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 8,231.50 8,231.50 8,231.50 8,231.50 36.5K
09:15 8,229.75 8,235.50 8,173.40 8,173.90 5,408.1K
09:16 8,170.75 8,170.75 8,151.15 8,154.40 3,239.4K
09:17 8,154.75 8,156.40 8,148.20 8,148.20 2,772.6K
09:18 8,146.95 8,146.95 8,110.20 8,110.20 2,826.2K
09:19 8,111.90 8,114.90 8,107.35 8,113.60 1,974.3K
09:20 8,114.55 8,128.30 8,113.60 8,128.30 2,353.5K
09:21 8,127.25 8,176.30 8,124.70 8,176.30 2,556.6K
09:22 8,185.40 8,212.20 8,185.40 8,194.85 3,189.0K
09:23 8,194.80 8,206.55 8,194.80 8,195.55 1,707.5K
09:24 8,197.95 8,198.40 8,171.35 8,183.85 1,662.8K
09:25 8,184.75 8,197.45 8,179.35 8,192.15 1,428.9K
09:26 8,190.55 8,192.25 8,172.00 8,183.70 1,386.3K
09:27 8,184.95 8,187.60 8,178.40 8,185.30 1,088.4K
09:28 8,186.05 8,190.85 8,174.25 8,174.25 1,195.3K
09:29 8,171.65 8,173.35 8,160.05 8,173.35 1,473.1K
09:30 8,171.30 8,173.00 8,151.40 8,151.40 1,513.9K
09:31 8,149.35 8,149.70 8,141.60 8,141.60 2,512.8K
09:32 8,142.95 8,153.70 8,142.95 8,147.30 1,076.7K
09:33 8,145.85 8,155.15 8,145.85 8,152.65 1,075.8K
09:34 8,153.20 8,155.90 8,150.15 8,152.25 914.6K
09:35 8,154.05 8,157.70 8,148.10 8,148.10 1,061.3K
09:36 8,148.85 8,153.15 8,147.35 8,148.90 933.7K
09:37 8,149.50 8,158.35 8,149.40 8,155.20 1,114.8K
09:38 8,158.35 8,178.45 8,158.35 8,168.45 1,293.1K
09:39 8,167.60 8,181.85 8,165.35 8,172.75 939.1K
09:40 8,169.95 8,197.10 8,169.95 8,188.10 1,576.3K
09:41 8,186.20 8,192.30 8,179.90 8,182.20 1,043.5K
09:42 8,183.90 8,184.50 8,169.60 8,176.50 963.6K
09:43 8,177.05 8,181.75 8,175.05 8,175.70 857.3K
09:44 8,177.30 8,180.85 8,175.35 8,179.15 856.3K
09:45 8,175.05 8,182.80 8,173.95 8,179.80 1,079.9K
09:46 8,178.20 8,184.25 8,176.55 8,181.20 809.3K
09:47 8,181.95 8,197.30 8,181.95 8,197.30 1,403.6K
09:48 8,194.90 8,195.75 8,184.05 8,184.25 1,160.0K
09:49 8,183.20 8,183.20 8,175.75 8,182.30 921.8K
09:50 8,183.95 8,197.45 8,183.95 8,190.95 838.7K
09:51 8,191.75 8,202.40 8,190.95 8,200.40 1,090.3K
09:52 8,200.90 8,200.90 8,193.85 8,197.90 559.5K
09:53 8,197.55 8,197.55 8,192.30 8,194.65 728.9K
09:54 8,194.75 8,195.40 8,191.40 8,191.40 459.7K
09:55 8,191.90 8,192.95 8,179.50 8,179.50 666.0K
09:56 8,178.20 8,178.20 8,161.80 8,161.80 1,392.6K
09:57 8,162.20 8,162.20 8,155.10 8,160.00 1,345.4K
09:58 8,161.20 8,166.50 8,159.35 8,165.40 767.3K
09:59 8,165.30 8,167.60 8,153.70 8,153.70 577.1K
