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 8,076.20 8,076.20 8,076.20 8,076.20 119.9K
09:15 8,076.85 8,099.85 8,052.45 8,056.60 6,796.6K
09:16 8,058.55 8,064.65 8,026.80 8,026.80 2,818.9K
09:17 8,026.05 8,026.05 8,010.65 8,012.75 2,742.8K
09:18 8,011.65 8,022.60 8,011.30 8,015.55 2,323.2K
09:19 8,019.85 8,028.30 8,015.60 8,021.65 1,964.2K
09:20 8,024.25 8,066.55 8,024.25 8,062.30 2,594.8K
09:21 8,061.50 8,093.45 8,055.50 8,091.25 2,630.6K
09:22 8,094.40 8,114.15 8,091.40 8,114.15 2,948.8K
09:23 8,114.55 8,132.05 8,114.55 8,132.05 2,435.3K
09:24 8,132.70 8,138.55 8,132.00 8,136.55 2,525.8K
09:25 8,139.50 8,139.50 8,115.40 8,115.70 2,558.4K
09:26 8,111.50 8,122.50 8,111.50 8,120.25 1,826.0K
09:27 8,119.45 8,129.30 8,117.00 8,122.40 1,590.0K
09:28 8,123.40 8,130.45 8,116.40 8,119.80 1,410.7K
09:29 8,120.15 8,140.55 8,118.95 8,137.85 1,318.5K
09:30 8,132.75 8,143.85 8,131.20 8,143.25 1,510.5K
09:31 8,138.90 8,138.90 8,126.75 8,134.20 1,303.3K
09:32 8,132.00 8,153.05 8,132.00 8,148.10 1,446.4K
09:33 8,148.30 8,160.75 8,142.50 8,159.60 1,318.9K
09:34 8,159.30 8,162.25 8,156.45 8,158.50 1,155.1K
09:35 8,159.75 8,161.10 8,146.00 8,146.00 1,130.2K
09:36 8,141.85 8,151.00 8,141.85 8,147.55 1,333.3K
09:37 8,147.40 8,163.90 8,146.60 8,163.90 1,142.5K
09:38 8,165.45 8,172.60 8,163.20 8,167.25 1,407.1K
09:39 8,167.10 8,184.45 8,167.10 8,182.10 1,351.8K
09:40 8,182.85 8,182.85 8,176.25 8,181.15 1,119.5K
09:41 8,183.60 8,191.85 8,180.05 8,191.85 1,113.7K
09:42 8,191.70 8,205.30 8,191.70 8,205.30 1,641.4K
09:43 8,205.00 8,207.20 8,198.20 8,207.10 1,560.8K
09:44 8,206.40 8,206.40 8,192.75 8,194.15 1,406.0K
09:45 8,193.60 8,194.40 8,185.75 8,186.80 1,217.9K
09:46 8,186.55 8,194.55 8,183.00 8,192.90 1,185.1K
09:47 8,193.70 8,206.05 8,193.70 8,197.70 1,130.5K
09:48 8,200.85 8,205.85 8,200.85 8,205.50 736.9K
09:49 8,205.45 8,212.40 8,204.55 8,212.40 955.5K
09:50 8,213.15 8,219.45 8,213.10 8,217.45 1,240.6K
09:51 8,216.55 8,217.70 8,210.80 8,210.85 1,220.5K
09:52 8,212.20 8,219.80 8,211.45 8,219.80 1,031.7K
09:53 8,219.85 8,223.20 8,216.20 8,217.65 1,062.9K
09:54 8,216.80 8,230.35 8,216.80 8,230.35 996.4K
09:55 8,233.30 8,235.90 8,230.60 8,235.90 1,318.5K
09:56 8,237.15 8,237.15 8,233.05 8,235.10 813.7K
09:57 8,235.30 8,237.10 8,231.00 8,237.10 1,194.9K
09:58 8,235.75 8,237.00 8,234.50 8,235.35 980.4K
