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 8,342.20 8,342.20 8,342.20 8,342.20 0.0K
09:15 8,352.55 8,372.10 8,315.55 8,317.20 4,476.9K
09:16 8,322.45 8,355.75 8,322.45 8,352.20 2,035.5K
09:17 8,353.30 8,363.85 8,350.70 8,355.35 1,584.6K
09:18 8,355.05 8,357.25 8,349.10 8,353.40 1,263.5K
09:19 8,355.15 8,357.30 8,347.40 8,347.80 1,056.3K
09:20 8,347.10 8,349.40 8,338.80 8,339.45 1,164.1K
09:21 8,340.70 8,343.05 8,332.65 8,334.95 1,034.4K
09:22 8,333.60 8,335.30 8,330.70 8,330.70 870.5K
09:23 8,329.90 8,329.90 8,324.95 8,325.85 725.0K
09:24 8,325.55 8,325.55 8,318.50 8,321.55 766.5K
09:25 8,324.50 8,343.10 8,324.50 8,342.85 1,255.6K
09:26 8,342.30 8,348.00 8,342.00 8,342.55 943.4K
09:27 8,343.40 8,352.40 8,343.40 8,350.50 761.2K
09:28 8,352.35 8,356.40 8,352.35 8,355.35 761.6K
09:29 8,354.90 8,355.50 8,344.75 8,344.75 658.9K
09:30 8,344.65 8,345.05 8,339.45 8,340.95 773.0K
09:31 8,332.20 8,332.60 8,322.10 8,331.40 1,015.6K
09:32 8,330.95 8,331.95 8,327.50 8,329.60 892.2K
09:33 8,331.25 8,352.65 8,331.25 8,346.25 954.2K
09:34 8,345.95 8,347.65 8,340.00 8,340.00 730.8K
09:35 8,340.50 8,344.25 8,339.85 8,341.85 533.5K
09:36 8,340.90 8,340.90 8,327.75 8,327.75 733.6K
09:37 8,327.80 8,327.80 8,318.80 8,318.80 539.4K
09:38 8,317.05 8,318.45 8,310.70 8,310.85 844.1K
09:39 8,308.15 8,308.20 8,303.85 8,304.65 875.5K
09:40 8,302.45 8,309.90 8,301.40 8,309.90 880.0K
09:41 8,311.05 8,311.70 8,308.05 8,309.05 558.9K
09:42 8,309.60 8,310.85 8,309.25 8,310.05 543.6K
09:43 8,309.55 8,310.40 8,302.40 8,303.20 635.6K
09:44 8,302.40 8,303.40 8,300.40 8,301.85 698.7K
09:45 8,300.90 8,300.90 8,297.75 8,297.75 796.1K
09:46 8,297.60 8,311.75 8,297.60 8,310.95 832.0K
09:47 8,310.85 8,310.95 8,306.65 8,307.75 760.3K
09:48 8,307.20 8,308.00 8,303.40 8,303.75 633.6K
09:49 8,304.70 8,306.95 8,304.05 8,304.55 371.9K
09:50 8,304.60 8,306.65 8,301.60 8,302.25 685.5K
09:51 8,300.85 8,304.90 8,299.60 8,299.60 502.8K
09:52 8,300.55 8,301.35 8,298.70 8,301.35 531.8K
09:53 8,301.05 8,305.40 8,299.80 8,299.80 548.5K
09:54 8,299.30 8,299.95 8,291.30 8,291.30 836.6K
09:55 8,290.90 8,292.55 8,289.40 8,289.50 890.1K
09:56 8,288.65 8,288.65 8,284.50 8,287.70 906.2K
09:57 8,288.75 8,292.00 8,288.70 8,291.95 538.8K
09:58 8,291.75 8,303.30 8,291.75 8,301.10 764.9K
09:59 8,301.40 8,301.40 8,293.55 8,293.55 520.6K