10:00 8,155.25 8,162.90 8,151.10 8,152.10 741.1K
10:01 8,151.50 8,152.35 8,149.05 8,151.65 786.2K
10:02 8,150.80 8,150.80 8,140.65 8,145.85 1,230.5K
10:03 8,145.80 8,145.80 8,135.90 8,138.00 974.3K
10:04 8,139.15 8,144.95 8,139.15 8,144.95 1,117.7K
10:05 8,144.30 8,156.40 8,144.30 8,152.20 790.2K
10:06 8,151.05 8,152.10 8,144.25 8,150.00 561.3K
10:07 8,150.70 8,153.95 8,146.80 8,146.80 543.0K
10:08 8,146.90 8,147.80 8,144.75 8,144.90 438.5K
10:09 8,144.90 8,154.65 8,143.40 8,150.70 485.2K
10:10 8,150.15 8,150.90 8,147.15 8,148.45 355.2K
10:11 8,146.90 8,152.50 8,144.10 8,147.30 595.5K
10:12 8,149.45 8,160.30 8,148.80 8,152.25 815.9K
10:13 8,152.30 8,152.30 8,146.50 8,149.00 503.1K
10:14 8,149.85 8,165.00 8,149.45 8,165.00 718.1K
10:15 8,165.10 8,178.05 8,164.25 8,178.05 992.7K
10:16 8,178.55 8,178.55 8,168.50 8,168.85 681.0K
10:17 8,167.80 8,168.85 8,162.55 8,168.85 542.7K
10:18 8,173.45 8,175.45 8,170.50 8,173.20 504.4K
10:19 8,175.40 8,180.55 8,172.35 8,180.55 438.4K
10:20 8,180.15 8,184.55 8,168.95 8,168.95 725.7K
10:21 8,169.70 8,173.70 8,164.70 8,173.70 594.9K
10:22 8,173.80 8,176.35 8,165.15 8,165.30 319.6K
10:23 8,167.40 8,173.35 8,167.40 8,172.45 439.6K
10:24 8,172.70 8,188.60 8,172.35 8,186.00 575.3K
10:25 8,184.75 8,184.75 8,177.60 8,177.60 476.6K
10:26 8,179.10 8,179.10 8,170.45 8,174.70 294.2K
10:27 8,174.50 8,177.10 8,172.60 8,174.15 357.1K
10:28 8,171.90 8,172.40 8,165.60 8,168.95 443.0K
10:29 8,169.70 8,170.25 8,166.90 8,166.90 525.0K
10:30 8,166.95 8,171.25 8,165.80 8,167.25 530.6K
10:31 8,167.50 8,173.65 8,165.85 8,173.30 654.9K
10:32 8,172.85 8,177.10 8,172.60 8,176.85 391.1K
10:33 8,177.05 8,177.05 8,165.10 8,165.40 330.5K
10:34 8,162.75 8,162.75 8,154.75 8,161.30 705.3K
10:35 8,161.60 8,167.95 8,160.45 8,167.95 376.4K
10:36 8,168.30 8,170.65 8,163.40 8,170.65 276.9K
10:37 8,170.50 8,170.55 8,166.10 8,168.75 307.1K
10:38 8,168.55 8,181.80 8,168.05 8,181.80 541.4K
10:39 8,181.65 8,182.35 8,171.50 8,174.95 316.3K
10:40 8,175.45 8,180.05 8,175.45 8,177.45 278.8K
10:41 8,178.60 8,183.45 8,178.15 8,179.85 515.9K
10:42 8,178.20 8,180.20 8,173.65 8,173.65 485.5K
10:43 8,174.05 8,174.05 8,168.90 8,170.55 457.5K
10:44 8,171.10 8,174.70 8,170.45 8,173.35 222.0K
10:45 8,172.85 8,178.65 8,172.85 8,173.30 529.2K
10:46 8,173.35 8,174.10 8,172.20 8,172.60 218.9K
