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 8,295.10 8,295.10 8,295.10 8,295.10 94.5K
09:15 8,296.80 8,360.55 8,296.80 8,346.20 4,779.4K
09:16 8,344.55 8,357.65 8,339.30 8,357.65 2,659.1K
09:17 8,356.90 8,375.25 8,356.90 8,372.75 2,130.2K
09:18 8,372.15 8,389.25 8,371.50 8,387.75 1,886.0K
09:19 8,386.30 8,404.90 8,386.30 8,404.70 1,922.9K
09:20 8,404.05 8,404.05 8,373.75 8,378.60 2,075.4K
09:21 8,374.65 8,378.30 8,359.75 8,359.75 1,512.2K
09:22 8,361.45 8,362.35 8,355.95 8,359.90 1,182.0K
09:23 8,359.85 8,359.85 8,345.50 8,351.10 1,302.9K
09:24 8,351.95 8,357.75 8,351.80 8,357.60 832.0K
09:25 8,362.50 8,368.65 8,356.10 8,357.10 1,767.3K
09:26 8,358.20 8,367.05 8,353.10 8,367.05 1,072.4K
09:27 8,368.15 8,371.95 8,364.00 8,371.95 1,006.1K
09:28 8,372.30 8,383.05 8,372.30 8,380.65 1,127.4K
09:29 8,380.55 8,402.05 8,380.55 8,398.55 1,604.1K
09:30 8,399.50 8,402.20 8,387.05 8,387.05 1,447.2K
09:31 8,383.05 8,397.20 8,382.95 8,397.20 976.2K
09:32 8,395.95 8,405.15 8,395.95 8,401.10 934.1K
09:33 8,403.90 8,411.80 8,403.90 8,409.30 1,101.7K
09:34 8,410.25 8,410.25 8,404.25 8,404.55 1,239.7K
09:35 8,404.65 8,412.90 8,404.25 8,406.70 1,142.8K
09:36 8,405.75 8,418.45 8,404.70 8,418.45 1,111.6K
09:37 8,419.35 8,423.55 8,418.70 8,420.20 1,073.4K
09:38 8,420.25 8,426.80 8,420.25 8,425.80 977.1K
09:39 8,427.00 8,427.00 8,420.70 8,422.70 809.4K
09:40 8,422.20 8,433.00 8,420.85 8,433.00 1,187.0K
09:41 8,433.80 8,437.55 8,429.20 8,429.20 1,330.2K
09:42 8,430.45 8,430.45 8,423.45 8,429.55 1,090.0K
09:43 8,430.05 8,435.05 8,430.05 8,434.85 1,062.1K
09:44 8,434.40 8,445.75 8,434.40 8,440.70 1,291.2K
09:45 8,441.50 8,441.50 8,430.85 8,430.85 1,277.0K
09:46 8,430.75 8,434.80 8,430.10 8,434.80 908.7K
09:47 8,433.30 8,440.45 8,431.15 8,440.45 1,149.3K
09:48 8,440.35 8,442.95 8,437.90 8,442.55 795.6K
09:49 8,443.30 8,444.65 8,439.95 8,440.35 959.4K
09:50 8,440.45 8,441.95 8,436.10 8,437.65 775.7K
09:51 8,438.25 8,438.55 8,432.40 8,437.35 975.6K
09:52 8,436.75 8,437.25 8,434.85 8,436.10 709.6K
09:53 8,435.40 8,437.45 8,433.40 8,435.90 586.1K
09:54 8,436.10 8,442.90 8,436.10 8,442.15 937.3K
09:55 8,444.05 8,446.30 8,435.85 8,439.15 1,535.2K
09:56 8,438.80 8,440.90 8,435.75 8,440.90 697.2K
09:57 8,440.05 8,444.35 8,440.05 8,442.05 498.0K
09:58 8,442.05 8,447.60 8,442.05 8,444.10 796.7K
09:59 8,444.25 8,447.30 8,437.85 8,437.85 655.0K