10:00 8,292.50 8,293.25 8,291.90 8,292.25 289.5K
10:01 8,292.05 8,292.05 8,286.30 8,286.30 606.9K
10:02 8,286.20 8,287.25 8,280.55 8,280.55 581.8K
10:03 8,279.00 8,279.00 8,275.85 8,276.35 620.7K
10:04 8,275.75 8,276.60 8,274.20 8,275.30 505.0K
10:05 8,275.75 8,282.35 8,275.05 8,282.30 490.8K
10:06 8,282.20 8,282.70 8,278.75 8,278.75 406.9K
10:07 8,277.90 8,277.90 8,274.85 8,275.40 464.7K
10:08 8,275.95 8,282.40 8,275.95 8,282.40 412.7K
10:09 8,283.00 8,290.50 8,283.00 8,289.15 494.0K
10:10 8,287.95 8,293.70 8,287.95 8,290.65 568.4K
10:11 8,289.95 8,290.55 8,287.20 8,287.20 325.3K
10:12 8,286.40 8,291.05 8,286.40 8,289.60 354.1K
10:13 8,289.25 8,289.25 8,285.95 8,285.95 285.3K
10:14 8,286.00 8,289.55 8,285.05 8,289.55 326.9K
10:15 8,290.65 8,293.30 8,290.25 8,291.65 418.9K
10:16 8,290.55 8,291.25 8,289.15 8,290.35 337.7K
10:17 8,290.45 8,296.90 8,290.10 8,296.15 631.4K
10:18 8,295.95 8,296.60 8,292.05 8,292.05 417.2K
10:19 8,292.30 8,300.80 8,292.30 8,300.25 386.7K
10:20 8,299.65 8,299.65 8,295.15 8,295.15 329.9K
10:21 8,294.05 8,294.50 8,292.75 8,292.95 385.8K
10:22 8,291.80 8,291.80 8,287.50 8,287.50 341.7K
10:23 8,287.80 8,288.65 8,287.50 8,287.70 302.1K
10:24 8,287.15 8,287.85 8,284.75 8,284.75 668.6K
10:25 8,285.45 8,286.95 8,284.60 8,285.85 397.9K
10:26 8,285.95 8,286.80 8,285.20 8,286.40 452.3K
10:27 8,286.35 8,291.70 8,286.35 8,291.70 401.8K
10:28 8,293.80 8,295.90 8,293.55 8,294.75 304.6K
10:29 8,295.45 8,295.45 8,290.70 8,293.20 355.6K
10:30 8,294.75 8,298.65 8,293.95 8,297.85 290.9K
10:31 8,298.05 8,302.95 8,298.05 8,301.55 468.0K
10:32 8,302.55 8,302.95 8,298.55 8,302.95 368.4K
10:33 8,301.85 8,302.90 8,299.75 8,300.40 321.5K
10:34 8,300.15 8,300.15 8,294.95 8,294.95 654.6K
10:35 8,294.45 8,295.15 8,291.10 8,291.10 296.7K
10:36 8,290.65 8,291.60 8,290.00 8,290.90 437.3K
10:37 8,290.70 8,291.30 8,290.05 8,291.00 434.1K
10:38 8,291.05 8,295.90 8,290.30 8,292.70 653.7K
10:39 8,292.55 8,292.55 8,289.05 8,292.35 316.2K
10:40 8,292.20 8,297.50 8,292.20 8,297.35 340.5K
10:41 8,297.35 8,298.60 8,296.45 8,298.60 314.5K
10:42 8,298.25 8,305.50 8,298.25 8,305.50 519.0K
10:43 8,305.35 8,306.85 8,304.55 8,306.55 403.5K
10:44 8,306.80 8,306.80 8,303.75 8,303.90 200.7K
10:45 8,304.00 8,305.35 8,303.75 8,303.85 272.7K
10:46 8,304.10 8,305.75 8,303.70 8,304.05 405.5K