09:59 8,233.55 8,235.50 8,231.95 8,232.90 910.7K
10:00 8,233.75 8,238.45 8,230.35 8,232.95 890.9K
10:01 8,233.30 8,238.50 8,231.75 8,232.95 688.1K
10:02 8,233.40 8,249.80 8,233.40 8,248.40 1,512.2K
10:03 8,249.20 8,251.05 8,245.70 8,251.05 862.0K
10:04 8,251.05 8,251.85 8,247.40 8,250.05 774.0K
10:05 8,250.00 8,251.10 8,238.20 8,242.45 1,094.3K
10:06 8,244.25 8,246.45 8,238.50 8,241.20 861.1K
10:07 8,243.30 8,243.30 8,228.00 8,229.60 834.0K
10:08 8,229.55 8,229.95 8,213.90 8,214.60 1,080.5K
10:09 8,213.05 8,213.05 8,194.00 8,194.00 1,334.4K
10:10 8,192.75 8,209.15 8,192.75 8,209.00 998.3K
10:11 8,211.30 8,213.20 8,204.90 8,213.20 739.8K
10:12 8,210.10 8,212.55 8,200.55 8,203.55 860.7K
10:13 8,202.80 8,205.75 8,197.90 8,198.95 778.7K
10:14 8,197.10 8,204.90 8,194.40 8,204.90 906.1K
10:15 8,206.00 8,216.75 8,206.00 8,213.70 948.6K
10:16 8,214.85 8,227.05 8,214.85 8,227.05 790.5K
10:17 8,227.45 8,228.75 8,218.35 8,224.20 986.6K
10:18 8,224.05 8,233.75 8,223.00 8,233.75 430.7K
10:19 8,233.30 8,235.05 8,230.30 8,235.00 640.3K
10:20 8,233.95 8,244.40 8,233.95 8,244.30 730.9K
10:21 8,244.20 8,248.55 8,242.35 8,248.30 672.6K
10:22 8,248.45 8,253.35 8,248.45 8,253.10 569.5K
10:23 8,253.70 8,254.45 8,247.80 8,249.20 777.6K
10:24 8,249.25 8,253.15 8,249.25 8,251.65 585.8K
10:25 8,252.10 8,252.95 8,246.90 8,248.00 599.1K
10:26 8,246.40 8,246.40 8,237.85 8,240.85 737.4K
10:27 8,239.45 8,243.00 8,237.70 8,237.70 557.1K
10:28 8,236.80 8,236.80 8,229.55 8,234.55 715.8K
10:29 8,234.85 8,237.25 8,233.80 8,234.00 577.1K
10:30 8,229.20 8,233.95 8,225.60 8,233.95 711.7K
10:31 8,235.30 8,236.35 8,230.80 8,235.15 599.8K
10:32 8,236.40 8,241.70 8,236.00 8,239.80 548.2K
10:33 8,240.50 8,246.85 8,240.35 8,245.75 561.2K
10:34 8,247.15 8,249.80 8,244.20 8,244.90 528.6K
10:35 8,243.65 8,245.30 8,240.50 8,240.50 484.6K
10:36 8,238.75 8,243.05 8,236.25 8,239.25 410.7K
10:37 8,240.20 8,240.50 8,237.70 8,237.70 460.2K
10:38 8,237.80 8,240.65 8,237.05 8,240.65 386.7K
10:39 8,240.85 8,241.25 8,233.80 8,233.80 610.6K
10:40 8,234.60 8,239.45 8,234.15 8,236.85 527.3K
10:41 8,233.75 8,234.75 8,229.60 8,230.10 567.4K
10:42 8,228.30 8,230.00 8,225.90 8,230.00 411.0K
10:43 8,229.60 8,231.45 8,222.20 8,223.15 545.9K
10:44 8,222.55 8,226.80 8,220.20 8,221.00 383.6K
10:45 8,220.50 8,233.15 8,220.50 8,233.15 551.9K
