,257.20 369.8K
10:28 8,257.40 8,262.25 8,252.95 8,257.25 296.0K
10:29 8,258.85 8,268.90 8,258.45 8,268.90 438.4K
10:30 8,269.55 8,269.55 8,260.15 8,261.50 355.5K
10:31 8,265.00 8,268.20 8,264.25 8,265.90 391.9K
10:32 8,266.10 8,268.55 8,263.45 8,265.40 351.6K
10:33 8,265.30 8,271.65 8,262.55 8,268.30 593.4K
10:34 8,270.00 8,283.40 8,270.00 8,279.15 1,057.4K
10:35 8,280.65 8,287.50 8,279.75 8,287.50 426.3K
10:36 8,289.10 8,307.45 8,289.05 8,307.45 1,021.8K
10:37 8,307.85 8,326.20 8,307.85 8,325.85 1,036.4K
10:38 8,325.50 8,328.20 8,319.55 8,319.55 853.6K
10:39 8,321.45 8,322.35 8,312.85 8,312.85 596.2K
10:40 8,313.05 8,315.00 8,309.50 8,312.30 410.0K
10:41 8,309.90 8,313.10 8,305.45 8,308.60 437.1K
10:42 8,308.65 8,312.00 8,308.40 8,312.00 428.8K
10:43 8,311.70 8,321.20 8,310.90 8,319.20 409.7K
10:44 8,319.65 8,326.20 8,318.00 8,326.20 524.9K
10:45 8,329.60 8,337.75 8,325.50 8,325.50 916.3K
10:46 8,326.00 8,326.35 8,317.90 8,319.65 559.9K
10:47 8,324.00 8,339.30 8,324.00 8,334.90 596.5K
10:48 8,331.25 8,334.35 8,330.15 8,332.05 435.8K
10:49 8,332.65 8,336.40 8,330.50 8,334.60 397.1K
10:50 8,336.00 8,343.70 8,334.35 8,343.70 377.4K
10:51 8,345.95 8,345.95 8,334.70 8,338.05 533.5K
10:52 8,335.85 8,342.95 8,335.45 8,342.55 382.5K
10:53 8,341.70 8,345.35 8,340.25 8,341.35 500.3K
10:54 8,340.45 8,342.50 8,337.40 8,338.55 318.3K
10:55 8,340.55 8,343.70 8,335.60 8,336.05 390.1K
10:56 8,335.60 8,340.45 8,330.95 8,331.90 497.5K
10:57 8,338.20 8,338.20 8,326.20 8,327.05 483.6K
10:58 8,326.10 8,326.30 8,313.40 8,313.40 575.9K
10:59 8,312.40 8,315.85 8,307.60 8,315.50 695.8K
11:00 8,315.55 8,319.60 8,313.10 8,319.60 316.8K
11:01 8,319.65 8,327.75 8,318.35 8,318.55 376.6K
11:02 8,319.65 8,322.00 8,316.45 8,316.70 503.2K
11:03 8,318.00 8,320.65 8,300.75 8,300.75 611.5K
11:04 8,298.50 8,301.80 8,292.35 8,294.95 1,140.7K
11:05 8,294.10 8,294.10 8,275.65 8,279.75 1,096.8K
11:06 8,277.50 8,298.15 8,277.50 8,297.75 636.7K
11:07 8,297.95 8,305.85 8,296.20 8,296.20 364.8K
11:08 8,292.60 8,298.65 8,290.35 8,290.35 382.4K
11:09 8,290.00 8,290.75 8,284.10 8,284.10 257.4K
11:10 8,280.85 8,283.80 8,279.60 8,281.50 440.8K
11:11 8,281.50 8,285.25 8,278.95 8,280.75 236.7K
11:12 8,277.15 8,277.15 8,251.90 8,251.90 903.5K
11:13 8,253.15 8,253.15 8,245.10 8,246.20 770.7K
11:14 8,248.85 8,257.60 8,248.85 8,250.00 584.1K
11:15 8,248.50 8,250.50 8,240.60 8,246.25 715.2K
11:16 8,246.75 8,248.75 8,239.80 8,240.20 670.9K
11:17 8,240.30 8,244.05 8,238.75 8,238.80 449.8K