10:47 8,304.55 8,305.45 8,303.80 8,305.00 279.7K
10:48 8,304.45 8,305.10 8,303.10 8,303.60 250.6K
10:49 8,304.35 8,305.20 8,303.90 8,304.35 183.6K
10:50 8,305.45 8,311.75 8,304.80 8,309.95 542.0K
10:51 8,310.20 8,312.50 8,310.05 8,312.50 806.9K
10:52 8,311.75 8,317.80 8,311.75 8,317.80 305.4K
10:53 8,318.05 8,318.05 8,313.50 8,313.50 324.2K
10:54 8,314.15 8,314.15 8,309.95 8,310.50 428.1K
10:55 8,311.00 8,311.75 8,309.00 8,311.75 308.7K
10:56 8,311.65 8,311.90 8,307.75 8,307.75 215.9K
10:57 8,307.30 8,308.55 8,302.30 8,302.30 322.8K
10:58 8,301.25 8,303.75 8,301.25 8,303.05 364.3K
10:59 8,301.95 8,302.95 8,300.20 8,300.20 287.3K
11:00 8,299.90 8,301.45 8,299.15 8,300.70 376.6K
11:01 8,300.50 8,301.60 8,299.50 8,300.90 230.9K
11:02 8,301.15 8,301.95 8,300.25 8,300.45 185.8K
11:03 8,300.45 8,300.80 8,297.15 8,300.50 329.7K
11:04 8,300.15 8,300.70 8,298.95 8,300.20 233.5K
11:05 8,300.90 8,302.05 8,299.75 8,301.15 263.6K
11:06 8,301.80 8,302.50 8,300.40 8,301.20 262.7K
11:07 8,301.65 8,301.65 8,299.30 8,299.55 268.5K
11:08 8,299.55 8,299.75 8,297.60 8,298.90 262.4K
11:09 8,298.80 8,299.65 8,298.55 8,298.75 230.9K
11:10 8,299.30 8,299.55 8,295.25 8,295.25 366.5K
11:11 8,295.10 8,295.95 8,295.00 8,295.35 275.4K
11:12 8,295.95 8,297.20 8,294.20 8,295.15 196.9K
11:13 8,294.35 8,296.50 8,293.90 8,296.50 256.3K
11:14 8,296.75 8,296.75 8,294.35 8,294.40 216.8K
11:15 8,294.45 8,297.15 8,293.90 8,296.00 305.0K
11:16 8,296.50 8,296.50 8,291.35 8,292.40 269.3K
11:17 8,292.25 8,292.40 8,289.85 8,290.25 252.0K
11:18 8,290.55 8,290.70 8,289.50 8,289.65 239.9K
11:19 8,288.65 8,290.05 8,284.75 8,285.25 700.3K
11:20 8,284.20 8,285.00 8,281.95 8,282.30 514.7K
11:21 8,281.90 8,281.90 8,278.50 8,279.00 341.6K
11:22 8,277.65 8,278.35 8,276.50 8,276.50 451.2K
11:23 8,277.05 8,278.15 8,275.40 8,277.55 292.6K
11:24 8,277.20 8,278.00 8,275.75 8,275.85 344.6K
11:25 8,275.65 8,279.05 8,275.55 8,279.05 354.2K
11:26 8,279.20 8,280.00 8,278.55 8,278.80 305.2K
11:27 8,277.85 8,278.30 8,277.50 8,277.90 334.7K
11:28 8,278.40 8,280.45 8,278.15 8,280.05 284.1K
11:29 8,279.70 8,280.65 8,277.85 8,277.85 397.9K
11:30 8,278.50 8,278.90 8,275.70 8,275.70 278.7K
11:31 8,275.50 8,275.50 8,273.05 8,274.40 325.2K
11:32 8,274.00 8,275.70 8,273.75 8,275.45 191.7K
11:33 8,275.95 8,276.90 8,275.80 8,276.35 152.1K
11:34 8,276.15 8,276.15 8,273.50 8,275.00 332.4K