10:00 8,437.80 8,442.95 8,437.30 8,442.95 523.5K
10:01 8,442.85 8,442.85 8,437.30 8,437.30 911.7K
10:02 8,437.75 8,437.75 8,428.10 8,430.90 1,248.1K
10:03 8,430.95 8,433.85 8,430.95 8,432.25 520.0K
10:04 8,429.05 8,431.00 8,427.90 8,428.10 626.7K
10:05 8,428.30 8,433.55 8,427.40 8,432.40 736.5K
10:06 8,434.65 8,442.55 8,434.65 8,436.30 601.3K
10:07 8,434.90 8,439.45 8,434.90 8,437.10 966.9K
10:08 8,436.95 8,443.95 8,436.95 8,441.55 520.1K
10:09 8,442.15 8,444.95 8,441.55 8,444.95 541.4K
10:10 8,446.15 8,446.45 8,438.55 8,441.30 610.6K
10:11 8,440.50 8,441.70 8,432.75 8,434.95 705.0K
10:12 8,435.10 8,440.30 8,435.10 8,438.40 646.1K
10:13 8,435.60 8,440.20 8,435.60 8,436.85 867.4K
10:14 8,435.90 8,439.30 8,435.90 8,436.80 546.2K
10:15 8,437.70 8,438.80 8,430.70 8,430.70 877.4K
10:16 8,431.60 8,433.35 8,429.30 8,430.45 789.9K
10:17 8,429.80 8,434.95 8,428.75 8,434.20 656.6K
10:18 8,433.80 8,433.80 8,428.20 8,429.45 602.8K
10:19 8,428.85 8,430.05 8,425.50 8,425.50 937.4K
10:20 8,426.40 8,429.00 8,420.40 8,425.10 932.1K
10:21 8,424.15 8,425.35 8,418.65 8,424.80 508.2K
10:22 8,425.65 8,434.90 8,425.65 8,434.90 536.0K
10:23 8,433.45 8,437.65 8,432.90 8,434.50 513.5K
10:24 8,434.15 8,441.55 8,434.15 8,441.55 517.8K
10:25 8,441.75 8,448.25 8,441.75 8,443.70 676.6K
10:26 8,442.85 8,445.65 8,441.25 8,445.65 343.5K
10:27 8,445.45 8,450.40 8,445.45 8,450.40 430.0K
10:28 8,450.00 8,455.55 8,450.00 8,455.50 600.7K
10:29 8,455.70 8,459.05 8,454.40 8,459.05 599.5K
10:30 8,458.20 8,459.30 8,453.45 8,454.75 2,981.4K
10:31 8,454.45 8,455.85 8,452.90 8,452.95 1,180.9K
10:32 8,452.50 8,459.40 8,452.50 8,459.40 2,558.9K
10:33 8,458.90 8,461.30 8,457.50 8,461.30 673.4K
10:34 8,460.05 8,464.50 8,459.80 8,464.50 642.8K
10:35 8,464.90 8,468.00 8,464.90 8,466.55 730.1K
10:36 8,466.50 8,468.80 8,466.45 8,468.25 578.8K
10:37 8,468.30 8,471.50 8,468.30 8,471.50 566.1K
10:38 8,472.55 8,474.70 8,471.30 8,473.60 846.6K
10:39 8,473.65 8,474.05 8,471.10 8,471.25 739.4K
10:40 8,471.10 8,472.15 8,469.50 8,471.65 523.8K
10:41 8,471.80 8,474.95 8,471.75 8,473.60 485.9K
10:42 8,473.65 8,481.75 8,473.60 8,481.20 1,341.5K
10:43 8,481.55 8,484.05 8,480.60 8,482.65 604.6K
10:44 8,481.20 8,485.30 8,481.20 8,485.30 452.6K
10:45 8,484.70 8,486.85 8,484.55 8,486.85 485.8K
10:46 8,486.55 8,489.05 8,486.55 8,488.40 516.2K