11:18 8,238.40 8,243.45 8,237.05 8,237.05 416.7K
11:19 8,239.60 8,239.60 8,234.95 8,234.95 308.2K
11:20 8,232.30 8,243.60 8,232.30 8,243.60 407.5K
11:21 8,243.50 8,247.65 8,240.90 8,245.70 477.2K
11:22 8,248.40 8,248.90 8,240.85 8,240.85 366.1K
11:23 8,241.85 8,250.00 8,237.90 8,250.00 484.6K
11:24 8,248.85 8,256.10 8,248.55 8,253.25 550.9K
11:25 8,254.50 8,255.60 8,249.95 8,252.60 407.6K
11:26 8,255.50 8,256.05 8,249.10 8,252.40 305.7K
11:27 8,253.70 8,256.65 8,253.45 8,255.60 223.5K
11:28 8,256.15 8,258.50 8,248.40 8,248.40 229.2K
11:29 8,247.10 8,251.25 8,240.35 8,249.25 351.4K
11:30 8,247.70 8,252.75 8,245.40 8,251.55 210.0K
11:31 8,251.00 8,255.15 8,251.00 8,251.50 217.0K
11:32 8,251.05 8,252.45 8,242.00 8,242.60 250.5K
11:33 8,245.15 8,248.65 8,243.75 8,248.65 269.3K
11:34 8,248.45 8,255.50 8,247.15 8,248.20 332.0K
11:35 8,247.95 8,247.95 8,241.60 8,244.75 187.4K
11:36 8,246.30 8,246.30 8,232.70 8,232.70 371.7K
11:37 8,232.25 8,235.30 8,230.40 8,234.45 407.0K
11:38 8,234.80 8,247.65 8,234.80 8,245.05 355.3K
11:39 8,244.15 8,246.30 8,239.20 8,239.85 259.9K
11:40 8,239.35 8,241.20 8,237.00 8,241.20 178.6K
11:41 8,244.50 8,251.80 8,243.95 8,246.25 318.1K
11:42 8,245.55 8,252.75 8,240.40 8,252.55 309.4K
11:43 8,253.30 8,256.30 8,242.90 8,242.90 285.4K
11:44 8,244.40 8,249.75 8,241.30 8,249.75 197.1K
11:45 8,250.55 8,255.75 8,247.05 8,251.25 364.8K
11:46 8,251.00 8,251.10 8,246.80 8,248.45 249.4K
11:47 8,247.75 8,247.75 8,239.60 8,241.00 277.2K
11:48 8,241.35 8,243.95 8,234.35 8,243.95 436.0K
11:49 8,245.55 8,255.15 8,245.55 8,248.00 386.2K
11:50 8,248.05 8,248.05 8,237.00 8,237.00 267.5K
11:51 8,236.45 8,242.65 8,236.45 8,242.20 198.6K
11:52 8,242.20 8,242.20 8,236.65 8,238.20 195.0K
11:53 8,240.30 8,241.60 8,237.45 8,240.30 245.8K
11:54 8,236.20 8,237.70 8,234.70 8,235.20 211.1K
11:55 8,235.25 8,239.90 8,234.75 8,237.45 271.3K
11:56 8,237.20 8,240.75 8,236.45 8,237.80 178.6K
11:57 8,237.60 8,246.80 8,236.70 8,246.80 617.4K
11:58 8,248.35 8,259.60 8,248.35 8,256.50 519.8K
11:59 8,256.75 8,258.20 8,255.15 8,257.05 403.3K
12:00 8,256.55 8,277.75 8,256.55 8,271.45 655.3K
12:01 8,268.50 8,269.70 8,256.10 8,259.65 289.8K
12:02 8,258.15 8,263.45 8,254.25 8,254.25 279.7K
12:03 8,255.55 8,257.80 8,254.55 8,257.15 299.2K
12:04 8,258.75 8,261.80 8,256.75 8,259.55 123.0K
12:05 8,258.45 8,258.50 8,252.45 8,257.20 180.2K
12:06 8,256.85 8,260.15 8,254.65 8,254.65 300.6K
12:07 8,253.45 8,253.45 8,242.65 8,243.05 507.4K
12:08 8,242.55 8,242.55 8,236.80 8,239.75 449.0K