11:35 8,274.15 8,275.10 8,273.50 8,274.25 445.2K
11:36 8,273.40 8,273.40 8,266.65 8,266.65 373.9K
11:37 8,266.80 8,267.65 8,265.70 8,265.95 274.7K
11:38 8,266.10 8,267.35 8,265.65 8,266.25 322.0K
11:39 8,265.15 8,268.70 8,265.15 8,267.45 238.9K
11:40 8,268.70 8,270.15 8,268.50 8,269.25 368.5K
11:41 8,269.15 8,272.85 8,268.80 8,272.20 354.0K
11:42 8,272.85 8,273.25 8,270.65 8,273.25 637.5K
11:43 8,273.25 8,274.05 8,269.50 8,269.50 376.2K
11:44 8,269.25 8,269.95 8,268.00 8,269.00 615.8K
11:45 8,267.80 8,268.70 8,267.10 8,267.30 636.0K
11:46 8,266.35 8,267.65 8,263.70 8,267.15 363.9K
11:47 8,266.75 8,267.90 8,265.50 8,265.50 363.0K
11:48 8,265.75 8,266.80 8,264.70 8,265.45 227.2K
11:49 8,265.10 8,265.90 8,264.75 8,264.75 248.4K
11:50 8,265.00 8,268.70 8,265.00 8,268.00 359.6K
11:51 8,268.10 8,269.55 8,267.75 8,268.55 229.4K
11:52 8,268.95 8,269.85 8,268.55 8,268.80 160.9K
11:53 8,268.55 8,269.55 8,265.30 8,265.50 220.3K
11:54 8,266.65 8,266.65 8,263.95 8,263.95 221.1K
11:55 8,263.80 8,264.65 8,260.35 8,260.35 291.4K
11:56 8,261.10 8,261.25 8,259.70 8,260.30 447.9K
11:57 8,260.00 8,260.35 8,258.65 8,258.70 285.6K
11:58 8,258.70 8,259.75 8,257.75 8,259.50 322.7K
11:59 8,259.70 8,259.70 8,257.95 8,257.95 377.6K
12:00 8,258.20 8,259.95 8,257.40 8,259.70 362.8K
12:01 8,260.20 8,261.80 8,259.40 8,259.40 381.7K
12:02 8,259.45 8,259.60 8,257.80 8,259.10 193.1K
12:03 8,258.75 8,259.05 8,257.35 8,258.45 290.6K
12:04 8,258.20 8,260.00 8,258.20 8,258.75 349.3K
12:05 8,258.80 8,259.20 8,257.45 8,257.45 270.3K
12:06 8,257.80 8,258.85 8,257.60 8,258.85 369.9K
12:07 8,259.45 8,261.20 8,259.15 8,259.60 216.5K
12:08 8,260.20 8,260.30 8,258.40 8,259.25 266.5K
12:09 8,259.00 8,259.80 8,258.25 8,258.85 182.2K
12:10 8,259.15 8,259.75 8,257.90 8,259.45 258.1K
12:11 8,258.80 8,259.45 8,254.65 8,254.65 337.3K
12:12 8,255.85 8,256.30 8,254.80 8,255.55 313.6K
12:13 8,255.35 8,255.95 8,253.85 8,253.85 260.8K
12:14 8,255.00 8,255.05 8,249.60 8,249.95 564.5K
12:15 8,249.40 8,252.60 8,249.10 8,252.15 350.1K
12:16 8,251.85 8,251.95 8,250.80 8,251.55 197.6K
12:17 8,250.40 8,252.80 8,250.05 8,252.80 373.4K
12:18 8,253.70 8,253.80 8,252.60 8,252.80 347.1K
12:19 8,252.25 8,252.95 8,250.55 8,250.95 345.2K
12:20 8,250.05 8,251.80 8,249.40 8,250.15 282.0K
12:21 8,250.00 8,252.60 8,249.15 8,252.20 224.3K