10:47 8,487.60 8,487.75 8,482.15 8,483.00 642.6K
10:48 8,481.40 8,482.20 8,479.05 8,480.70 672.1K
10:49 8,482.00 8,484.05 8,480.55 8,482.45 559.9K
10:50 8,481.05 8,482.50 8,479.65 8,480.20 797.2K
10:51 8,479.70 8,486.10 8,479.70 8,485.65 1,000.3K
10:52 8,484.05 8,488.50 8,484.05 8,487.15 730.8K
10:53 8,488.20 8,491.30 8,486.85 8,490.95 888.5K
10:54 8,491.80 8,497.90 8,491.80 8,497.90 535.0K
10:55 8,497.55 8,498.70 8,494.25 8,494.25 476.1K
10:56 8,493.20 8,497.25 8,492.50 8,497.25 1,145.7K
10:57 8,498.15 8,504.10 8,498.15 8,503.90 1,616.4K
10:58 8,503.00 8,507.85 8,503.00 8,504.90 785.1K
10:59 8,506.05 8,508.10 8,504.45 8,505.40 691.8K
11:00 8,504.00 8,511.80 8,503.70 8,511.65 671.8K
11:01 8,510.20 8,511.65 8,508.55 8,508.55 1,005.7K
11:02 8,508.60 8,513.05 8,507.25 8,513.05 828.1K
11:03 8,512.55 8,513.10 8,509.10 8,509.15 1,403.5K
11:04 8,507.70 8,508.45 8,505.65 8,507.15 385.9K
11:05 8,506.90 8,507.25 8,500.50 8,500.90 921.6K
11:06 8,500.35 8,500.45 8,498.60 8,498.70 609.3K
11:07 8,499.65 8,503.30 8,497.10 8,497.10 666.9K
11:08 8,495.50 8,495.70 8,490.35 8,491.55 608.4K
11:09 8,491.50 8,494.00 8,489.50 8,493.75 677.4K
11:10 8,493.30 8,495.50 8,492.65 8,494.85 678.4K
11:11 8,495.20 8,500.45 8,495.20 8,500.40 499.7K
11:12 8,500.30 8,502.40 8,498.75 8,499.05 427.7K
11:13 8,498.15 8,499.70 8,497.60 8,499.55 342.3K
11:14 8,499.20 8,500.45 8,498.00 8,500.35 326.5K
11:15 8,499.85 8,502.40 8,499.40 8,499.80 382.6K
11:16 8,499.45 8,499.60 8,495.55 8,499.15 634.4K
11:17 8,499.30 8,500.50 8,495.80 8,495.95 423.8K
11:18 8,497.15 8,502.05 8,496.30 8,501.95 408.4K
11:19 8,502.25 8,503.05 8,499.25 8,500.25 449.3K
11:20 8,499.40 8,503.35 8,499.40 8,500.75 347.7K
11:21 8,499.50 8,500.10 8,494.75 8,495.25 522.2K
11:22 8,495.05 8,498.20 8,493.30 8,493.90 334.9K
11:23 8,493.20 8,496.70 8,493.10 8,494.60 368.3K
11:24 8,494.05 8,496.25 8,494.05 8,495.30 386.1K
11:25 8,494.65 8,496.55 8,494.15 8,495.90 322.4K
11:26 8,496.20 8,496.20 8,493.55 8,494.70 287.2K
11:27 8,494.50 8,497.30 8,494.50 8,495.90 360.3K
11:28 8,495.70 8,497.60 8,495.45 8,497.45 262.7K
11:29 8,498.20 8,506.90 8,498.20 8,506.50 479.1K
11:30 8,507.55 8,509.85 8,505.85 8,509.85 405.2K
11:31 8,510.85 8,511.15 8,507.40 8,508.70 416.1K
11:32 8,508.85 8,509.05 8,507.70 8,508.10 278.4K
11:33 8,507.35 8,511.75 8,507.35 8,511.75 393.9K
