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 8,098.50 8,098.50 8,098.50 8,098.50 66.1K
09:15 8,101.45 8,124.60 8,093.65 8,093.65 4,768.4K
09:16 8,094.95 8,115.25 8,094.95 8,106.40 2,346.2K
09:17 8,110.00 8,111.20 8,099.00 8,101.20 2,101.5K
09:18 8,101.35 8,126.35 8,094.10 8,126.35 1,846.6K
09:19 8,133.35 8,145.85 8,129.50 8,142.45 2,086.8K
09:20 8,138.85 8,144.30 8,133.55 8,138.60 1,611.1K
09:21 8,139.85 8,144.80 8,127.80 8,132.10 1,519.0K
09:22 8,131.10 8,136.00 8,128.10 8,131.70 1,307.0K
09:23 8,131.85 8,131.85 8,108.45 8,110.10 1,205.5K
09:24 8,108.90 8,117.40 8,100.75 8,101.15 1,393.2K
09:25 8,101.10 8,103.65 8,092.20 8,094.60 1,249.1K
09:26 8,096.90 8,098.80 8,064.25 8,064.25 1,596.0K
09:27 8,061.75 8,072.25 8,055.35 8,069.45 1,751.8K
09:28 8,069.25 8,095.75 8,065.45 8,073.10 1,292.9K
09:29 8,074.70 8,074.70 8,062.20 8,066.45 1,691.5K
09:30 8,069.10 8,072.85 8,060.25 8,060.25 1,462.5K
09:31 8,063.70 8,070.85 8,049.75 8,050.00 1,344.9K
09:32 8,044.40 8,053.75 8,043.70 8,053.75 1,087.3K
09:33 8,053.70 8,053.70 8,040.40 8,042.80 999.5K
09:34 8,043.80 8,053.25 8,038.15 8,047.65 1,050.8K
09:35 8,049.10 8,060.10 8,041.70 8,055.30 851.9K
09:36 8,051.20 8,066.80 8,046.95 8,066.80 1,258.3K
09:37 8,076.90 8,076.90 8,058.60 8,061.90 1,116.3K
09:38 8,061.40 8,062.25 8,052.85 8,056.10 666.5K
09:39 8,053.20 8,063.25 8,049.35 8,063.25 749.2K
09:40 8,060.35 8,063.60 8,050.25 8,050.55 1,034.0K
09:41 8,051.85 8,064.05 8,047.95 8,047.95 1,077.3K
09:42 8,047.85 8,047.85 8,039.10 8,039.85 1,467.1K
09:43 8,038.80 8,047.10 8,034.15 8,046.35 1,325.4K
09:44 8,043.00 8,043.00 8,030.05 8,032.25 867.7K
09:45 8,031.10 8,033.30 8,019.40 8,020.00 1,375.3K
09:46 8,024.05 8,042.85 8,024.05 8,035.25 1,251.9K
09:47 8,034.05 8,034.05 8,023.10 8,023.10 910.3K
09:48 8,022.95 8,025.35 8,019.00 8,022.55 1,183.2K
09:49 8,019.05 8,021.15 8,012.00 8,013.80 849.3K
09:50 8,013.45 8,013.45 7,996.55 7,996.55 1,137.2K
09:51 7,995.90 8,010.45 7,995.00 8,010.45 1,362.9K
09:52 8,004.95 8,004.95 7,994.30 7,994.30 1,020.5K
09:53 7,994.60 8,003.45 7,994.60 8,000.80 902.9K
09:54 8,000.50 8,001.00 7,992.15 7,992.15 657.8K
09:55 7,991.05 7,995.80 7,989.35 7,991.45 840.2K
09:56 7,994.60 7,998.60 7,987.90 7,989.20 898.7K
09:57 7,989.55 7,990.55 7,982.60 7,990.55 1,038.8K
09:58 7,991.65 8,000.10 7,991.05 7,997.10 1,054.3K