12:22 8,251.90 8,256.90 8,251.85 8,256.30 357.1K
12:23 8,256.90 8,257.15 8,255.30 8,255.70 362.9K
12:24 8,256.85 8,256.85 8,253.95 8,253.95 265.2K
12:25 8,253.80 8,253.95 8,251.70 8,251.85 446.7K
12:26 8,251.10 8,251.50 8,249.40 8,250.05 345.9K
12:27 8,250.25 8,250.25 8,248.75 8,249.75 384.9K
12:28 8,250.40 8,253.10 8,250.20 8,250.80 339.3K
12:29 8,250.65 8,251.90 8,249.80 8,251.10 315.8K
12:30 8,250.55 8,251.40 8,250.05 8,250.70 276.8K
12:31 8,250.70 8,250.70 8,248.00 8,248.20 317.2K
12:32 8,248.15 8,248.15 8,244.75 8,245.85 608.7K
12:33 8,245.90 8,246.90 8,245.45 8,245.85 385.8K
12:34 8,245.55 8,247.40 8,245.45 8,247.40 382.8K
12:35 8,246.85 8,248.00 8,245.55 8,246.65 301.9K
12:36 8,246.25 8,246.65 8,245.00 8,246.65 341.4K
12:37 8,247.10 8,247.45 8,245.75 8,246.20 235.3K
12:38 8,246.30 8,247.20 8,245.70 8,247.15 291.7K
12:39 8,247.70 8,254.35 8,247.70 8,253.95 521.5K
12:40 8,253.85 8,258.15 8,253.55 8,257.35 316.4K
12:41 8,256.25 8,258.05 8,256.25 8,258.05 312.8K
12:42 8,257.75 8,260.05 8,257.45 8,260.05 356.3K
12:43 8,260.35 8,265.25 8,260.35 8,263.60 485.5K
12:44 8,263.60 8,264.05 8,261.15 8,261.95 316.5K
12:45 8,262.90 8,266.35 8,262.65 8,266.00 311.2K
12:46 8,266.35 8,266.35 8,261.95 8,263.80 504.2K
12:47 8,264.30 8,265.70 8,263.05 8,265.05 337.9K
12:48 8,265.20 8,266.05 8,262.65 8,263.85 451.3K
12:49 8,263.60 8,263.60 8,260.40 8,260.80 321.3K
12:50 8,260.90 8,262.10 8,260.90 8,261.40 266.4K
12:51 8,261.05 8,261.90 8,260.55 8,261.60 208.2K
12:52 8,260.85 8,261.55 8,259.75 8,260.00 242.5K
12:53 8,259.90 8,260.40 8,258.75 8,260.35 331.9K
12:54 8,259.35 8,261.35 8,259.35 8,260.70 336.2K
12:55 8,260.60 8,261.40 8,260.15 8,260.60 503.7K
12:56 8,259.80 8,260.65 8,259.05 8,260.10 295.1K
12:57 8,259.85 8,262.60 8,259.85 8,262.60 329.9K
12:58 8,263.30 8,265.45 8,262.85 8,265.45 264.7K
12:59 8,265.20 8,265.45 8,263.70 8,263.70 259.9K
13:00 8,263.95 8,265.30 8,262.90 8,265.30 175.5K
13:01 8,265.55 8,265.95 8,263.90 8,264.30 184.3K
13:02 8,263.95 8,264.05 8,262.80 8,263.65 212.8K
13:03 8,263.70 8,265.50 8,263.00 8,265.50 214.3K
13:04 8,265.70 8,266.45 8,264.35 8,264.60 268.3K
13:05 8,263.80 8,265.70 8,263.10 8,264.35 239.4K
13:06 8,265.20 8,266.10 8,263.85 8,263.90 238.4K
13:07 8,264.05 8,264.05 8,259.70 8,259.70 441.4K
13:08 8,259.70 8,261.85 8,259.70 8,261.30 253.4K
13:09 8,260.95 8,261.45 8,260.45 8,260.70 215.6K