10:46 8,235.10 8,235.85 8,231.10 8,233.15 464.5K
10:47 8,233.75 8,240.25 8,233.75 8,238.15 417.3K
10:48 8,237.25 8,241.85 8,237.25 8,238.75 589.3K
10:49 8,238.20 8,239.30 8,235.30 8,236.20 371.6K
10:50 8,236.35 8,236.35 8,230.25 8,234.75 414.2K
10:51 8,234.20 8,235.45 8,229.80 8,232.50 288.1K
10:52 8,233.25 8,241.80 8,233.25 8,241.50 436.6K
10:53 8,242.85 8,242.85 8,236.05 8,237.30 450.8K
10:54 8,236.65 8,242.90 8,236.65 8,242.00 441.0K
10:55 8,242.65 8,245.40 8,238.30 8,245.40 384.0K
10:56 8,245.75 8,246.35 8,241.85 8,241.85 416.4K
10:57 8,241.55 8,251.25 8,239.70 8,251.25 560.5K
10:58 8,250.75 8,255.60 8,250.40 8,253.50 642.8K
10:59 8,254.00 8,254.10 8,251.25 8,253.90 469.1K
11:00 8,255.45 8,265.40 8,255.40 8,263.50 863.6K
11:01 8,263.55 8,263.55 8,258.20 8,262.15 559.1K
11:02 8,262.40 8,265.30 8,261.70 8,263.95 633.3K
11:03 8,262.95 8,268.55 8,262.95 8,268.55 638.8K
11:04 8,267.40 8,270.95 8,265.90 8,270.05 433.1K
11:05 8,271.05 8,271.50 8,267.55 8,270.15 646.5K
11:06 8,270.30 8,274.10 8,270.30 8,274.10 713.0K
11:07 8,274.00 8,274.00 8,267.30 8,268.80 425.0K
11:08 8,273.15 8,273.90 8,269.40 8,270.25 647.8K
11:09 8,268.75 8,268.95 8,263.85 8,268.95 446.3K
11:10 8,269.50 8,273.20 8,268.90 8,269.90 956.8K
11:11 8,270.75 8,273.10 8,270.45 8,270.85 445.7K
11:12 8,270.20 8,271.80 8,269.10 8,269.10 328.1K
11:13 8,268.80 8,268.80 8,263.05 8,263.05 450.9K
11:14 8,263.95 8,263.95 8,258.95 8,260.45 786.4K
11:15 8,259.40 8,262.10 8,258.25 8,258.25 453.9K
11:16 8,258.75 8,258.75 8,249.95 8,252.80 766.3K
11:17 8,252.95 8,253.20 8,250.10 8,250.35 416.2K
11:18 8,248.95 8,248.95 8,241.20 8,241.20 821.2K
11:19 8,240.55 8,241.40 8,237.90 8,241.40 584.9K
11:20 8,240.05 8,248.95 8,239.25 8,248.95 509.7K
11:21 8,249.25 8,249.50 8,245.90 8,247.30 275.1K
11:22 8,247.25 8,248.45 8,246.00 8,246.50 245.9K
11:23 8,247.15 8,251.25 8,247.15 8,248.05 286.4K
11:24 8,247.70 8,248.90 8,244.65 8,246.45 216.4K
11:25 8,246.95 8,252.45 8,246.30 8,252.45 428.2K
11:26 8,252.75 8,253.65 8,248.65 8,251.70 344.9K
11:27 8,252.05 8,255.25 8,251.80 8,255.10 241.8K
11:28 8,255.80 8,256.05 8,252.95 8,254.10 167.2K
11:29 8,255.25 8,258.85 8,253.25 8,253.75 365.0K
11:30 8,254.75 8,259.40 8,254.05 8,258.30 291.1K
11:31 8,257.15 8,257.40 8,251.25 8,251.75 281.7K
11:32 8,251.00 8,252.80 8,247.80 8,247.90 311.9K
11:33 8,247.75 8,250.90 8,247.75 8,249.25 381.5K