11:34 8,511.25 8,516.60 8,511.25 8,515.80 444.7K
11:35 8,515.30 8,521.30 8,515.30 8,520.65 726.6K
11:36 8,520.95 8,522.70 8,519.55 8,522.10 415.6K
11:37 8,522.65 8,524.40 8,519.85 8,524.40 494.0K
11:38 8,523.85 8,526.00 8,523.40 8,525.30 657.3K
11:39 8,525.00 8,527.75 8,524.30 8,527.75 545.4K
11:40 8,528.10 8,530.30 8,526.90 8,529.75 650.6K
11:41 8,529.60 8,535.60 8,529.60 8,534.25 1,082.2K
11:42 8,533.85 8,536.50 8,532.65 8,535.10 727.3K
11:43 8,535.75 8,537.35 8,533.20 8,537.35 525.4K
11:44 8,537.00 8,538.80 8,536.40 8,538.50 384.4K
11:45 8,538.45 8,539.90 8,538.05 8,538.80 535.0K
11:46 8,538.65 8,541.40 8,538.40 8,541.40 524.6K
11:47 8,540.60 8,548.30 8,540.60 8,548.30 731.9K
11:48 8,548.35 8,548.35 8,544.60 8,545.35 756.8K
11:49 8,545.20 8,545.60 8,541.80 8,545.60 710.6K
11:50 8,545.75 8,548.75 8,545.30 8,547.15 667.5K
11:51 8,545.95 8,549.15 8,545.55 8,547.80 554.5K
11:52 8,547.20 8,548.25 8,546.80 8,547.00 353.6K
11:53 8,546.10 8,546.10 8,544.05 8,544.05 343.2K
11:54 8,543.15 8,543.95 8,541.70 8,542.20 319.0K
11:55 8,542.70 8,542.80 8,539.50 8,539.50 574.8K
11:56 8,540.45 8,541.40 8,538.05 8,538.05 484.3K
11:57 8,537.45 8,537.80 8,533.55 8,537.20 660.1K
11:58 8,537.35 8,537.35 8,532.75 8,533.60 1,048.1K
11:59 8,533.80 8,536.10 8,530.95 8,531.75 869.7K
12:00 8,532.15 8,536.05 8,532.15 8,535.00 505.1K
12:01 8,535.60 8,536.55 8,532.15 8,533.05 528.8K
12:02 8,532.50 8,534.70 8,532.35 8,532.35 366.5K
12:03 8,532.65 8,534.60 8,532.55 8,534.15 235.3K
12:04 8,534.90 8,537.15 8,534.65 8,537.15 396.7K
12:05 8,536.10 8,540.10 8,536.00 8,540.10 385.8K
12:06 8,539.25 8,545.15 8,539.25 8,544.10 776.3K
12:07 8,544.45 8,544.70 8,539.50 8,541.80 750.8K
12:08 8,541.40 8,543.55 8,539.25 8,539.25 422.1K
12:09 8,539.60 8,542.70 8,539.30 8,541.90 312.5K
12:10 8,542.75 8,545.05 8,541.95 8,543.85 544.2K
12:11 8,544.05 8,546.10 8,542.95 8,545.55 344.2K
12:12 8,545.60 8,546.90 8,543.25 8,544.30 870.4K
12:13 8,544.50 8,548.25 8,543.80 8,548.25 781.6K
12:14 8,549.50 8,550.35 8,546.35 8,546.40 505.1K
12:15 8,546.15 8,548.70 8,546.00 8,548.70 1,474.7K
12:16 8,548.10 8,549.60 8,547.20 8,548.45 475.6K
12:17 8,548.40 8,552.30 8,548.40 8,552.30 590.0K
12:18 8,550.25 8,554.55 8,550.25 8,553.55 486.7K
12:19 8,551.70 8,552.80 8,550.80 8,552.20 334.9K
12:20 8,552.10 8,556.05 8,551.95 8,554.70 401.2K
12:21 8,554.70 8,554.70 8,547.70 8,548.15 372.4K