13:10 8,260.90 8,264.65 8,260.90 8,264.35 324.1K
13:11 8,265.10 8,266.40 8,265.10 8,265.70 274.1K
13:12 8,265.60 8,265.60 8,264.05 8,264.40 247.7K
13:13 8,263.70 8,265.30 8,262.70 8,263.50 299.7K
13:14 8,263.30 8,263.95 8,260.25 8,260.25 380.8K
13:15 8,258.95 8,262.75 8,258.95 8,262.75 330.9K
13:16 8,262.10 8,265.30 8,261.90 8,265.30 259.4K
13:17 8,265.55 8,267.20 8,265.45 8,266.60 249.1K
13:18 8,264.05 8,265.95 8,264.05 8,265.00 268.9K
13:19 8,264.80 8,267.05 8,264.80 8,266.05 322.3K
13:20 8,265.70 8,271.95 8,265.70 8,271.85 429.7K
13:21 8,272.00 8,272.00 8,270.25 8,271.40 335.7K
13:22 8,271.10 8,274.60 8,270.20 8,274.60 337.4K
13:23 8,274.90 8,280.55 8,274.90 8,279.40 399.8K
13:24 8,281.55 8,284.10 8,280.05 8,282.75 379.7K
13:25 8,282.45 8,283.75 8,281.90 8,283.20 304.7K
13:26 8,283.05 8,287.65 8,282.80 8,287.15 345.1K
13:27 8,285.70 8,286.70 8,283.45 8,283.45 458.8K
13:28 8,283.80 8,287.40 8,282.50 8,287.40 297.7K
13:29 8,286.80 8,291.05 8,286.55 8,291.05 399.6K
13:30 8,291.10 8,294.70 8,290.70 8,293.40 512.4K
13:31 8,293.40 8,293.55 8,291.65 8,292.25 356.8K
13:32 8,291.15 8,296.90 8,290.45 8,296.25 491.9K
13:33 8,295.45 8,295.45 8,292.15 8,292.55 341.9K
13:34 8,292.00 8,292.75 8,289.30 8,290.25 406.1K
13:35 8,290.10 8,290.60 8,288.30 8,289.05 295.9K
13:36 8,289.90 8,289.90 8,288.00 8,289.35 304.2K
13:37 8,289.00 8,289.65 8,287.40 8,287.40 313.0K
13:38 8,286.55 8,287.55 8,272.40 8,272.40 957.4K
13:39 8,273.20 8,273.20 8,269.70 8,271.75 431.3K
13:40 8,272.70 8,274.75 8,271.20 8,273.30 345.5K
13:41 8,272.90 8,274.50 8,272.60 8,273.85 263.8K
13:42 8,272.25 8,274.70 8,272.25 8,274.10 210.0K
13:43 8,273.25 8,273.70 8,271.20 8,272.90 339.3K
13:44 8,271.85 8,273.20 8,270.80 8,272.65 233.9K
13:45 8,272.85 8,272.85 8,271.35 8,271.60 395.6K
13:46 8,270.55 8,272.25 8,269.90 8,271.40 240.7K
13:47 8,270.50 8,271.55 8,269.55 8,270.70 362.0K
13:48 8,270.40 8,271.20 8,269.40 8,271.10 276.7K
13:49 8,270.35 8,272.40 8,270.35 8,272.00 245.1K
13:50 8,270.85 8,272.80 8,270.85 8,271.25 293.1K
13:51 8,270.95 8,272.45 8,270.35 8,271.75 248.4K
13:52 8,271.80 8,271.80 8,269.15 8,269.90 297.2K
13:53 8,269.75 8,270.05 8,267.85 8,268.35 211.7K
13:54 8,268.30 8,268.30 8,265.75 8,266.30 531.8K
13:55 8,265.85 8,268.60 8,265.80 8,268.30 359.2K
13:56 8,268.30 8,274.35 8,268.30 8,273.75 386.5K