11:34 8,249.00 8,254.20 8,249.00 8,252.70 256.1K
11:35 8,251.40 8,251.40 8,249.05 8,250.45 156.3K
11:36 8,251.75 8,256.30 8,251.75 8,252.25 349.6K
11:37 8,252.05 8,254.45 8,251.55 8,254.45 263.1K
11:38 8,254.20 8,256.50 8,253.80 8,255.45 341.9K
11:39 8,255.55 8,256.00 8,251.50 8,252.10 443.5K
11:40 8,251.30 8,252.85 8,246.40 8,252.85 529.0K
11:41 8,252.80 8,253.40 8,251.55 8,252.70 314.2K
11:42 8,252.80 8,252.80 8,248.45 8,248.45 284.8K
11:43 8,248.75 8,249.00 8,248.05 8,248.55 393.9K
11:44 8,247.80 8,248.45 8,243.35 8,243.70 734.4K
11:45 8,241.25 8,241.25 8,236.55 8,236.55 1,104.1K
11:46 8,234.65 8,235.55 8,228.35 8,228.35 871.6K
11:47 8,227.75 8,229.00 8,224.15 8,225.50 814.2K
11:48 8,224.35 8,228.70 8,223.10 8,228.70 621.2K
11:49 8,228.40 8,232.50 8,228.35 8,232.50 471.3K
11:50 8,231.70 8,236.85 8,231.70 8,236.85 407.8K
11:51 8,237.30 8,238.45 8,233.85 8,235.30 394.4K
11:52 8,234.40 8,236.70 8,232.70 8,236.10 343.3K
11:53 8,235.45 8,241.85 8,235.45 8,241.85 257.1K
11:54 8,241.65 8,242.50 8,238.90 8,239.65 371.0K
11:55 8,239.40 8,240.75 8,238.05 8,238.05 387.9K
11:56 8,237.45 8,245.10 8,237.00 8,245.10 429.4K
11:57 8,243.20 8,244.05 8,242.80 8,243.75 277.5K
11:58 8,243.60 8,243.60 8,239.95 8,240.70 320.7K
11:59 8,238.35 8,239.25 8,237.20 8,239.20 345.8K
12:00 8,238.90 8,240.15 8,238.20 8,238.85 365.5K
12:01 8,239.20 8,239.90 8,237.75 8,237.75 297.1K
12:02 8,236.65 8,236.95 8,227.50 8,227.95 633.8K
12:03 8,227.05 8,227.45 8,225.45 8,227.45 855.6K
12:04 8,227.25 8,229.60 8,226.65 8,227.35 297.0K
12:05 8,227.55 8,228.65 8,220.00 8,220.00 615.9K
12:06 8,218.40 8,221.80 8,215.90 8,219.55 622.5K
12:07 8,219.15 8,222.85 8,218.90 8,219.90 394.4K
12:08 8,219.50 8,222.55 8,218.50 8,218.50 329.8K
12:09 8,217.15 8,224.40 8,217.15 8,223.05 400.7K
12:10 8,223.85 8,226.50 8,223.00 8,225.65 243.6K
12:11 8,224.90 8,229.65 8,223.85 8,229.65 292.5K
12:12 8,229.20 8,232.05 8,227.50 8,228.15 304.9K
12:13 8,227.70 8,232.25 8,227.70 8,228.30 205.1K
12:14 8,227.70 8,230.15 8,226.95 8,228.90 236.6K
12:15 8,228.50 8,228.90 8,221.90 8,224.60 401.1K
12:16 8,223.75 8,229.20 8,223.50 8,229.05 303.6K
12:17 8,228.95 8,229.10 8,225.10 8,226.45 272.3K
12:18 8,225.55 8,229.50 8,225.55 8,229.50 225.8K
12:19 8,229.00 8,232.20 8,228.90 8,232.20 294.3K
12:20 8,231.25 8,238.80 8,231.25 8,238.25 509.4K
12:21 8,237.55 8,244.35 8,237.05 8,243.90 412.9K