09:59 7,994.15 7,997.70 7,983.15 7,989.85 811.4K
10:00 7,992.55 7,995.20 7,980.85 7,980.85 1,129.1K
10:01 7,979.45 7,979.45 7,969.25 7,969.25 1,246.9K
10:02 7,971.40 7,972.85 7,968.10 7,968.10 1,428.2K
10:03 7,967.85 7,975.55 7,966.60 7,972.90 1,183.5K
10:04 7,971.60 7,975.20 7,967.30 7,975.20 877.2K
10:05 7,974.90 7,974.90 7,970.10 7,971.00 1,075.6K
10:06 7,970.35 7,972.85 7,962.85 7,965.60 1,059.4K
10:07 7,965.95 7,973.25 7,962.85 7,967.85 1,424.3K
10:08 7,967.50 7,967.50 7,957.70 7,959.35 1,157.3K
10:09 7,959.35 7,966.20 7,959.35 7,962.55 911.2K
10:10 7,962.35 7,966.15 7,961.30 7,966.15 687.2K
10:11 7,965.80 7,972.80 7,965.15 7,971.75 764.6K
10:12 7,971.95 7,974.55 7,969.05 7,973.30 626.1K
10:13 7,973.80 7,973.80 7,968.00 7,971.50 547.0K
10:14 7,971.75 7,971.75 7,961.55 7,966.05 770.4K
10:15 7,966.00 7,982.65 7,965.95 7,973.05 879.0K
10:16 7,971.85 7,978.70 7,970.25 7,977.35 693.0K
10:17 7,978.95 7,978.95 7,971.35 7,972.55 616.8K
10:18 7,972.30 7,978.60 7,972.20 7,975.35 625.1K
10:19 7,973.35 7,995.15 7,972.95 7,995.15 1,217.2K
10:20 7,988.85 7,995.05 7,981.40 7,981.40 1,004.3K
10:21 7,980.80 7,991.05 7,974.85 7,988.85 868.7K
10:22 7,986.85 7,986.85 7,977.20 7,977.20 530.5K
10:23 7,977.00 7,980.80 7,972.45 7,980.80 818.1K
10:24 7,976.40 7,993.90 7,976.40 7,986.00 1,199.9K
10:25 7,985.80 7,992.60 7,985.70 7,991.95 713.3K
10:26 7,992.75 8,013.30 7,987.70 8,013.30 1,265.5K
10:27 8,013.80 8,029.65 8,010.20 8,029.65 1,429.4K
10:28 8,031.55 8,056.60 8,031.00 8,049.60 1,798.7K
10:29 8,048.30 8,060.80 8,047.30 8,058.65 1,141.5K
10:30 8,057.00 8,060.40 8,030.00 8,031.25 1,002.5K
10:31 8,034.75 8,036.25 8,030.15 8,033.05 588.5K
10:32 8,030.30 8,036.90 8,029.35 8,036.15 502.1K
10:33 8,038.35 8,038.65 8,021.60 8,023.70 550.7K
10:34 8,024.15 8,029.90 8,022.20 8,022.20 459.2K
10:35 8,023.15 8,029.35 8,014.75 8,014.75 526.6K
10:36 8,017.30 8,027.20 8,017.30 8,027.20 512.3K
10:37 8,028.30 8,031.90 8,026.65 8,029.20 464.0K
10:38 8,030.40 8,030.40 8,025.45 8,030.25 403.2K
10:39 8,029.55 8,037.60 8,028.75 8,030.95 523.3K
10:40 8,029.40 8,029.40 8,017.15 8,020.00 424.9K
10:41 8,020.15 8,021.65 8,008.90 8,008.90 354.7K
10:42 8,008.65 8,008.65 7,996.95 7,997.20 650.9K
10:43 7,997.20 8,004.20 7,997.05 8,001.90 473.1K
10:44 8,001.55 8,009.80 8,001.55 8,006.75 617.8K
10:45 8,004.90 8,018.85 8,004.90 8,018.15 659.0K