13:57 8,274.00 8,278.65 8,273.55 8,278.65 391.7K
13:58 8,278.95 8,280.40 8,277.65 8,277.90 383.3K
13:59 8,278.10 8,278.95 8,276.30 8,278.00 268.4K
14:00 8,279.55 8,280.10 8,277.40 8,278.30 393.3K
14:01 8,278.30 8,279.85 8,275.85 8,276.30 395.3K
14:02 8,275.05 8,275.95 8,269.40 8,271.45 486.7K
14:03 8,269.25 8,269.25 8,265.60 8,265.60 299.9K
14:04 8,264.95 8,266.80 8,263.20 8,263.40 297.6K
14:05 8,262.95 8,265.60 8,262.95 8,263.90 278.6K
14:06 8,263.60 8,265.95 8,262.95 8,265.20 413.8K
14:07 8,264.90 8,265.85 8,261.95 8,261.95 317.0K
14:08 8,263.10 8,263.10 8,258.90 8,258.90 332.8K
14:09 8,258.85 8,259.25 8,257.30 8,258.00 422.9K
14:10 8,257.90 8,258.75 8,256.30 8,257.60 426.4K
14:11 8,256.30 8,260.15 8,256.30 8,259.70 402.7K
14:12 8,259.00 8,260.45 8,258.80 8,259.25 344.1K
14:13 8,258.90 8,260.55 8,256.75 8,256.75 386.5K
14:14 8,256.35 8,257.60 8,254.45 8,256.20 329.2K
14:15 8,255.50 8,261.00 8,255.50 8,260.10 501.6K
14:16 8,258.10 8,259.90 8,257.80 8,258.60 303.8K
14:17 8,259.75 8,260.40 8,257.75 8,259.90 333.9K
14:18 8,260.90 8,261.40 8,259.05 8,260.05 339.5K
14:19 8,259.85 8,266.05 8,259.85 8,265.85 494.9K
14:20 8,265.10 8,271.15 8,264.55 8,271.15 418.0K
14:21 8,269.35 8,271.60 8,269.05 8,270.40 341.0K
14:22 8,269.90 8,270.45 8,266.95 8,269.15 460.9K
14:23 8,268.70 8,269.60 8,266.95 8,267.20 329.2K
14:24 8,266.50 8,268.95 8,266.25 8,268.20 336.5K
14:25 8,268.15 8,269.65 8,267.40 8,269.00 431.7K
14:26 8,268.70 8,270.10 8,268.30 8,269.65 485.5K
14:27 8,269.90 8,272.70 8,269.50 8,272.70 445.8K
14:28 8,272.10 8,277.25 8,272.10 8,276.30 649.3K
14:29 8,275.90 8,276.60 8,275.10 8,275.60 546.2K
14:30 8,276.25 8,277.60 8,274.60 8,277.60 439.1K
14:31 8,276.50 8,281.90 8,276.40 8,281.45 640.3K
14:32 8,281.20 8,283.60 8,281.10 8,283.60 568.3K
14:33 8,283.00 8,287.00 8,283.00 8,286.65 621.3K
14:34 8,286.05 8,287.40 8,285.35 8,285.35 481.1K
14:35 8,284.65 8,284.65 8,269.10 8,276.60 1,236.6K
14:36 8,276.60 8,279.10 8,275.90 8,277.50 618.9K
14:37 8,278.55 8,280.20 8,278.30 8,278.95 322.5K
14:38 8,279.60 8,279.60 8,274.65 8,275.30 466.4K
14:39 8,274.85 8,277.90 8,274.85 8,275.80 412.2K
14:40 8,275.75 8,279.35 8,275.75 8,277.95 454.0K
14:41 8,278.85 8,278.85 8,275.40 8,275.95 417.2K
14:42 8,274.85 8,275.85 8,273.85 8,274.90 367.8K
14:43 8,274.65 8,275.45 8,273.60 8,274.60 351.5K