12:22 8,547.45 8,548.25 8,542.55 8,543.10 368.2K
12:23 8,542.75 8,544.50 8,542.25 8,543.55 315.9K
12:24 8,542.40 8,544.85 8,541.60 8,544.50 324.8K
12:25 8,544.70 8,547.60 8,544.35 8,547.45 238.7K
12:26 8,546.70 8,548.05 8,546.40 8,548.05 218.6K
12:27 8,548.00 8,550.15 8,547.25 8,547.25 307.2K
12:28 8,546.95 8,547.75 8,545.95 8,546.80 200.0K
12:29 8,546.95 8,548.85 8,546.10 8,548.85 225.7K
12:30 8,549.70 8,552.50 8,549.70 8,552.40 281.0K
12:31 8,550.35 8,555.70 8,550.35 8,555.70 364.8K
12:32 8,555.40 8,556.35 8,553.75 8,553.75 434.9K
12:33 8,553.50 8,554.00 8,551.65 8,551.70 421.4K
12:34 8,552.00 8,552.00 8,548.60 8,550.45 286.6K
12:35 8,550.45 8,551.40 8,549.15 8,549.15 239.3K
12:36 8,548.80 8,551.55 8,548.20 8,551.30 423.8K
12:37 8,550.90 8,551.05 8,548.55 8,550.70 381.5K
12:38 8,550.90 8,551.75 8,548.75 8,548.75 326.7K
12:39 8,549.55 8,553.10 8,548.70 8,553.10 368.8K
12:40 8,552.30 8,558.90 8,552.30 8,558.65 701.2K
12:41 8,556.15 8,558.90 8,555.45 8,558.90 512.7K
12:42 8,557.55 8,559.65 8,557.50 8,559.65 290.2K
12:43 8,559.15 8,560.50 8,554.15 8,554.75 1,126.6K
12:44 8,554.25 8,554.50 8,549.00 8,550.80 327.4K
12:45 8,550.25 8,550.75 8,548.95 8,549.20 253.9K
12:46 8,549.65 8,549.65 8,545.90 8,548.55 514.4K
12:47 8,548.30 8,548.30 8,545.20 8,548.05 579.3K
12:48 8,548.90 8,554.50 8,548.35 8,552.80 556.5K
12:49 8,552.75 8,553.00 8,549.65 8,551.60 357.1K
12:50 8,551.35 8,555.60 8,551.35 8,551.80 338.6K
12:51 8,552.20 8,553.80 8,550.95 8,553.80 306.0K
12:52 8,555.05 8,555.40 8,553.25 8,553.70 260.0K
12:53 8,554.45 8,555.15 8,549.55 8,551.35 382.8K
12:54 8,551.05 8,553.55 8,550.90 8,553.30 255.3K
12:55 8,551.75 8,553.75 8,550.05 8,550.90 411.1K
12:56 8,550.30 8,550.30 8,543.60 8,543.60 754.0K
12:57 8,543.55 8,545.35 8,539.65 8,540.15 803.8K
12:58 8,538.40 8,542.45 8,537.35 8,540.30 631.4K
12:59 8,539.25 8,545.60 8,539.25 8,543.20 491.4K
13:00 8,543.60 8,546.45 8,542.50 8,546.45 508.7K
13:01 8,546.20 8,552.90 8,546.20 8,551.45 466.5K
13:02 8,550.70 8,551.45 8,548.25 8,549.20 320.2K
13:03 8,548.45 8,548.45 8,545.20 8,546.15 249.9K
13:04 8,545.60 8,547.15 8,543.40 8,547.05 348.4K
13:05 8,546.85 8,549.95 8,545.00 8,545.00 354.2K
13:06 8,544.20 8,544.20 8,537.35 8,539.80 1,187.0K
13:07 8,539.70 8,539.85 8,534.65 8,534.65 1,407.6K
13:08 8,534.25 8,534.25 8,531.80 8,531.80 630.2K