12:09 8,238.75 8,249.45 8,238.75 8,249.05 215.3K
12:10 8,249.70 8,250.05 8,246.30 8,246.50 150.4K
12:11 8,247.15 8,253.20 8,247.15 8,252.85 182.1K
12:12 8,252.35 8,252.35 8,248.45 8,249.60 113.8K
12:13 8,249.85 8,251.60 8,245.70 8,245.90 156.3K
12:14 8,246.40 8,247.10 8,239.50 8,239.50 238.7K
12:15 8,239.35 8,241.80 8,237.60 8,237.60 271.2K
12:16 8,237.90 8,238.75 8,233.25 8,233.95 327.0K
12:17 8,234.45 8,238.00 8,234.40 8,235.85 144.8K
12:18 8,235.15 8,238.45 8,233.45 8,233.55 244.6K
12:19 8,234.00 8,234.00 8,223.10 8,224.60 453.5K
12:20 8,225.65 8,227.15 8,222.40 8,223.35 236.9K
12:21 8,224.45 8,227.40 8,221.80 8,227.40 283.8K
12:22 8,227.85 8,228.45 8,223.50 8,224.40 316.5K
12:23 8,222.15 8,226.60 8,221.45 8,226.60 340.5K
12:24 8,226.75 8,230.20 8,225.15 8,229.60 169.7K
12:25 8,231.70 8,232.80 8,228.75 8,231.65 347.1K
12:26 8,234.10 8,240.30 8,231.05 8,240.30 259.3K
12:27 8,240.45 8,244.20 8,236.85 8,236.85 261.7K
12:28 8,235.15 8,246.15 8,233.40 8,245.75 395.6K
12:29 8,245.35 8,247.25 8,240.10 8,246.90 253.5K
12:30 8,248.50 8,249.20 8,245.35 8,249.20 183.2K
12:31 8,250.20 8,256.75 8,245.90 8,254.05 522.9K
12:32 8,254.20 8,259.70 8,249.90 8,254.85 274.0K
12:33 8,255.65 8,255.65 8,249.30 8,249.30 391.5K
12:34 8,249.20 8,255.60 8,249.20 8,252.90 429.2K
12:35 8,254.65 8,254.65 8,244.05 8,244.05 247.6K
12:36 8,243.10 8,243.10 8,234.05 8,237.35 488.3K
12:37 8,238.30 8,244.70 8,238.30 8,241.30 312.6K
12:38 8,240.45 8,243.95 8,238.55 8,243.95 247.6K
12:39 8,244.50 8,247.85 8,240.55 8,246.65 329.7K
12:40 8,246.05 8,251.70 8,246.05 8,250.80 203.3K
12:41 8,250.55 8,270.40 8,249.70 8,270.40 447.4K
12:42 8,263.15 8,263.35 8,256.70 8,260.25 356.7K
12:43 8,258.45 8,259.50 8,252.65 8,259.50 227.8K
12:44 8,260.65 8,270.10 8,260.30 8,266.35 311.2K
12:45 8,265.55 8,272.40 8,264.85 8,267.90 255.9K
12:46 8,268.40 8,285.75 8,268.40 8,285.75 416.9K
12:47 8,288.50 8,293.40 8,280.20 8,280.75 639.5K
12:48 8,277.45 8,277.45 8,265.75 8,265.75 312.3K
12:49 8,264.15 8,267.65 8,257.70 8,267.65 311.9K
12:50 8,268.35 8,272.80 8,266.30 8,272.80 279.2K
12:51 8,273.40 8,275.60 8,269.50 8,275.35 216.1K
12:52 8,275.40 8,279.85 8,275.10 8,276.40 273.5K
12:53 8,276.20 8,281.10 8,275.20 8,280.15 609.1K
12:54 8,280.95 8,280.95 8,274.00 8,274.45 212.4K
12:55 8,274.00 8,279.25 8,273.10 8,276.45 125.4K
12:56 8,276.45 8,282.90 8,275.80 8,282.90 229.4K
12:57 8,282.55 8,283.35 8,277.45 8,280.70 253.7K
12:58 8,279.55 8,290.90 8,278.45 8,288.35 496.3K