14:44 8,273.45 8,275.30 8,271.30 8,271.30 402.5K
14:45 8,271.55 8,272.55 8,270.75 8,272.20 465.9K
14:46 8,272.35 8,272.35 8,269.95 8,269.95 410.4K
14:47 8,268.70 8,271.20 8,268.55 8,270.50 425.5K
14:48 8,270.60 8,271.45 8,269.60 8,271.45 288.8K
14:49 8,271.45 8,271.50 8,269.75 8,271.15 401.7K
14:50 8,271.35 8,273.65 8,271.15 8,271.35 583.1K
14:51 8,270.90 8,273.55 8,270.90 8,272.25 430.8K
14:52 8,272.75 8,272.75 8,270.20 8,270.20 366.6K
14:53 8,270.50 8,272.60 8,270.20 8,272.60 423.5K
14:54 8,272.75 8,275.10 8,272.75 8,274.15 490.6K
14:55 8,275.25 8,277.05 8,273.80 8,275.90 444.7K
14:56 8,276.00 8,278.10 8,275.25 8,275.60 481.4K
14:57 8,275.30 8,278.65 8,275.30 8,276.70 567.1K
14:58 8,277.60 8,278.10 8,276.10 8,277.95 808.0K
14:59 8,278.50 8,278.50 8,276.45 8,276.45 383.0K
15:00 8,277.35 8,291.80 8,277.35 8,289.10 1,804.6K
15:01 8,289.20 8,289.40 8,279.60 8,279.60 1,047.4K
15:02 8,279.55 8,281.75 8,279.15 8,279.25 891.5K
15:03 8,279.05 8,284.85 8,279.05 8,284.85 679.3K
15:04 8,284.55 8,284.85 8,282.45 8,282.80 839.5K
15:05 8,283.75 8,288.15 8,283.55 8,288.15 1,305.7K
15:06 8,287.85 8,287.95 8,284.40 8,284.75 1,234.8K
15:07 8,286.30 8,286.30 8,282.70 8,283.30 1,046.3K
15:08 8,283.45 8,285.60 8,283.45 8,284.15 830.0K
15:09 8,284.70 8,285.50 8,283.55 8,284.55 920.5K
15:10 8,284.30 8,286.50 8,283.50 8,283.50 1,107.0K
15:11 8,284.30 8,284.50 8,282.95 8,283.30 962.5K
15:12 8,284.10 8,284.10 8,281.00 8,282.00 758.7K
15:13 8,281.35 8,285.45 8,281.35 8,285.00 926.9K
15:14 8,284.65 8,284.65 8,282.20 8,282.65 932.1K
15:15 8,282.90 8,285.05 8,282.40 8,283.80 1,636.1K
15:16 8,283.55 8,283.55 8,280.00 8,281.50 1,413.7K
15:17 8,280.25 8,280.65 8,277.25 8,278.15 1,402.6K
15:18 8,278.05 8,278.05 8,274.55 8,277.05 1,857.6K
15:19 8,277.75 8,279.80 8,276.85 8,277.65 1,094.8K
15:20 8,278.70 8,278.70 8,274.30 8,275.30 1,942.2K
15:21 8,275.70 8,280.15 8,275.70 8,279.55 1,179.3K
15:22 8,279.00 8,279.50 8,277.95 8,277.95 800.4K
15:23 8,278.35 8,280.25 8,278.35 8,279.50 841.2K
15:24 8,280.50 8,280.50 8,276.65 8,276.65 1,188.4K
15:25 8,278.85 8,278.85 8,276.90 8,277.85 1,079.0K
15:26 8,276.80 8,276.80 8,273.40 8,273.40 1,075.7K
15:27 8,273.70 8,273.75 8,270.75 8,271.50 979.9K
15:28 8,271.60 8,271.85 8,268.95 8,269.50 908.4K
15:29 8,269.05 8,279.85 8,268.90 8,279.85 703.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available