10:47 8,173.10 8,173.70 8,168.90 8,168.90 433.3K
10:48 8,168.65 8,168.65 8,157.15 8,157.40 581.7K
10:49 8,158.30 8,160.25 8,156.50 8,156.50 592.6K
10:50 8,156.25 8,156.25 8,152.05 8,153.85 671.0K
10:51 8,153.65 8,158.35 8,153.65 8,156.30 562.7K
10:52 8,156.75 8,156.95 8,154.10 8,155.55 466.2K
10:53 8,155.85 8,158.50 8,155.20 8,156.40 427.9K
10:54 8,158.65 8,158.75 8,153.25 8,153.25 321.4K
10:55 8,154.25 8,159.25 8,152.30 8,156.85 455.0K
10:56 8,156.90 8,158.70 8,155.85 8,158.30 563.0K
10:57 8,158.95 8,158.95 8,156.80 8,157.70 308.7K
10:58 8,155.70 8,155.70 8,149.90 8,150.25 603.0K
10:59 8,150.40 8,152.40 8,149.65 8,150.05 435.1K
11:00 8,150.70 8,150.70 8,144.35 8,144.35 515.1K
11:01 8,144.60 8,149.45 8,144.60 8,149.45 297.9K
11:02 8,149.80 8,154.75 8,149.80 8,154.05 466.8K
11:03 8,154.95 8,155.30 8,149.55 8,151.05 292.3K
11:04 8,151.65 8,152.15 8,148.60 8,151.05 240.1K
11:05 8,152.40 8,157.20 8,152.40 8,157.20 346.8K
11:06 8,156.90 8,156.90 8,150.45 8,150.75 294.0K
11:07 8,151.40 8,151.90 8,149.60 8,151.30 307.8K
11:08 8,151.20 8,156.95 8,151.20 8,153.65 498.8K
11:09 8,153.60 8,156.25 8,153.60 8,155.75 250.5K
11:10 8,155.20 8,155.20 8,152.65 8,153.25 307.6K
11:11 8,151.65 8,151.65 8,142.20 8,142.20 635.1K
11:12 8,142.45 8,148.45 8,141.00 8,148.20 663.9K
11:13 8,147.75 8,147.75 8,144.50 8,145.15 301.5K
11:14 8,145.00 8,145.80 8,136.35 8,136.35 857.1K
11:15 8,136.40 8,139.60 8,135.85 8,139.60 661.1K
11:16 8,139.25 8,144.15 8,139.25 8,144.15 418.3K
11:17 8,144.25 8,147.25 8,144.25 8,144.65 295.4K
11:18 8,145.40 8,145.40 8,142.65 8,143.10 205.9K
11:19 8,142.90 8,145.65 8,142.90 8,143.00 316.0K
11:20 8,143.40 8,145.15 8,143.40 8,144.65 341.1K
11:21 8,143.50 8,143.50 8,137.50 8,138.95 623.4K
11:22 8,138.80 8,139.70 8,136.35 8,136.90 280.8K
11:23 8,137.00 8,137.70 8,133.80 8,133.85 622.5K
11:24 8,133.55 8,133.55 8,130.85 8,130.85 472.7K
11:25 8,132.45 8,134.15 8,131.35 8,132.85 637.3K
11:26 8,133.45 8,134.55 8,132.90 8,133.15 316.2K
11:27 8,133.55 8,140.85 8,133.55 8,139.75 526.1K
11:28 8,139.65 8,140.45 8,138.40 8,139.90 212.5K
11:29 8,139.60 8,143.20 8,139.20 8,142.25 395.4K
11:30 8,143.05 8,153.05 8,142.95 8,150.15 646.1K
11:31 8,150.55 8,151.65 8,146.50 8,147.45 415.4K
11:32 8,147.45 8,147.45 8,139.00 8,139.15 287.6K
11:33 8,138.45 8,138.45 8,134.90 8,135.05 675.9K
11:34 8,134.85 8,135.85 8,133.75 8,134.20 525.2K