12:59 8,289.00 8,292.85 8,287.35 8,292.85 289.7K
13:00 8,292.65 8,294.45 8,286.85 8,291.05 274.0K
13:01 8,292.05 8,302.90 8,292.05 8,295.85 482.6K
13:02 8,294.05 8,294.05 8,285.40 8,291.20 346.1K
13:03 8,289.95 8,292.80 8,287.45 8,289.65 203.1K
13:04 8,290.10 8,290.10 8,280.45 8,280.85 295.8K
13:05 8,280.85 8,280.85 8,271.50 8,271.75 238.7K
13:06 8,273.90 8,275.30 8,272.15 8,272.15 186.8K
13:07 8,271.90 8,272.10 8,268.30 8,269.25 316.4K
13:08 8,269.45 8,272.45 8,267.50 8,272.05 188.7K
13:09 8,274.20 8,275.30 8,270.75 8,274.50 179.9K
13:10 8,273.90 8,274.55 8,271.45 8,272.95 200.8K
13:11 8,272.40 8,273.75 8,269.65 8,271.00 307.0K
13:12 8,271.15 8,281.90 8,271.15 8,274.50 300.7K
13:13 8,273.60 8,273.60 8,268.75 8,271.15 464.2K
13:14 8,270.55 8,273.00 8,268.50 8,270.45 206.7K
13:15 8,270.00 8,272.15 8,268.40 8,272.15 227.0K
13:16 8,271.65 8,275.05 8,261.40 8,261.40 358.3K
13:17 8,262.00 8,265.85 8,260.25 8,265.85 241.1K
13:18 8,266.85 8,270.45 8,266.20 8,266.80 230.1K
13:19 8,267.50 8,267.50 8,261.00 8,263.00 191.4K
13:20 8,263.25 8,264.30 8,261.00 8,261.95 200.8K
13:21 8,261.10 8,265.85 8,261.10 8,265.50 132.2K
13:22 8,265.70 8,268.45 8,264.80 8,268.45 273.5K
13:23 8,268.90 8,280.75 8,268.70 8,280.35 545.6K
13:24 8,280.55 8,287.25 8,279.75 8,286.45 302.8K
13:25 8,283.25 8,283.25 8,276.95 8,279.40 225.7K
13:26 8,278.60 8,278.60 8,270.05 8,270.85 184.1K
13:27 8,271.60 8,276.40 8,267.80 8,276.40 192.7K
13:28 8,275.50 8,282.15 8,274.90 8,282.15 125.7K
13:29 8,282.80 8,282.80 8,276.20 8,276.20 265.5K
13:30 8,276.25 8,279.45 8,274.50 8,279.45 294.0K
13:31 8,278.80 8,280.80 8,275.75 8,277.70 217.1K
13:32 8,277.50 8,279.65 8,275.40 8,279.65 171.8K
13:33 8,282.20 8,298.60 8,282.05 8,298.60 402.1K
13:34 8,299.35 8,313.60 8,299.35 8,313.60 846.9K
13:35 8,317.65 8,317.95 8,311.15 8,311.50 785.7K
13:36 8,311.85 8,311.85 8,288.60 8,290.40 368.6K
13:37 8,289.75 8,294.95 8,288.10 8,294.95 226.5K
13:38 8,295.65 8,307.25 8,295.35 8,306.35 393.6K
13:39 8,307.80 8,314.65 8,306.05 8,309.95 445.9K
13:40 8,310.45 8,316.20 8,308.40 8,315.10 548.1K
13:41 8,315.80 8,331.90 8,315.80 8,330.35 954.8K
13:42 8,331.30 8,336.75 8,330.50 8,336.75 746.7K
13:43 8,336.10 8,336.75 8,332.95 8,332.95 446.0K
13:44 8,334.15 8,340.00 8,333.15 8,334.50 568.0K
13:45 8,334.15 8,339.15 8,324.60 8,324.60 546.6K
13:46 8,326.00 8,326.00 8,311.20 8,313.90 574.7K
13:47 8,313.40 8,315.45 8,307.35 8,307.60 457.3K
13:48 8,308.05 8,310.90 8,305.85 8,306.50 281.7K
13:49 8,308.35 8,308.35 8,301.60 8,305.55 365.2K