10:46 8,019.35 8,028.00 8,013.80 8,028.00 491.7K
10:47 8,023.50 8,023.50 8,015.80 8,022.85 355.6K
10:48 8,024.35 8,031.90 8,022.45 8,029.90 457.7K
10:49 8,027.30 8,031.30 8,022.30 8,022.30 385.0K
10:50 8,022.70 8,026.20 8,017.70 8,021.50 448.1K
10:51 8,020.90 8,020.90 8,012.30 8,017.65 432.0K
10:52 8,017.20 8,017.20 8,002.15 8,004.45 537.6K
10:53 8,004.00 8,006.05 7,996.95 7,996.95 707.6K
10:54 7,995.60 7,998.25 7,991.65 7,998.25 590.0K
10:55 7,997.35 7,999.30 7,992.50 7,992.50 364.2K
10:56 7,996.60 8,000.15 7,994.80 7,996.95 446.7K
10:57 7,996.90 8,007.25 7,995.05 8,007.25 397.2K
10:58 8,005.00 8,006.30 8,001.35 8,003.65 364.7K
10:59 8,003.25 8,012.95 8,002.00 8,012.75 368.3K
11:00 8,013.45 8,016.10 8,005.60 8,005.60 352.6K
11:01 8,005.65 8,007.80 8,003.60 8,007.80 306.5K
11:02 8,009.95 8,014.35 8,006.00 8,006.00 365.4K
11:03 8,001.15 8,003.45 7,997.80 7,999.00 439.1K
11:04 7,999.05 7,999.55 7,992.55 7,994.85 563.0K
11:05 7,994.90 7,998.20 7,986.45 7,997.60 721.1K
11:06 7,998.00 8,007.50 7,997.00 8,002.30 387.9K
11:07 8,001.85 8,007.45 7,998.55 7,998.55 365.9K
11:08 7,998.50 7,998.65 7,996.15 7,996.40 245.6K
11:09 7,994.60 7,995.20 7,991.30 7,992.85 372.4K
11:10 7,993.45 7,994.20 7,988.65 7,989.25 263.5K
11:11 7,988.65 7,988.65 7,977.60 7,979.40 755.9K
11:12 7,979.45 7,983.00 7,975.50 7,975.50 438.2K
11:13 7,974.40 7,985.85 7,974.40 7,985.85 642.1K
11:14 7,986.00 7,993.75 7,986.00 7,993.15 443.2K
11:15 7,990.20 7,992.50 7,981.00 7,982.20 335.3K
11:16 7,981.50 7,982.95 7,978.45 7,982.70 432.1K
11:17 7,981.00 7,984.80 7,979.70 7,984.05 348.6K
11:18 7,984.75 7,987.55 7,980.85 7,982.25 313.0K
11:19 7,981.30 7,981.30 7,975.50 7,978.05 485.8K
11:20 7,979.25 7,980.50 7,974.55 7,975.45 372.0K
11:21 7,974.30 7,975.95 7,972.80 7,972.80 410.9K
11:22 7,972.30 7,976.50 7,971.90 7,976.45 425.9K
11:23 7,976.30 7,984.30 7,975.95 7,981.90 438.3K
11:24 7,983.70 7,996.75 7,983.70 7,994.75 632.1K
11:25 7,995.10 7,999.25 7,994.15 7,994.15 395.1K
11:26 7,994.30 7,994.30 7,984.00 7,984.25 271.0K
11:27 7,985.40 7,991.40 7,985.40 7,991.40 271.7K
11:28 7,991.40 7,991.40 7,984.50 7,986.05 297.1K
11:29 7,987.25 7,990.10 7,987.10 7,987.15 527.3K
11:30 7,987.20 7,987.80 7,984.00 7,986.75 687.6K
11:31 7,986.55 7,988.10 7,984.60 7,985.55 586.2K
11:32 7,985.95 7,988.55 7,983.20 7,988.25 438.4K
11:33 7,989.25 7,999.50 7,989.25 7,999.50 549.6K