11:35 8,134.50 8,138.45 8,134.45 8,138.20 326.1K
11:36 8,138.45 8,138.80 8,136.65 8,138.10 331.5K
11:37 8,138.75 8,139.45 8,134.00 8,134.00 398.4K
11:38 8,133.90 8,138.25 8,131.10 8,138.25 406.4K
11:39 8,138.95 8,138.95 8,131.85 8,132.15 414.0K
11:40 8,132.05 8,132.05 8,128.75 8,130.80 622.7K
11:41 8,130.75 8,131.40 8,126.55 8,126.55 697.1K
11:42 8,126.40 8,128.25 8,120.85 8,120.90 744.5K
11:43 8,120.65 8,128.40 8,120.25 8,128.40 886.3K
11:44 8,129.05 8,129.05 8,121.05 8,121.05 730.3K
11:45 8,122.30 8,122.30 8,117.50 8,117.50 421.9K
11:46 8,117.80 8,117.80 8,111.55 8,112.05 441.6K
11:47 8,110.80 8,112.90 8,107.55 8,107.55 491.9K
11:48 8,107.20 8,107.20 8,104.95 8,106.35 565.4K
11:49 8,106.65 8,106.65 8,100.30 8,100.30 908.6K
11:50 8,100.15 8,100.15 8,091.25 8,094.55 757.6K
11:51 8,095.50 8,096.35 8,092.15 8,093.25 895.3K
11:52 8,093.35 8,093.35 8,089.65 8,090.40 398.9K
11:53 8,090.80 8,091.85 8,089.05 8,089.35 694.4K
11:54 8,088.70 8,091.20 8,086.60 8,090.50 734.9K
11:55 8,090.55 8,090.55 8,088.05 8,088.35 305.2K
11:56 8,088.55 8,092.75 8,085.00 8,092.75 575.5K
11:57 8,092.45 8,092.95 8,090.60 8,091.00 454.2K
11:58 8,092.20 8,093.50 8,088.50 8,092.35 735.4K
11:59 8,091.25 8,092.85 8,088.75 8,088.75 351.2K
12:00 8,089.80 8,090.35 8,087.10 8,087.10 643.9K
12:01 8,087.65 8,090.00 8,085.25 8,089.85 428.9K
12:02 8,090.15 8,090.30 8,085.90 8,085.90 301.7K
12:03 8,086.10 8,086.10 8,081.50 8,081.50 405.5K
12:04 8,081.65 8,081.65 8,078.10 8,079.90 550.1K
12:05 8,079.80 8,080.35 8,078.15 8,079.55 458.0K
12:06 8,079.45 8,079.45 8,076.35 8,078.35 588.3K
12:07 8,078.50 8,078.50 8,074.25 8,076.80 644.2K
12:08 8,077.40 8,077.45 8,074.20 8,077.45 431.6K
12:09 8,076.80 8,077.45 8,072.35 8,072.60 679.5K
12:10 8,073.20 8,075.70 8,070.75 8,074.75 581.0K
12:11 8,073.25 8,074.90 8,073.25 8,073.25 344.1K
12:12 8,073.75 8,078.65 8,072.50 8,077.50 584.3K
12:13 8,077.00 8,078.05 8,074.15 8,074.15 409.4K
12:14 8,074.95 8,074.95 8,069.05 8,072.15 925.6K
12:15 8,072.75 8,073.25 8,070.15 8,070.45 741.4K
12:16 8,070.95 8,079.05 8,070.95 8,074.30 939.8K
12:17 8,074.70 8,079.30 8,074.10 8,074.85 365.5K
12:18 8,074.50 8,075.95 8,072.25 8,075.95 359.0K
12:19 8,074.35 8,080.80 8,074.35 8,076.85 500.4K
12:20 8,077.90 8,077.90 8,072.45 8,073.10 441.7K
12:21 8,073.45 8,074.55 8,070.85 8,072.20 632.5K
12:22 8,071.90 8,071.90 8,066.55 8,067.05 604.3K