13:50 8,306.70 8,313.10 8,305.80 8,313.10 232.4K
13:51 8,314.60 8,316.05 8,304.75 8,305.80 250.9K
13:52 8,305.20 8,305.20 8,296.95 8,298.30 297.4K
13:53 8,300.05 8,300.85 8,284.40 8,287.10 479.9K
13:54 8,290.20 8,293.15 8,287.35 8,288.60 277.8K
13:55 8,290.00 8,290.95 8,284.80 8,285.20 246.4K
13:56 8,283.40 8,283.40 8,270.80 8,270.80 959.1K
13:57 8,272.65 8,272.65 8,264.55 8,270.90 677.5K
13:58 8,271.60 8,280.75 8,271.60 8,277.95 290.6K
13:59 8,279.25 8,285.45 8,279.25 8,285.45 272.1K
14:00 8,287.20 8,296.85 8,287.20 8,294.95 331.1K
14:01 8,296.35 8,315.00 8,296.35 8,315.00 610.7K
14:02 8,315.30 8,323.30 8,311.00 8,314.25 503.7K
14:03 8,313.75 8,313.75 8,303.70 8,303.70 295.3K
14:04 8,299.90 8,299.90 8,284.15 8,288.00 581.2K
14:05 8,291.65 8,301.00 8,291.65 8,301.00 263.9K
14:06 8,303.05 8,304.05 8,296.55 8,296.55 289.9K
14:07 8,294.75 8,294.75 8,283.10 8,286.45 605.4K
14:08 8,286.70 8,288.65 8,280.20 8,280.20 395.2K
14:09 8,283.50 8,284.00 8,277.85 8,280.30 383.7K
14:10 8,279.65 8,282.70 8,277.20 8,281.40 254.8K
14:11 8,281.10 8,289.05 8,281.10 8,289.05 292.9K
14:12 8,288.10 8,290.80 8,284.75 8,284.75 222.9K
14:13 8,285.10 8,291.70 8,284.80 8,286.25 188.5K
14:14 8,287.10 8,291.20 8,286.45 8,290.10 230.3K
14:15 8,291.05 8,294.60 8,289.30 8,292.55 299.5K
14:16 8,293.30 8,300.45 8,293.30 8,300.45 201.8K
14:17 8,301.80 8,307.35 8,296.25 8,300.45 421.1K
14:18 8,301.80 8,306.05 8,300.75 8,306.05 227.4K
14:19 8,306.10 8,317.85 8,306.10 8,317.85 376.4K
14:20 8,318.35 8,318.35 8,303.90 8,305.00 488.3K
14:21 8,305.30 8,305.80 8,298.70 8,303.25 319.0K
14:22 8,303.05 8,306.20 8,299.35 8,305.95 237.8K
14:23 8,305.70 8,312.50 8,305.10 8,312.50 310.7K
14:24 8,312.30 8,312.45 8,302.85 8,302.85 485.6K
14:25 8,303.75 8,305.90 8,301.55 8,305.25 149.9K
14:26 8,306.65 8,307.05 8,302.20 8,303.55 184.4K
14:27 8,303.90 8,311.25 8,303.60 8,309.45 219.5K
14:28 8,310.40 8,316.50 8,308.20 8,316.35 345.8K
14:29 8,316.50 8,316.50 8,308.80 8,309.20 460.2K
14:30 8,309.80 8,309.80 8,303.55 8,303.75 402.1K
14:31 8,304.20 8,304.75 8,299.25 8,303.50 304.4K
14:32 8,303.15 8,309.50 8,300.60 8,307.45 291.6K
14:33 8,307.45 8,307.45 8,300.60 8,300.60 226.8K
14:34 8,300.35 8,301.95 8,297.40 8,300.90 321.4K
14:35 8,300.80 8,302.25 8,296.10 8,300.15 339.7K
14:36 8,300.30 8,303.20 8,294.95 8,294.95 278.7K
14:37 8,295.85 8,299.75 8,292.75 8,298.60 310.8K
14:38 8,300.50 8,305.70 8,299.65 8,304.45 272.7K
14:39 8,306.00 8,314.40 8,304.60 8,311.35 342.6K
14:40 8,308.15 8,311.20 8,306.05 8,306.05 225.8K