12:22 8,243.90 8,243.90 8,238.95 8,238.95 359.8K
12:23 8,238.70 8,239.40 8,235.30 8,235.40 328.9K
12:24 8,234.65 8,237.95 8,233.05 8,237.80 324.8K
12:25 8,238.15 8,242.30 8,238.10 8,242.30 272.0K
12:26 8,242.15 8,248.55 8,242.15 8,248.55 488.5K
12:27 8,248.25 8,248.45 8,245.10 8,247.80 280.3K
12:28 8,247.15 8,251.30 8,247.15 8,248.35 302.0K
12:29 8,248.00 8,248.90 8,247.25 8,247.35 144.3K
12:30 8,247.30 8,252.85 8,246.60 8,252.35 438.8K
12:31 8,253.15 8,258.80 8,252.00 8,258.80 403.0K
12:32 8,258.80 8,258.80 8,253.40 8,253.75 302.4K
12:33 8,253.05 8,253.25 8,249.00 8,249.45 212.2K
12:34 8,248.70 8,250.00 8,248.00 8,249.00 146.3K
12:35 8,248.50 8,253.45 8,248.25 8,253.20 290.5K
12:36 8,253.20 8,253.20 8,250.50 8,250.50 190.1K
12:37 8,250.20 8,250.55 8,249.15 8,250.20 178.8K
12:38 8,248.40 8,251.65 8,248.40 8,251.40 190.7K
12:39 8,250.25 8,250.25 8,244.70 8,245.20 232.1K
12:40 8,245.55 8,247.30 8,244.95 8,247.30 156.8K
12:41 8,247.25 8,247.95 8,241.95 8,242.30 333.9K
12:42 8,241.95 8,245.85 8,241.95 8,244.95 192.5K
12:43 8,244.90 8,244.90 8,238.70 8,238.70 267.3K
12:44 8,239.75 8,240.95 8,237.45 8,237.95 291.0K
12:45 8,237.50 8,243.45 8,237.50 8,242.90 312.7K
12:46 8,242.85 8,242.85 8,240.05 8,241.80 277.5K
12:47 8,241.00 8,244.70 8,240.90 8,244.70 303.8K
12:48 8,244.65 8,246.25 8,239.75 8,240.30 408.3K
12:49 8,238.90 8,239.40 8,238.15 8,238.80 363.3K
12:50 8,239.25 8,239.60 8,238.20 8,239.60 343.6K
12:51 8,239.50 8,241.20 8,238.10 8,239.65 459.1K
12:52 8,238.65 8,241.25 8,237.05 8,241.25 469.1K
12:53 8,241.30 8,244.45 8,241.30 8,243.70 233.8K
12:54 8,241.30 8,243.00 8,241.15 8,243.00 257.4K
12:55 8,242.50 8,243.80 8,242.50 8,243.35 204.6K
12:56 8,243.75 8,245.40 8,242.95 8,243.95 206.9K
12:57 8,242.70 8,243.20 8,241.70 8,242.65 257.7K
12:58 8,242.45 8,242.55 8,236.85 8,237.10 514.0K
12:59 8,235.90 8,239.20 8,235.90 8,238.65 311.2K
13:00 8,238.90 8,238.90 8,235.40 8,236.85 499.8K
13:01 8,236.20 8,239.60 8,235.10 8,235.45 327.8K
13:02 8,235.75 8,239.85 8,235.75 8,238.60 260.7K
13:03 8,237.15 8,237.15 8,231.25 8,232.00 594.9K
13:04 8,231.65 8,231.65 8,222.30 8,222.30 600.6K
13:05 8,222.65 8,225.90 8,221.75 8,224.70 468.5K
13:06 8,224.20 8,224.20 8,218.55 8,219.60 875.9K
13:07 8,217.90 8,223.35 8,217.90 8,222.85 613.1K
13:08 8,222.35 8,224.80 8,221.95 8,222.40 216.2K