12:23 8,066.50 8,071.80 8,065.15 8,070.00 975.0K
12:24 8,069.50 8,071.30 8,064.00 8,065.50 1,253.6K
12:25 8,065.00 8,074.85 8,064.25 8,074.85 747.9K
12:26 8,074.30 8,080.80 8,073.50 8,077.40 523.4K
12:27 8,076.45 8,084.40 8,076.40 8,082.40 459.0K
12:28 8,082.40 8,087.10 8,077.70 8,078.15 528.8K
12:29 8,077.45 8,081.20 8,077.45 8,078.80 364.3K
12:30 8,078.45 8,079.85 8,075.40 8,075.40 298.0K
12:31 8,075.00 8,076.80 8,073.55 8,073.55 492.5K
12:32 8,072.15 8,072.85 8,067.15 8,067.35 687.6K
12:33 8,066.75 8,067.40 8,063.45 8,067.40 668.4K
12:34 8,067.80 8,069.85 8,059.25 8,059.25 994.8K
12:35 8,060.30 8,060.55 8,055.40 8,055.75 1,108.9K
12:36 8,055.10 8,055.55 8,046.00 8,046.00 993.3K
12:37 8,045.70 8,045.70 8,034.45 8,035.25 1,091.3K
12:38 8,034.75 8,035.80 8,030.10 8,030.35 1,726.4K
12:39 8,030.40 8,031.80 8,027.45 8,031.00 997.1K
12:40 8,030.80 8,034.50 8,030.20 8,030.20 837.2K
12:41 8,030.65 8,031.65 8,030.20 8,030.80 1,155.0K
12:42 8,030.35 8,035.00 8,030.35 8,034.10 804.9K
12:43 8,033.35 8,033.35 8,030.10 8,030.10 735.0K
12:44 8,029.35 8,029.35 8,024.10 8,025.80 933.0K
12:45 8,026.10 8,029.55 8,024.60 8,028.55 849.7K
12:46 8,027.90 8,028.25 8,025.35 8,026.50 493.1K
12:47 8,027.05 8,030.35 8,024.70 8,025.20 654.1K
12:48 8,024.90 8,029.45 8,023.25 8,024.50 500.7K
12:49 8,024.90 8,025.05 8,022.60 8,023.00 842.3K
12:50 8,023.25 8,027.15 8,022.35 8,023.95 643.6K
12:51 8,024.00 8,025.05 8,023.90 8,024.95 449.7K
12:52 8,025.75 8,026.75 8,015.60 8,015.60 759.8K
12:53 8,015.10 8,017.00 8,013.10 8,017.00 684.9K
12:54 8,017.55 8,017.55 8,011.80 8,011.80 1,131.6K
12:55 8,011.70 8,011.75 8,005.05 8,006.60 1,243.1K
12:56 8,005.65 8,007.95 8,000.75 8,001.05 764.7K
12:57 8,002.75 8,003.85 8,000.60 8,002.60 955.0K
12:58 8,003.20 8,006.85 8,002.20 8,005.70 612.3K
12:59 8,005.15 8,005.15 7,999.50 7,999.50 583.9K
13:00 7,999.85 8,006.15 7,999.50 8,002.30 585.0K
13:01 8,002.40 8,016.85 8,002.40 8,016.85 867.6K
13:02 8,013.50 8,015.85 8,004.50 8,007.35 866.6K
13:03 8,007.55 8,012.30 8,007.35 8,009.90 566.8K
13:04 8,008.20 8,011.75 8,006.55 8,006.55 559.9K
13:05 8,005.95 8,008.55 8,004.75 8,007.40 582.8K
13:06 8,007.40 8,011.65 8,007.40 8,008.35 1,111.7K
13:07 8,008.60 8,012.60 8,008.60 8,011.40 561.5K
13:08 8,012.85 8,016.30 8,012.75 8,013.15 691.7K
13:09 8,014.15 8,014.15 8,006.30 8,006.30 1,011.5K