11:34 7,997.60 8,004.15 7,996.75 7,996.75 523.8K
11:35 7,995.85 7,995.85 7,986.85 7,988.30 320.8K
11:36 7,987.85 7,988.60 7,979.80 7,980.50 362.8K
11:37 7,980.10 7,981.30 7,977.75 7,978.50 403.2K
11:38 7,978.90 7,983.50 7,977.80 7,977.80 666.9K
11:39 7,977.90 7,985.90 7,977.60 7,985.90 500.4K
11:40 7,986.00 7,986.25 7,980.25 7,981.55 276.1K
11:41 7,981.85 7,982.35 7,978.55 7,978.65 256.2K
11:42 7,978.85 7,986.60 7,977.40 7,985.05 333.2K
11:43 7,985.15 7,985.65 7,977.80 7,977.90 410.0K
11:44 7,977.35 7,978.65 7,974.75 7,978.60 296.0K
11:45 7,978.40 7,986.25 7,978.40 7,986.25 371.2K
11:46 7,986.95 7,998.20 7,985.25 7,998.20 733.3K
11:47 8,000.00 8,002.15 7,997.15 8,000.35 730.5K
11:48 8,000.00 8,000.00 7,993.50 7,993.50 343.7K
11:49 7,993.30 8,000.95 7,992.50 8,000.95 283.7K
11:50 8,002.80 8,003.70 7,997.50 7,999.15 443.8K
11:51 7,998.85 8,001.90 7,998.05 8,001.55 315.3K
11:52 8,001.25 8,001.25 7,987.65 7,988.20 555.3K
11:53 7,987.80 7,995.45 7,987.80 7,992.45 968.4K
11:54 7,992.40 7,992.70 7,990.70 7,990.80 263.0K
11:55 7,990.55 7,990.55 7,985.55 7,985.55 514.4K
11:56 7,988.50 7,993.00 7,987.40 7,990.80 508.7K
11:57 7,989.95 7,991.50 7,988.00 7,988.00 461.2K
11:58 7,988.05 7,988.05 7,984.10 7,985.50 427.7K
11:59 7,986.65 7,986.65 7,983.20 7,984.55 539.1K
12:00 7,984.95 7,990.50 7,982.00 7,982.00 545.1K
12:01 7,982.00 7,988.30 7,982.00 7,985.85 309.9K
12:02 7,986.80 7,987.80 7,982.70 7,982.70 456.3K
12:03 7,982.35 7,984.00 7,981.75 7,982.75 634.7K
12:04 7,983.50 7,986.50 7,982.90 7,986.50 569.7K
12:05 7,985.35 7,985.35 7,980.45 7,982.70 364.5K
12:06 7,983.90 7,985.70 7,981.75 7,982.25 363.7K
12:07 7,982.25 7,992.60 7,981.35 7,991.75 653.1K
12:08 7,992.65 7,996.40 7,988.80 7,995.00 551.5K
12:09 7,997.25 8,001.70 7,992.40 7,996.00 916.3K
12:10 7,996.85 8,000.00 7,992.05 7,992.05 390.1K
12:11 7,992.25 7,992.70 7,985.05 7,985.35 295.6K
12:12 7,985.50 7,990.30 7,983.95 7,990.30 461.6K
12:13 7,992.35 7,999.10 7,992.25 7,999.10 525.4K
12:14 7,999.30 8,011.95 7,999.30 8,010.85 1,181.2K
12:15 8,011.75 8,013.80 7,999.75 7,999.75 547.6K
12:16 7,999.05 7,999.90 7,994.60 7,999.50 593.5K
12:17 8,002.15 8,006.55 7,999.60 8,006.00 438.5K
12:18 8,007.50 8,017.95 8,007.50 8,015.30 676.7K
12:19 8,015.95 8,024.15 8,014.10 8,014.10 791.2K
12:20 8,014.80 8,014.80 8,009.10 8,010.90 354.8K
12:21 8,011.85 8,027.45 8,011.70 8,026.00 699.5K