13:09 8,222.40 8,226.10 8,222.40 8,225.85 251.1K
13:10 8,224.85 8,229.00 8,224.85 8,229.00 256.2K
13:11 8,225.75 8,227.20 8,224.25 8,227.20 331.4K
13:12 8,226.35 8,233.30 8,226.35 8,231.75 293.4K
13:13 8,231.60 8,235.45 8,231.60 8,235.10 229.4K
13:14 8,234.15 8,238.60 8,234.15 8,238.60 316.4K
13:15 8,237.20 8,241.00 8,237.10 8,237.95 451.0K
13:16 8,238.65 8,241.50 8,238.50 8,239.10 422.4K
13:17 8,236.85 8,237.80 8,236.20 8,237.80 241.7K
13:18 8,237.75 8,243.35 8,237.75 8,242.25 417.7K
13:19 8,241.00 8,246.85 8,240.65 8,245.10 328.5K
13:20 8,244.00 8,249.60 8,244.00 8,247.30 252.0K
13:21 8,247.65 8,248.30 8,246.35 8,247.05 299.2K
13:22 8,244.40 8,245.85 8,243.00 8,244.65 270.7K
13:23 8,243.20 8,246.80 8,242.50 8,242.50 353.4K
13:24 8,242.20 8,247.90 8,242.20 8,247.90 434.9K
13:25 8,247.10 8,248.20 8,244.40 8,248.20 339.8K
13:26 8,248.80 8,257.05 8,248.80 8,256.50 612.4K
13:27 8,254.70 8,254.70 8,249.75 8,254.50 483.6K
13:28 8,254.50 8,254.80 8,251.85 8,252.80 319.1K
13:29 8,249.75 8,250.80 8,248.45 8,249.40 352.4K
13:30 8,249.50 8,252.75 8,249.20 8,250.55 356.8K
13:31 8,250.00 8,252.90 8,248.20 8,251.70 252.9K
13:32 8,251.35 8,252.05 8,250.70 8,251.70 254.7K
13:33 8,250.10 8,252.15 8,248.75 8,252.15 249.3K
13:34 8,251.75 8,252.10 8,246.40 8,246.40 342.4K
13:35 8,247.15 8,250.75 8,246.10 8,248.10 525.4K
13:36 8,247.55 8,249.60 8,247.00 8,249.40 343.5K
13:37 8,250.00 8,250.15 8,247.80 8,247.80 279.0K
13:38 8,244.65 8,245.45 8,242.75 8,245.20 395.5K
13:39 8,243.50 8,243.60 8,239.85 8,242.70 479.1K
13:40 8,242.60 8,243.30 8,240.10 8,240.40 263.9K
13:41 8,240.75 8,245.40 8,239.35 8,245.40 390.9K
13:42 8,246.20 8,246.20 8,243.55 8,244.80 214.9K
13:43 8,244.50 8,245.35 8,241.10 8,244.00 346.4K
13:44 8,244.00 8,250.65 8,244.00 8,250.65 384.9K
13:45 8,250.90 8,254.20 8,247.35 8,248.35 697.8K
13:46 8,247.50 8,249.45 8,244.70 8,249.45 305.9K
13:47 8,249.55 8,250.35 8,248.75 8,249.40 258.6K
13:48 8,248.85 8,249.50 8,246.55 8,247.55 260.2K
13:49 8,246.80 8,248.00 8,245.90 8,248.00 292.3K
13:50 8,247.70 8,250.55 8,247.35 8,250.55 273.3K
13:51 8,250.60 8,253.65 8,250.60 8,252.80 332.1K
13:52 8,252.30 8,252.30 8,248.55 8,249.60 298.0K
13:53 8,249.15 8,251.50 8,249.15 8,251.50 223.4K
13:54 8,252.35 8,255.70 8,251.75 8,254.60 334.7K
13:55 8,254.80 8,255.00 8,248.20 8,248.25 363.9K
13:56 8,248.20 8,250.10 8,247.15 8,250.10 336.9K