13:10 8,006.20 8,022.20 8,006.20 8,019.10 1,207.6K
13:11 8,018.45 8,018.45 8,008.50 8,008.50 492.4K
13:12 8,010.50 8,015.80 8,010.50 8,014.60 411.5K
13:13 8,014.15 8,014.95 8,009.90 8,010.60 490.9K
13:14 8,010.15 8,015.80 8,009.60 8,015.80 565.9K
13:15 8,015.15 8,023.15 8,012.80 8,022.35 712.6K
13:16 8,023.10 8,035.05 8,022.45 8,032.75 888.4K
13:17 8,033.45 8,034.00 8,026.50 8,028.30 446.1K
13:18 8,027.85 8,030.00 8,025.30 8,030.00 497.5K
13:19 8,030.60 8,030.60 8,024.45 8,026.95 474.3K
13:20 8,030.60 8,033.00 8,028.50 8,028.85 553.3K
13:21 8,030.20 8,033.40 8,028.85 8,029.85 653.4K
13:22 8,029.65 8,033.65 8,029.25 8,033.65 415.6K
13:23 8,033.40 8,037.85 8,027.00 8,027.00 688.9K
13:24 8,026.10 8,031.55 8,024.70 8,030.90 542.1K
13:25 8,032.45 8,040.60 8,032.15 8,038.15 832.9K
13:26 8,037.10 8,038.30 8,034.50 8,037.90 382.7K
13:27 8,036.85 8,038.80 8,029.30 8,030.90 582.1K
13:28 8,030.45 8,030.45 8,026.05 8,026.05 495.1K
13:29 8,025.75 8,029.05 8,025.75 8,028.00 492.4K
13:30 8,029.05 8,036.70 8,029.05 8,033.60 658.3K
13:31 8,033.85 8,036.70 8,033.85 8,035.30 357.4K
13:32 8,035.55 8,037.25 8,030.90 8,035.50 711.0K
13:33 8,036.30 8,046.05 8,036.30 8,043.55 677.0K
13:34 8,041.90 8,041.90 8,034.65 8,034.70 425.7K
13:35 8,033.60 8,037.10 8,033.60 8,037.10 427.6K
13:36 8,038.80 8,039.25 8,034.15 8,034.95 645.2K
13:37 8,034.20 8,038.60 8,030.90 8,037.15 1,199.3K
13:38 8,037.40 8,037.45 8,031.30 8,032.50 612.2K
13:39 8,032.70 8,038.30 8,032.30 8,036.30 547.2K
13:40 8,036.80 8,039.80 8,036.20 8,036.70 420.9K
13:41 8,036.15 8,040.00 8,032.85 8,032.85 652.0K
13:42 8,031.15 8,033.40 8,030.35 8,030.35 494.1K
13:43 8,029.70 8,030.35 8,027.95 8,028.90 689.8K
13:44 8,029.25 8,040.55 8,029.15 8,040.55 925.7K
13:45 8,043.70 8,044.75 8,038.15 8,038.70 658.1K
13:46 8,037.00 8,044.50 8,037.00 8,044.50 496.3K
13:47 8,044.60 8,049.35 8,040.85 8,041.55 723.9K
13:48 8,041.05 8,041.05 8,036.20 8,038.55 548.9K
13:49 8,038.65 8,050.70 8,038.35 8,050.50 724.5K
13:50 8,052.10 8,061.25 8,051.60 8,052.80 984.2K
13:51 8,051.30 8,051.30 8,041.55 8,044.25 510.2K
13:52 8,042.85 8,042.85 8,037.70 8,037.70 613.6K
13:53 8,037.15 8,037.15 8,030.85 8,034.20 808.9K
13:54 8,034.65 8,037.80 8,034.65 8,035.15 430.4K
13:55 8,035.35 8,041.60 8,035.35 8,041.60 606.9K
13:56 8,041.05 8,055.65 8,041.05 8,050.30 882.5K
13:57 8,047.20 8,049.30 8,046.10 8,047.90 433.2K