12:22 8,025.05 8,025.80 8,019.10 8,024.60 447.9K
12:23 8,024.70 8,034.95 8,023.80 8,033.75 783.9K
12:24 8,033.70 8,042.30 8,032.85 8,035.25 871.0K
12:25 8,039.85 8,045.75 8,039.20 8,045.55 729.6K
12:26 8,046.45 8,046.45 8,031.75 8,031.75 667.7K
12:27 8,031.80 8,037.20 8,029.70 8,029.85 561.8K
12:28 8,029.45 8,036.80 8,028.50 8,036.40 335.4K
12:29 8,032.25 8,034.25 8,030.25 8,033.25 426.0K
12:30 8,032.30 8,039.85 8,032.30 8,039.85 382.0K
12:31 8,039.15 8,043.95 8,038.55 8,043.95 470.9K
12:32 8,045.50 8,058.50 8,044.75 8,056.40 898.9K
12:33 8,056.30 8,068.55 8,056.30 8,064.75 1,305.2K
12:34 8,061.20 8,067.55 8,061.20 8,067.55 634.5K
12:35 8,071.60 8,075.25 8,067.60 8,067.80 867.9K
12:36 8,069.25 8,069.30 8,058.30 8,059.90 707.5K
12:37 8,060.00 8,060.00 8,047.25 8,047.25 389.0K
12:38 8,045.30 8,054.30 8,045.30 8,054.30 360.8K
12:39 8,053.10 8,053.10 8,049.10 8,052.00 432.4K
12:40 8,053.30 8,063.35 8,053.30 8,062.35 554.4K
12:41 8,062.90 8,069.60 8,061.80 8,069.60 416.8K
12:42 8,069.25 8,075.15 8,069.25 8,071.65 528.6K
12:43 8,071.95 8,076.55 8,071.20 8,076.55 403.5K
12:44 8,078.15 8,082.65 8,076.80 8,082.65 500.0K
12:45 8,083.50 8,101.30 8,083.50 8,101.05 1,253.2K
12:46 8,101.40 8,114.10 8,101.15 8,113.90 1,155.3K
12:47 8,114.30 8,114.80 8,109.25 8,112.60 899.5K
12:48 8,113.55 8,118.25 8,109.80 8,118.25 1,288.3K
12:49 8,119.20 8,124.55 8,119.20 8,124.55 1,276.4K
12:50 8,125.60 8,125.60 8,122.25 8,123.55 822.0K
12:51 8,121.60 8,122.65 8,107.80 8,107.80 932.6K
12:52 8,107.85 8,107.85 8,093.15 8,094.60 1,108.8K
12:53 8,096.75 8,100.20 8,093.80 8,096.75 567.2K
12:54 8,099.70 8,104.50 8,097.25 8,100.55 387.7K
12:55 8,102.25 8,108.45 8,101.30 8,104.90 429.2K
12:56 8,102.35 8,107.15 8,102.35 8,103.90 1,131.5K
12:57 8,104.10 8,105.75 8,099.75 8,100.55 423.4K
12:58 8,100.05 8,106.40 8,096.25 8,096.50 537.9K
12:59 8,095.55 8,099.65 8,095.35 8,099.65 447.1K
13:00 8,100.95 8,108.05 8,100.95 8,108.05 377.9K
13:01 8,109.40 8,111.90 8,105.50 8,108.30 417.7K
13:02 8,108.75 8,109.60 8,100.80 8,102.50 393.0K
13:03 8,102.55 8,110.65 8,102.50 8,110.65 433.1K
13:04 8,111.95 8,111.95 8,106.10 8,111.40 618.0K
13:05 8,111.50 8,120.70 8,111.50 8,120.70 563.0K
13:06 8,118.80 8,121.35 8,108.60 8,110.30 571.0K
13:07 8,111.00 8,115.30 8,108.70 8,115.30 310.7K
13:08 8,117.35 8,123.70 8,117.35 8,120.20 483.1K