14:41 8,306.80 8,311.25 8,305.40 8,311.25 305.1K
14:42 8,312.65 8,315.05 8,307.35 8,308.95 380.5K
14:43 8,308.50 8,314.25 8,307.95 8,312.40 238.5K
14:44 8,312.40 8,314.30 8,311.25 8,313.50 167.5K
14:45 8,313.95 8,313.95 8,309.15 8,310.65 219.8K
14:46 8,312.65 8,316.15 8,312.25 8,314.00 293.7K
14:47 8,312.75 8,319.55 8,311.40 8,318.55 389.4K
14:48 8,318.70 8,321.25 8,315.55 8,319.90 293.3K
14:49 8,320.05 8,322.00 8,315.75 8,321.80 416.8K
14:50 8,322.95 8,324.70 8,315.35 8,315.35 450.8K
14:51 8,317.75 8,321.00 8,313.65 8,315.40 447.6K
14:52 8,315.40 8,319.45 8,315.40 8,319.20 315.1K
14:53 8,317.50 8,317.50 8,313.25 8,313.45 359.4K
14:54 8,313.15 8,316.00 8,312.10 8,315.65 427.8K
14:55 8,316.05 8,319.20 8,314.35 8,315.15 547.2K
14:56 8,315.85 8,321.05 8,315.85 8,320.85 351.9K
14:57 8,320.85 8,327.40 8,319.65 8,326.80 639.7K
14:58 8,330.55 8,337.30 8,329.90 8,335.85 757.2K
14:59 8,335.00 8,335.20 8,328.05 8,331.95 747.9K
15:00 8,333.35 8,341.15 8,333.35 8,339.15 874.8K
15:01 8,340.85 8,345.75 8,340.50 8,340.50 882.6K
15:02 8,342.65 8,345.40 8,337.50 8,341.35 1,075.7K
15:03 8,340.85 8,345.50 8,340.85 8,345.45 591.9K
15:04 8,344.25 8,345.05 8,341.80 8,341.80 510.3K
15:05 8,342.15 8,342.15 8,336.60 8,339.65 849.2K
15:06 8,339.80 8,340.65 8,331.05 8,331.65 755.5K
15:07 8,331.55 8,336.15 8,331.55 8,336.15 542.9K
15:08 8,336.75 8,336.75 8,333.05 8,334.80 482.9K
15:09 8,335.20 8,339.20 8,334.85 8,339.20 676.0K
15:10 8,341.10 8,342.55 8,339.25 8,342.55 826.9K
15:11 8,342.45 8,342.45 8,338.65 8,339.20 726.6K
15:12 8,339.10 8,340.35 8,337.50 8,338.70 556.2K
15:13 8,338.60 8,340.30 8,337.00 8,340.30 594.7K
15:14 8,340.65 8,349.50 8,340.65 8,349.05 749.4K
15:15 8,349.85 8,349.85 8,342.55 8,342.55 877.9K
15:16 8,343.95 8,343.95 8,335.45 8,336.10 1,281.0K
15:17 8,335.60 8,338.10 8,335.60 8,336.45 605.7K
15:18 8,337.30 8,337.30 8,331.75 8,331.75 1,026.6K
15:19 8,332.35 8,337.30 8,331.70 8,335.85 618.1K
15:20 8,336.90 8,337.90 8,335.05 8,336.60 1,336.6K
15:21 8,337.00 8,338.70 8,336.35 8,338.70 591.1K
15:22 8,339.70 8,346.95 8,339.20 8,346.95 846.3K
15:23 8,346.90 8,348.45 8,345.90 8,345.90 656.0K
15:24 8,345.95 8,345.95 8,343.10 8,345.30 915.5K
15:25 8,343.75 8,349.10 8,343.45 8,349.10 727.4K
15:26 8,349.45 8,352.15 8,348.95 8,351.60 497.0K
15:27 8,351.40 8,353.10 8,350.80 8,352.70 796.1K
15:28 8,353.30 8,354.80 8,352.70 8,354.80 684.6K
15:29 8,354.55 8,356.90 8,341.70 8,341.70 850.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available