13:58 8,045.15 8,045.75 8,043.35 8,043.40 413.7K
13:59 8,041.95 8,041.95 8,037.30 8,039.35 636.3K
14:00 8,038.90 8,038.90 8,033.80 8,034.10 680.9K
14:01 8,034.00 8,035.50 8,031.35 8,032.60 638.6K
14:02 8,031.80 8,034.30 8,031.80 8,032.30 851.0K
14:03 8,030.75 8,031.45 8,026.20 8,027.85 564.8K
14:04 8,027.25 8,027.25 8,020.40 8,024.75 816.4K
14:05 8,024.65 8,031.95 8,024.65 8,031.90 677.3K
14:06 8,034.45 8,034.45 8,030.55 8,034.40 807.7K
14:07 8,033.65 8,036.80 8,033.65 8,034.20 765.2K
14:08 8,032.60 8,035.70 8,030.20 8,035.70 504.0K
14:09 8,037.85 8,037.85 8,034.70 8,036.20 523.5K
14:10 8,035.75 8,035.85 8,029.35 8,029.35 597.3K
14:11 8,028.75 8,028.75 8,024.90 8,024.90 765.8K
14:12 8,025.10 8,027.65 8,022.30 8,025.60 861.3K
14:13 8,026.55 8,026.55 8,023.45 8,023.45 867.2K
14:14 8,025.25 8,031.60 8,025.25 8,031.60 1,583.2K
14:15 8,031.95 8,039.80 8,031.95 8,038.60 1,245.0K
14:16 8,043.65 8,048.60 8,039.50 8,039.50 916.9K
14:17 8,039.15 8,044.70 8,037.65 8,043.15 609.9K
14:18 8,042.95 8,042.95 8,031.30 8,031.30 590.8K
14:19 8,030.90 8,032.65 8,025.25 8,025.25 1,057.8K
14:20 8,024.30 8,029.00 8,024.30 8,029.00 1,089.5K
14:21 8,028.60 8,032.70 8,028.15 8,032.20 586.0K
14:22 8,032.95 8,038.75 8,032.95 8,037.80 633.3K
14:23 8,038.30 8,040.55 8,037.35 8,040.50 582.3K
14:24 8,038.90 8,040.75 8,036.75 8,038.90 494.8K
14:25 8,038.15 8,040.90 8,037.25 8,040.85 633.3K
14:26 8,041.05 8,045.85 8,041.05 8,042.45 641.1K
14:27 8,042.60 8,043.45 8,037.05 8,039.60 545.3K
14:28 8,039.85 8,040.75 8,038.20 8,040.65 577.2K
14:29 8,040.35 8,040.80 8,039.65 8,040.70 666.2K
14:30 8,041.35 8,041.50 8,038.15 8,038.95 610.6K
14:31 8,037.10 8,040.85 8,034.70 8,039.55 1,113.2K
14:32 8,039.30 8,039.65 8,034.25 8,034.25 794.4K
14:33 8,034.30 8,034.60 8,031.15 8,031.15 770.5K
14:34 8,031.55 8,033.80 8,031.45 8,033.80 974.8K
14:35 8,034.30 8,036.20 8,031.80 8,031.85 789.0K
14:36 8,031.10 8,031.10 8,028.40 8,030.40 899.3K
14:37 8,030.85 8,030.85 8,028.20 8,029.05 773.8K
14:38 8,029.60 8,032.10 8,025.25 8,029.70 1,052.3K
14:39 8,030.20 8,030.35 8,026.70 8,027.45 524.8K
14:40 8,027.25 8,027.85 8,025.70 8,026.60 639.9K
14:41 8,027.25 8,033.75 8,027.25 8,033.70 946.7K
14:42 8,034.10 8,050.60 8,034.10 8,050.60 1,332.3K
14:43 8,051.05 8,054.85 8,049.15 8,054.85 1,105.0K
14:44 8,054.65 8,064.50 8,054.65 8,064.50 1,017.7K