13:09 8,122.65 8,130.55 8,121.60 8,130.55 411.8K
13:10 8,133.50 8,136.30 8,125.85 8,129.55 680.1K
13:11 8,129.85 8,132.85 8,129.85 8,132.85 316.8K
13:12 8,133.80 8,141.80 8,133.80 8,141.75 1,001.9K
13:13 8,142.90 8,146.85 8,139.95 8,139.95 697.4K
13:14 8,140.90 8,149.20 8,140.55 8,149.20 455.6K
13:15 8,151.55 8,157.50 8,151.55 8,152.05 1,188.4K
13:16 8,150.65 8,156.85 8,150.65 8,154.55 648.6K
13:17 8,154.45 8,167.40 8,154.45 8,167.00 857.8K
13:18 8,167.50 8,167.50 8,156.20 8,156.20 700.4K
13:19 8,155.75 8,158.00 8,155.25 8,156.15 465.1K
13:20 8,154.70 8,155.90 8,141.30 8,143.05 952.8K
13:21 8,140.95 8,140.95 8,132.85 8,136.10 635.9K
13:22 8,137.85 8,145.80 8,137.60 8,141.15 463.3K
13:23 8,140.50 8,152.50 8,140.50 8,148.75 655.7K
13:24 8,147.95 8,148.60 8,137.10 8,139.30 473.6K
13:25 8,141.90 8,141.90 8,138.50 8,139.65 343.7K
13:26 8,140.25 8,140.25 8,133.40 8,134.75 548.5K
13:27 8,136.05 8,138.70 8,134.05 8,134.65 379.9K
13:28 8,134.30 8,135.05 8,129.95 8,132.65 406.4K
13:29 8,132.00 8,133.85 8,124.85 8,128.25 618.3K
13:30 8,130.05 8,133.75 8,128.15 8,129.65 509.1K
13:31 8,129.55 8,131.30 8,124.60 8,124.80 387.6K
13:32 8,125.65 8,125.65 8,105.30 8,110.45 1,231.5K
13:33 8,109.85 8,117.35 8,109.85 8,117.35 371.5K
13:34 8,115.80 8,116.85 8,112.90 8,115.00 457.6K
13:35 8,116.65 8,126.15 8,115.95 8,124.20 493.2K
13:36 8,123.65 8,127.85 8,119.75 8,119.75 358.5K
13:37 8,119.85 8,121.85 8,118.05 8,121.10 272.1K
13:38 8,120.90 8,127.30 8,120.90 8,126.95 377.7K
13:39 8,128.00 8,128.00 8,123.60 8,124.80 268.5K
13:40 8,124.90 8,124.90 8,117.25 8,120.85 280.7K
13:41 8,120.75 8,124.95 8,120.60 8,124.95 347.5K
13:42 8,125.70 8,134.00 8,124.90 8,134.00 504.8K
13:43 8,131.95 8,131.95 8,125.40 8,127.70 314.5K
13:44 8,126.15 8,129.90 8,120.20 8,129.85 299.1K
13:45 8,132.10 8,135.60 8,131.60 8,135.60 366.1K
13:46 8,135.25 8,144.45 8,135.25 8,136.45 489.5K
13:47 8,135.80 8,135.80 8,130.05 8,133.85 291.8K
13:48 8,135.45 8,138.95 8,133.65 8,138.95 351.0K
13:49 8,142.25 8,144.65 8,140.80 8,142.45 522.3K
13:50 8,142.65 8,150.00 8,142.45 8,150.00 358.6K
13:51 8,151.00 8,162.60 8,151.00 8,151.90 782.8K
13:52 8,151.60 8,155.65 8,151.60 8,154.65 390.8K
13:53 8,155.45 8,155.45 8,148.60 8,149.80 408.4K
13:54 8,149.85 8,149.85 8,144.15 8,145.80 346.3K
13:55 8,146.45 8,146.45 8,136.10 8,138.00 530.7K
13:56 8,137.30 8,142.05 8,135.55 8,139.45 1,167.1K