13:09 8,531.65 8,537.70 8,531.65 8,537.25 1,066.9K
13:10 8,537.65 8,538.30 8,533.25 8,536.25 594.0K
13:11 8,538.05 8,542.10 8,538.05 8,541.90 459.4K
13:12 8,542.10 8,547.30 8,541.80 8,547.30 820.0K
13:13 8,547.05 8,547.55 8,543.60 8,544.60 827.5K
13:14 8,544.65 8,545.25 8,542.00 8,543.85 404.6K
13:15 8,544.50 8,546.35 8,544.50 8,545.35 343.5K
13:16 8,544.80 8,547.25 8,542.75 8,546.40 390.6K
13:17 8,547.05 8,549.95 8,547.05 8,549.55 539.6K
13:18 8,549.10 8,549.50 8,546.50 8,548.10 524.8K
13:19 8,548.80 8,556.70 8,548.30 8,551.80 1,319.2K
13:20 8,550.65 8,552.80 8,549.30 8,552.05 496.1K
13:21 8,552.70 8,553.90 8,551.20 8,552.95 1,008.8K
13:22 8,553.00 8,556.40 8,553.00 8,555.95 583.0K
13:23 8,556.10 8,556.15 8,553.45 8,555.20 598.9K
13:24 8,555.50 8,556.70 8,553.50 8,553.85 355.0K
13:25 8,553.75 8,554.20 8,551.85 8,552.20 371.0K
13:26 8,554.35 8,555.50 8,552.50 8,554.75 348.8K
13:27 8,555.60 8,557.80 8,554.20 8,557.60 731.2K
13:28 8,556.55 8,557.40 8,553.00 8,553.85 1,437.5K
13:29 8,554.95 8,555.55 8,553.55 8,555.05 346.3K
13:30 8,554.15 8,554.15 8,549.80 8,551.65 804.6K
13:31 8,550.50 8,550.85 8,544.45 8,545.00 547.1K
13:32 8,545.10 8,547.70 8,545.10 8,546.05 484.1K
13:33 8,544.90 8,546.55 8,544.05 8,545.95 300.9K
13:34 8,546.30 8,548.05 8,545.90 8,548.05 414.0K
13:35 8,548.45 8,551.65 8,548.40 8,549.60 591.6K
13:36 8,549.15 8,550.25 8,548.55 8,549.40 639.0K
13:37 8,549.75 8,550.15 8,544.80 8,544.85 443.7K
13:38 8,545.55 8,546.05 8,541.95 8,542.80 442.9K
13:39 8,541.90 8,542.50 8,538.35 8,538.40 536.8K
13:40 8,536.80 8,537.15 8,531.90 8,534.00 687.5K
13:41 8,534.60 8,534.60 8,527.00 8,529.55 802.9K
13:42 8,529.40 8,529.40 8,526.00 8,527.70 1,266.3K
13:43 8,528.50 8,529.10 8,517.10 8,517.30 886.5K
13:44 8,518.15 8,528.10 8,518.15 8,526.65 735.0K
13:45 8,527.00 8,531.25 8,527.00 8,529.75 606.7K
13:46 8,529.65 8,533.40 8,526.90 8,527.15 395.2K
13:47 8,526.30 8,528.80 8,525.75 8,528.65 359.0K
13:48 8,529.15 8,529.15 8,522.05 8,522.85 420.5K
13:49 8,521.70 8,525.70 8,521.70 8,523.05 297.9K
13:50 8,521.95 8,523.90 8,521.90 8,523.15 235.7K
13:51 8,524.25 8,528.85 8,524.25 8,528.55 374.0K
13:52 8,529.00 8,535.80 8,528.45 8,535.60 487.6K
13:53 8,535.30 8,535.45 8,531.40 8,533.55 354.5K
13:54 8,532.45 8,532.45 8,526.90 8,529.60 364.3K
13:55 8,529.25 8,535.50 8,529.00 8,535.40 396.0K
13:56 8,535.75 8,537.20 8,534.40 8,535.85 453.2K