13:57 8,250.05 8,250.75 8,246.85 8,250.75 279.7K
13:58 8,250.30 8,254.15 8,248.40 8,254.05 368.8K
13:59 8,253.25 8,258.30 8,253.25 8,257.60 448.1K
14:00 8,257.35 8,266.15 8,256.50 8,264.95 572.1K
14:01 8,264.60 8,272.20 8,264.60 8,272.20 676.5K
14:02 8,272.35 8,277.05 8,272.35 8,273.65 863.2K
14:03 8,272.85 8,272.85 8,266.10 8,268.55 441.5K
14:04 8,268.65 8,271.55 8,268.65 8,270.35 268.0K
14:05 8,269.35 8,274.85 8,268.45 8,274.85 425.1K
14:06 8,275.20 8,277.00 8,274.40 8,276.15 424.9K
14:07 8,274.80 8,278.15 8,274.80 8,277.95 304.3K
14:08 8,278.15 8,278.15 8,276.70 8,277.85 315.0K
14:09 8,278.90 8,286.75 8,278.90 8,285.85 986.6K
14:10 8,285.55 8,289.85 8,285.55 8,289.85 664.9K
14:11 8,291.80 8,311.05 8,291.80 8,311.05 1,997.7K
14:12 8,311.10 8,311.10 8,295.95 8,297.20 956.5K
14:13 8,299.05 8,300.65 8,298.25 8,300.10 411.9K
14:14 8,297.90 8,301.95 8,297.55 8,299.15 725.1K
14:15 8,297.50 8,302.70 8,297.50 8,298.65 670.5K
14:16 8,297.90 8,298.55 8,294.45 8,294.65 554.7K
14:17 8,293.60 8,293.60 8,288.30 8,291.10 460.1K
14:18 8,289.30 8,293.85 8,289.30 8,291.95 562.9K
14:19 8,291.45 8,296.50 8,291.45 8,295.65 440.6K
14:20 8,296.10 8,296.10 8,289.90 8,290.95 450.8K
14:21 8,290.90 8,295.70 8,290.90 8,295.70 497.2K
14:22 8,296.50 8,297.15 8,295.30 8,297.15 423.2K
14:23 8,296.65 8,299.30 8,296.65 8,299.10 682.7K
14:24 8,299.50 8,302.85 8,298.35 8,300.10 780.8K
14:25 8,300.05 8,300.40 8,295.70 8,295.70 524.7K
14:26 8,295.70 8,297.25 8,294.30 8,296.80 553.3K
14:27 8,296.95 8,296.95 8,293.40 8,294.30 629.9K
14:28 8,294.10 8,300.25 8,294.10 8,300.25 529.1K
14:29 8,300.05 8,300.50 8,294.90 8,295.10 729.5K
14:30 8,293.95 8,294.00 8,287.35 8,287.80 750.6K
14:31 8,287.70 8,287.70 8,284.00 8,285.60 607.7K
14:32 8,286.15 8,289.20 8,284.80 8,288.85 521.9K
14:33 8,288.20 8,289.50 8,286.65 8,288.45 343.1K
14:34 8,288.35 8,288.75 8,285.80 8,286.95 490.1K
14:35 8,287.70 8,287.95 8,285.45 8,285.45 1,003.7K
14:36 8,285.40 8,290.20 8,285.40 8,289.55 486.3K
14:37 8,289.45 8,290.20 8,287.80 8,289.45 316.0K
14:38 8,289.00 8,294.25 8,286.40 8,294.25 530.4K
14:39 8,294.00 8,295.55 8,292.50 8,293.30 432.8K
14:40 8,293.65 8,294.40 8,291.15 8,291.70 480.8K
14:41 8,291.70 8,292.00 8,289.75 8,291.95 659.6K
14:42 8,291.65 8,295.40 8,291.55 8,292.55 619.6K
14:43 8,293.20 8,293.20 8,288.25 8,288.90 567.9K