13:57 8,139.40 8,141.10 8,136.25 8,138.15 361.8K
13:58 8,138.85 8,140.15 8,136.60 8,137.65 335.2K
13:59 8,137.65 8,139.40 8,133.90 8,134.05 344.4K
14:00 8,136.05 8,142.10 8,136.05 8,137.50 342.3K
14:01 8,137.40 8,139.80 8,133.00 8,137.35 444.2K
14:02 8,136.55 8,151.25 8,136.55 8,151.15 478.9K
14:03 8,151.00 8,153.85 8,150.05 8,151.65 423.7K
14:04 8,153.25 8,159.20 8,153.25 8,159.10 435.4K
14:05 8,159.35 8,161.75 8,154.30 8,154.35 549.4K
14:06 8,154.45 8,154.75 8,144.15 8,144.15 337.3K
14:07 8,139.90 8,141.95 8,131.85 8,131.85 478.9K
14:08 8,131.65 8,137.10 8,129.75 8,137.10 565.8K
14:09 8,137.00 8,144.85 8,135.90 8,144.85 356.1K
14:10 8,143.15 8,148.30 8,143.15 8,147.85 313.5K
14:11 8,148.90 8,161.20 8,148.90 8,155.40 631.3K
14:12 8,156.05 8,166.70 8,156.05 8,166.70 503.9K
14:13 8,167.85 8,167.85 8,162.10 8,163.10 419.4K
14:14 8,164.00 8,164.25 8,160.65 8,161.30 389.6K
14:15 8,161.35 8,161.35 8,154.95 8,154.95 461.3K
14:16 8,154.60 8,156.35 8,147.15 8,149.05 389.9K
14:17 8,148.50 8,149.90 8,145.95 8,146.60 455.6K
14:18 8,144.80 8,144.80 8,140.95 8,141.50 1,189.4K
14:19 8,141.95 8,146.30 8,141.75 8,146.30 404.0K
14:20 8,145.40 8,155.40 8,145.40 8,153.85 465.7K
14:21 8,153.20 8,158.45 8,153.10 8,157.95 591.3K
14:22 8,156.25 8,162.10 8,156.00 8,162.10 388.0K
14:23 8,161.20 8,171.30 8,161.20 8,168.40 1,382.5K
14:24 8,167.25 8,172.70 8,166.65 8,167.50 713.8K
14:25 8,167.25 8,171.90 8,166.35 8,166.35 371.6K
14:26 8,166.25 8,170.45 8,165.60 8,170.25 394.8K
14:27 8,170.30 8,179.00 8,169.35 8,173.85 662.1K
14:28 8,174.60 8,181.30 8,174.45 8,180.20 719.8K
14:29 8,181.00 8,181.65 8,176.00 8,178.40 585.0K
14:30 8,176.95 8,179.30 8,175.15 8,176.00 484.8K
14:31 8,175.40 8,177.60 8,172.20 8,177.55 470.0K
14:32 8,177.85 8,177.85 8,171.60 8,171.60 464.4K
14:33 8,173.10 8,173.90 8,165.95 8,167.95 415.8K
14:34 8,166.85 8,170.60 8,166.85 8,169.10 331.9K
14:35 8,169.50 8,179.00 8,169.50 8,178.45 723.1K
14:36 8,177.30 8,177.60 8,166.65 8,169.50 570.3K
14:37 8,167.75 8,171.00 8,166.25 8,171.00 378.5K
14:38 8,172.15 8,172.20 8,166.00 8,166.00 436.8K
14:39 8,164.50 8,170.95 8,163.65 8,170.95 451.0K
14:40 8,170.40 8,179.65 8,170.40 8,174.15 569.2K
14:41 8,175.30 8,184.45 8,174.25 8,184.45 386.3K
14:42 8,183.70 8,185.75 8,179.00 8,179.00 667.5K
14:43 8,179.80 8,184.10 8,179.65 8,180.25 452.2K