13:57 8,535.70 8,538.55 8,534.70 8,537.60 256.7K
13:58 8,537.95 8,544.25 8,537.70 8,544.25 355.7K
13:59 8,543.90 8,544.40 8,538.70 8,538.70 350.7K
14:00 8,539.55 8,539.85 8,536.70 8,538.60 333.7K
14:01 8,538.50 8,540.65 8,535.25 8,540.65 467.9K
14:02 8,540.15 8,540.50 8,536.10 8,536.10 323.3K
14:03 8,536.15 8,536.35 8,533.50 8,533.50 439.4K
14:04 8,533.30 8,535.30 8,533.30 8,534.80 497.5K
14:05 8,534.80 8,536.75 8,534.30 8,536.75 503.0K
14:06 8,536.65 8,538.95 8,536.60 8,538.95 367.8K
14:07 8,539.15 8,540.35 8,537.35 8,540.35 449.6K
14:08 8,539.75 8,541.05 8,539.05 8,539.05 553.4K
14:09 8,539.20 8,539.95 8,538.75 8,539.50 451.6K
14:10 8,540.45 8,542.30 8,540.45 8,541.50 592.9K
14:11 8,541.45 8,541.45 8,537.10 8,540.10 554.0K
14:12 8,540.20 8,544.45 8,540.20 8,544.45 512.6K
14:13 8,545.20 8,545.70 8,540.70 8,540.90 573.3K
14:14 8,541.20 8,541.90 8,539.65 8,541.80 554.0K
14:15 8,541.45 8,542.15 8,534.90 8,534.90 1,012.8K
14:16 8,532.70 8,533.95 8,532.70 8,533.05 542.0K
14:17 8,532.60 8,533.40 8,529.80 8,529.80 967.8K
14:18 8,529.70 8,530.05 8,522.35 8,523.10 677.7K
14:19 8,522.20 8,525.55 8,521.55 8,524.35 638.3K
14:20 8,524.05 8,525.00 8,521.55 8,521.55 482.4K
14:21 8,521.00 8,522.75 8,519.80 8,522.75 591.8K
14:22 8,524.15 8,526.85 8,523.95 8,526.35 486.6K
14:23 8,525.85 8,526.85 8,525.35 8,526.35 299.0K
14:24 8,526.10 8,527.15 8,525.40 8,526.20 486.9K
14:25 8,526.95 8,534.90 8,525.05 8,534.90 693.7K
14:26 8,534.15 8,536.10 8,533.60 8,535.00 668.7K
14:27 8,534.50 8,539.25 8,534.15 8,538.35 463.6K
14:28 8,538.20 8,542.10 8,537.90 8,541.90 508.3K
14:29 8,542.45 8,544.00 8,540.95 8,543.25 598.0K
14:30 8,543.50 8,544.95 8,541.40 8,544.95 770.1K
14:31 8,544.35 8,545.25 8,543.15 8,543.70 737.4K
14:32 8,543.20 8,543.90 8,537.00 8,537.00 521.5K
14:33 8,536.85 8,537.00 8,533.65 8,533.90 747.7K
14:34 8,533.25 8,535.95 8,533.20 8,534.05 584.3K
14:35 8,532.75 8,533.40 8,531.15 8,531.50 844.1K
14:36 8,531.15 8,533.70 8,531.15 8,533.70 466.8K
14:37 8,533.90 8,537.45 8,533.80 8,537.45 448.4K
14:38 8,537.70 8,544.00 8,537.65 8,542.85 577.6K
14:39 8,542.85 8,549.95 8,541.90 8,549.80 663.2K
14:40 8,548.60 8,556.90 8,548.60 8,555.80 726.0K
14:41 8,556.45 8,557.20 8,551.50 8,551.50 506.1K
14:42 8,552.25 8,553.65 8,550.65 8,552.95 506.5K
14:43 8,552.50 8,553.25 8,551.00 8,551.50 314.6K