14:44 8,289.95 8,291.20 8,287.85 8,288.00 423.7K
14:45 8,286.80 8,292.20 8,286.45 8,292.20 656.7K
14:46 8,292.45 8,292.75 8,291.25 8,291.65 397.8K
14:47 8,291.80 8,291.80 8,287.25 8,287.30 1,175.2K
14:48 8,285.40 8,287.20 8,282.85 8,283.90 1,016.8K
14:49 8,282.85 8,288.45 8,282.85 8,288.20 917.6K
14:50 8,288.80 8,292.00 8,288.65 8,289.95 626.7K
14:51 8,289.15 8,294.45 8,288.90 8,294.45 410.7K
14:52 8,294.75 8,297.50 8,294.75 8,297.10 510.7K
14:53 8,296.85 8,300.20 8,296.85 8,299.85 570.6K
14:54 8,299.70 8,302.60 8,299.45 8,299.45 424.2K
14:55 8,299.70 8,302.45 8,299.45 8,301.40 640.0K
14:56 8,301.25 8,301.75 8,299.85 8,301.05 618.9K
14:57 8,300.95 8,304.10 8,300.45 8,304.10 724.5K
14:58 8,305.80 8,309.55 8,305.80 8,309.00 577.0K
14:59 8,308.85 8,313.45 8,308.25 8,310.10 937.3K
15:00 8,309.90 8,309.90 8,299.25 8,299.25 1,606.1K
15:01 8,299.55 8,301.85 8,297.00 8,300.40 1,071.7K
15:02 8,300.25 8,300.45 8,298.10 8,299.85 840.1K
15:03 8,299.90 8,302.30 8,298.75 8,300.00 950.2K
15:04 8,300.05 8,300.05 8,293.85 8,293.85 1,067.5K
15:05 8,293.90 8,293.90 8,287.55 8,289.55 1,186.8K
15:06 8,289.90 8,289.90 8,286.25 8,286.65 793.9K
15:07 8,286.70 8,288.95 8,285.10 8,288.25 992.8K
15:08 8,289.50 8,293.40 8,289.50 8,293.40 716.4K
15:09 8,292.05 8,292.45 8,291.00 8,291.70 870.8K
15:10 8,293.00 8,293.00 8,288.50 8,291.50 1,484.0K
15:11 8,291.15 8,292.10 8,287.15 8,287.15 1,057.2K
15:12 8,287.25 8,287.25 8,284.55 8,284.70 1,097.3K
15:13 8,285.70 8,289.35 8,284.55 8,289.35 1,174.5K
15:14 8,289.00 8,289.75 8,288.20 8,289.70 891.7K
15:15 8,289.75 8,291.70 8,288.95 8,291.50 2,534.2K
15:16 8,292.95 8,292.95 8,289.25 8,289.30 1,907.8K
15:17 8,289.10 8,289.10 8,285.75 8,285.75 1,004.8K
15:18 8,286.00 8,286.20 8,284.45 8,284.60 2,253.5K
15:19 8,284.80 8,284.95 8,283.00 8,283.00 1,129.2K
15:20 8,283.80 8,286.35 8,282.85 8,285.00 1,962.0K
15:21 8,285.25 8,285.55 8,284.00 8,284.00 683.6K
15:22 8,283.55 8,284.25 8,282.65 8,282.65 806.7K
15:23 8,283.15 8,283.15 8,281.20 8,281.25 1,017.5K
15:24 8,281.00 8,282.00 8,279.75 8,279.90 1,830.6K
15:25 8,279.60 8,280.10 8,274.30 8,274.30 1,193.3K
15:26 8,275.15 8,276.00 8,274.15 8,274.75 972.7K
15:27 8,273.55 8,278.20 8,273.55 8,277.65 2,422.7K
15:28 8,278.90 8,280.70 8,278.70 8,280.10 1,341.7K
15:29 8,281.20 8,287.80 8,280.25 8,287.25 722.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available