14:44 8,180.00 8,186.65 8,180.00 8,186.60 630.7K
14:45 8,186.75 8,191.90 8,186.55 8,186.95 647.7K
14:46 8,186.60 8,187.10 8,182.45 8,184.05 851.1K
14:47 8,184.15 8,185.05 8,181.50 8,182.70 439.8K
14:48 8,183.35 8,184.70 8,179.10 8,179.10 548.1K
14:49 8,179.30 8,179.55 8,173.80 8,173.80 840.7K
14:50 8,177.35 8,180.40 8,174.30 8,178.75 873.7K
14:51 8,178.45 8,185.25 8,178.45 8,185.15 446.2K
14:52 8,184.90 8,188.55 8,180.05 8,184.80 488.8K
14:53 8,184.20 8,184.20 8,174.80 8,175.35 565.4K
14:54 8,175.35 8,183.40 8,175.35 8,183.40 436.6K
14:55 8,185.70 8,186.95 8,185.20 8,186.75 586.3K
14:56 8,187.40 8,187.40 8,179.05 8,179.05 557.9K
14:57 8,178.60 8,178.60 8,173.55 8,176.45 934.6K
14:58 8,175.90 8,175.90 8,167.90 8,173.10 1,248.1K
14:59 8,172.85 8,177.55 8,172.80 8,176.65 974.9K
15:00 8,176.90 8,180.10 8,163.35 8,166.45 1,090.3K
15:01 8,168.10 8,171.50 8,160.75 8,160.75 709.9K
15:02 8,160.75 8,165.10 8,160.00 8,161.70 759.2K
15:03 8,160.70 8,164.40 8,159.50 8,160.55 1,197.5K
15:04 8,159.90 8,169.70 8,159.90 8,166.00 1,702.3K
15:05 8,166.65 8,167.35 8,163.50 8,167.10 624.5K
15:06 8,167.95 8,171.55 8,167.95 8,171.25 748.1K
15:07 8,171.15 8,171.15 8,162.55 8,163.85 689.0K
15:08 8,167.30 8,167.65 8,161.20 8,162.55 638.3K
15:09 8,163.10 8,163.60 8,158.30 8,161.35 637.3K
15:10 8,162.35 8,166.75 8,159.25 8,165.70 1,253.8K
15:11 8,167.20 8,169.90 8,166.10 8,167.85 1,151.8K
15:12 8,168.95 8,170.60 8,168.25 8,170.25 1,031.5K
15:13 8,171.65 8,174.70 8,171.20 8,174.15 1,178.6K
15:14 8,173.50 8,174.95 8,170.85 8,171.50 960.1K
15:15 8,171.80 8,173.95 8,167.65 8,168.75 1,346.7K
15:16 8,168.35 8,169.10 8,165.85 8,166.80 1,360.9K
15:17 8,168.45 8,169.20 8,163.85 8,164.95 1,243.3K
15:18 8,166.15 8,168.45 8,164.30 8,168.35 2,247.9K
15:19 8,169.30 8,170.45 8,166.90 8,168.25 1,159.8K
15:20 8,167.15 8,168.05 8,164.90 8,164.90 1,877.2K
15:21 8,164.70 8,164.70 8,161.05 8,163.65 1,130.2K
15:22 8,164.40 8,167.20 8,164.35 8,166.75 1,014.8K
15:23 8,167.55 8,168.00 8,165.45 8,165.80 947.5K
15:24 8,165.60 8,171.90 8,165.60 8,171.55 1,717.4K
15:25 8,171.20 8,173.25 8,169.90 8,171.75 1,243.7K
15:26 8,172.95 8,177.50 8,172.95 8,177.00 1,598.4K
15:27 8,176.70 8,178.55 8,175.55 8,175.60 1,195.7K
15:28 8,177.10 8,177.10 8,172.25 8,175.40 1,652.1K
15:29 8,175.85 8,180.20 8,169.05 8,169.05 1,065.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available