14:44 8,553.25 8,556.25 8,553.25 8,555.90 859.2K
14:45 8,555.95 8,555.95 8,553.90 8,555.90 637.2K
14:46 8,556.35 8,560.50 8,555.35 8,555.35 1,013.7K
14:47 8,554.70 8,557.75 8,554.70 8,557.20 578.7K
14:48 8,556.60 8,558.55 8,556.55 8,558.25 434.0K
14:49 8,558.50 8,560.85 8,557.35 8,558.40 762.7K
14:50 8,558.10 8,561.40 8,557.15 8,561.40 704.2K
14:51 8,561.10 8,566.00 8,561.10 8,566.00 628.3K
14:52 8,566.05 8,566.60 8,564.90 8,566.60 559.5K
14:53 8,565.95 8,566.25 8,561.65 8,561.65 1,253.9K
14:54 8,562.75 8,564.25 8,561.55 8,563.15 698.7K
14:55 8,562.20 8,562.65 8,560.20 8,562.00 1,556.7K
14:56 8,561.95 8,561.95 8,555.90 8,557.05 695.1K
14:57 8,557.25 8,559.80 8,557.25 8,559.45 662.4K
14:58 8,559.20 8,559.80 8,555.60 8,556.70 448.5K
14:59 8,557.05 8,558.85 8,556.35 8,556.35 533.3K
15:00 8,556.60 8,560.60 8,556.60 8,559.55 1,173.0K
15:01 8,559.75 8,559.75 8,555.10 8,557.65 1,023.4K
15:02 8,558.10 8,560.25 8,557.50 8,559.25 906.4K
15:03 8,560.60 8,560.60 8,558.90 8,559.55 721.1K
15:04 8,558.80 8,560.35 8,558.35 8,559.30 840.7K
15:05 8,559.65 8,559.65 8,557.75 8,557.85 804.2K
15:06 8,557.35 8,557.35 8,555.00 8,555.65 883.6K
15:07 8,556.20 8,559.40 8,556.20 8,558.60 1,172.1K
15:08 8,558.00 8,560.10 8,558.00 8,559.45 824.4K
15:09 8,560.45 8,562.15 8,559.85 8,561.85 1,025.1K
15:10 8,561.60 8,561.60 8,556.75 8,556.80 1,287.0K
15:11 8,556.35 8,557.90 8,555.75 8,556.00 1,183.5K
15:12 8,556.10 8,561.30 8,556.10 8,559.75 971.4K
15:13 8,560.35 8,560.80 8,558.90 8,559.90 1,084.4K
15:14 8,560.00 8,560.50 8,558.30 8,560.45 1,260.1K
15:15 8,559.40 8,560.30 8,557.55 8,558.75 1,522.4K
15:16 8,557.25 8,559.10 8,555.70 8,557.90 1,622.6K
15:17 8,558.90 8,559.25 8,557.95 8,558.00 1,075.7K
15:18 8,558.30 8,563.60 8,556.95 8,562.85 2,231.9K
15:19 8,562.70 8,562.70 8,560.45 8,560.80 1,319.7K
15:20 8,561.60 8,561.60 8,557.55 8,557.55 1,886.7K
15:21 8,558.95 8,560.05 8,557.90 8,560.05 1,670.9K
15:22 8,559.55 8,559.75 8,557.20 8,557.30 1,003.6K
15:23 8,558.30 8,559.50 8,556.40 8,559.50 1,331.6K
15:24 8,559.45 8,559.95 8,558.15 8,558.35 1,433.3K
15:25 8,559.45 8,561.05 8,557.60 8,560.15 1,358.3K
15:26 8,560.50 8,560.70 8,558.75 8,558.75 976.2K
15:27 8,558.70 8,561.05 8,558.60 8,559.10 1,008.4K
15:28 8,558.95 8,562.90 8,558.75 8,561.40 856.3K
15:29 8,561.85 8,566.10 8,558.75 8,558.75 957.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available