14:45 8,067.35 8,084.15 8,067.35 8,084.15 1,841.5K
14:46 8,085.45 8,085.45 8,072.65 8,075.95 1,639.2K
14:47 8,075.35 8,076.90 8,066.85 8,068.50 1,401.6K
14:48 8,069.10 8,071.35 8,066.80 8,066.80 1,212.8K
14:49 8,068.30 8,068.35 8,066.40 8,068.20 907.9K
14:50 8,069.05 8,080.75 8,069.05 8,078.70 1,453.1K
14:51 8,078.40 8,079.00 8,076.65 8,077.45 787.4K
14:52 8,078.65 8,083.60 8,073.70 8,073.70 1,187.6K
14:53 8,072.60 8,073.75 8,068.50 8,071.95 998.1K
14:54 8,071.80 8,079.15 8,071.05 8,079.15 818.0K
14:55 8,079.10 8,079.10 8,072.80 8,072.80 679.2K
14:56 8,073.35 8,073.35 8,068.55 8,068.55 1,192.1K
14:57 8,069.40 8,069.40 8,060.90 8,064.30 1,084.9K
14:58 8,065.10 8,071.30 8,063.65 8,071.30 1,002.4K
14:59 8,071.75 8,078.55 8,071.75 8,078.55 801.2K
15:00 8,077.80 8,079.05 8,067.20 8,069.25 5,757.8K
15:01 8,072.85 8,073.50 8,065.80 8,065.80 5,478.9K
15:02 8,065.70 8,078.35 8,065.20 8,078.35 3,798.2K
15:03 8,078.40 8,081.50 8,076.30 8,076.30 3,625.4K
15:04 8,075.95 8,075.95 8,071.30 8,071.70 2,906.5K
15:05 8,072.45 8,072.55 8,066.85 8,066.85 2,856.9K
15:06 8,067.75 8,067.75 8,065.25 8,065.55 2,979.8K
15:07 8,065.65 8,065.65 8,060.90 8,060.90 3,240.3K
15:08 8,061.70 8,067.85 8,061.70 8,067.85 3,376.9K
15:09 8,067.75 8,074.25 8,067.75 8,074.25 3,819.1K
15:10 8,075.35 8,077.60 8,070.20 8,070.20 3,817.5K
15:11 8,070.65 8,071.35 8,066.75 8,069.80 3,756.6K
15:12 8,070.05 8,070.05 8,064.65 8,064.65 2,613.5K
15:13 8,063.95 8,065.60 8,063.60 8,063.60 2,814.0K
15:14 8,064.25 8,064.25 8,056.65 8,056.65 3,656.0K
15:15 8,056.70 8,056.70 8,052.65 8,054.35 4,601.1K
15:16 8,054.45 8,058.80 8,053.75 8,057.05 4,636.0K
15:17 8,057.25 8,057.70 8,056.45 8,056.45 2,859.2K
15:18 8,055.80 8,055.80 8,052.55 8,052.70 4,261.8K
15:19 8,052.55 8,055.05 8,051.30 8,054.25 4,321.3K
15:20 8,055.95 8,056.75 8,052.40 8,053.55 4,337.3K
15:21 8,054.15 8,055.80 8,052.95 8,055.00 3,762.2K
15:22 8,056.10 8,056.25 8,054.60 8,055.40 3,611.4K
15:23 8,056.00 8,061.05 8,053.75 8,061.05 3,101.0K
15:24 8,061.40 8,065.20 8,059.65 8,065.20 4,474.6K
15:25 8,064.90 8,074.15 8,064.90 8,074.15 3,621.9K
15:26 8,077.60 8,079.40 8,076.90 8,077.30 2,945.1K
15:27 8,076.95 8,076.95 8,072.60 8,075.15 3,731.1K
15:28 8,075.10 8,080.85 8,072.80 8,072.80 1,539.7K
15:29 8,074.35 8,080.70 8,064.05 8,064.05 1,110.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available