Nifty PSE

NIFTYPSE
🏛️ india →
9,828.10
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 8,717.55 8,717.55 8,717.55 8,717.55 0.0K
09:15 8,718.00 8,718.00 8,681.45 8,699.90 6,275.3K
09:16 8,694.10 8,720.15 8,686.95 8,720.15 2,770.7K
09:17 8,720.05 8,746.45 8,714.75 8,746.45 2,397.1K
09:18 8,749.25 8,772.55 8,749.25 8,766.65 2,645.6K
09:19 8,767.40 8,769.25 8,730.40 8,731.50 2,691.8K
09:20 8,731.45 8,733.20 8,721.15 8,733.20 1,963.6K
09:21 8,734.40 8,736.90 8,730.85 8,736.90 1,883.5K
09:22 8,735.90 8,735.90 8,727.90 8,734.80 1,447.6K
09:23 8,734.20 8,735.65 8,718.15 8,721.40 1,379.1K
09:24 8,716.85 8,716.85 8,696.95 8,714.50 1,720.0K
09:25 8,709.00 8,711.65 8,702.60 8,702.60 991.1K
09:26 8,698.95 8,722.10 8,698.40 8,712.95 1,525.2K
09:27 8,709.55 8,709.55 8,700.50 8,700.50 848.8K
09:28 8,695.45 8,709.40 8,695.45 8,704.90 1,060.4K
09:29 8,702.75 8,719.95 8,697.95 8,719.95 1,258.2K
09:30 8,714.70 8,724.25 8,713.25 8,721.25 1,406.8K
09:31 8,717.60 8,718.20 8,701.80 8,703.30 1,295.2K
09:32 8,702.85 8,711.70 8,702.85 8,707.60 1,053.1K
09:33 8,708.80 8,716.85 8,706.95 8,716.85 830.1K
09:34 8,719.05 8,735.45 8,719.05 8,733.25 1,505.4K
09:35 8,734.05 8,737.55 8,725.55 8,725.55 1,323.3K
09:36 8,724.65 8,726.95 8,720.55 8,723.75 846.2K
09:37 8,723.20 8,723.50 8,711.90 8,713.10 755.1K
09:38 8,712.35 8,720.60 8,712.25 8,714.25 962.9K
09:39 8,710.70 8,710.70 8,689.45 8,693.55 1,276.8K
09:40 8,693.60 8,702.65 8,693.60 8,698.35 675.1K
09:41 8,696.75 8,702.90 8,696.30 8,701.70 524.4K
09:42 8,701.20 8,703.45 8,699.75 8,702.35 476.9K
09:43 8,703.05 8,720.55 8,703.05 8,708.05 1,078.1K
09:44 8,707.40 8,712.10 8,707.40 8,710.60 422.6K
09:45 8,712.40 8,713.65 8,698.35 8,698.35 749.7K
09:46 8,699.95 8,701.00 8,694.65 8,694.80 794.6K
09:47 8,694.35 8,694.35 8,684.20 8,686.15 900.3K
09:48 8,685.30 8,698.85 8,685.30 8,694.25 513.8K
09:49 8,692.90 8,693.90 8,688.35 8,692.70 612.8K
09:50 8,692.40 8,702.00 8,692.40 8,701.60 481.3K
09:51 8,699.50 8,709.30 8,694.70 8,709.30 600.0K
09:52 8,709.90 8,709.90 8,701.40 8,707.45 958.6K
09:53 8,706.80 8,710.15 8,703.10 8,710.15 683.3K
09:54 8,710.20 8,717.15 8,707.20 8,707.20 580.7K
09:55 8,707.70 8,710.95 8,701.80 8,701.80 642.4K
09:56 8,702.55 8,703.70 8,699.55 8,702.45 423.8K
09:57 8,702.15 8,702.70 8,696.75 8,699.35 375.5K
09:58 8,699.80 8,706.75 8,699.80 8,706.75 439.7K
09:59 8,707.80 8,713.15 8,707.00 8,713.15 544.7K
10:00 8,712.60 8,714.85 8,708.45 8,711.35 703.5K
10:01 8,711.60 8,711.60 8,707.05 8,707.95 496.6K
10:02 8,707.20 8,720.90 8,707.20 8,718.60 902.7K
10:03 8,719.00 8,725.95 8,719.00 8,725.55 571.8K
10:04 8,725.25 8,729.65 8,723.75 8,724.05 906.6K
10:05 8,725.85 8,725.85 8,720.60 8,723.65 601.8K
10:06 8,725.30 8,730.10 8,724.05 8,726.50 453.0K
10:07 8,726.80 8,730.50 8,726.40 8,726.80 786.2K
10:08 8,728.05 8,734.05 8,727.45 8,732.85 458.2K
10:09 8,734.30 8,734.30 8,726.05 8,727.20 619.4K
10:10 8,727.25 8,728.50 8,722.45 8,728.50 887.4K
10:11 8,727.30 8,731.45 8,727.30 8,731.45 519.9K
10:12 8,730.70 8,730.70 8,723.55 8,723.95 385.2K
10:13 8,723.15 8,727.30 8,723.15 8,725.60 388.8K
10:14 8,725.40 8,732.30 8,725.40 8,732.15 956.3K
10:15 8,732.90 8,734.20 8,729.65 8,730.30 428.7K
10:16 8,730.20 8,731.80 8,729.35 8,729.85 683.1K
10:17 8,730.15 8,738.10 8,730.15 8,738.10 649.6K
10:18 8,737.85 8,738.45 8,732.90 8,733.45 528.6K
10:19 8,733.35 8,733.35 8,726.25 8,726.25 458.0K
10:20 8,725.25 8,725.25 8,719.10 8,719.10 545.7K
10:21 8,719.05 8,720.50 8,718.40 8,720.40 422.2K
10:22 8,719.60 8,722.25 8,718.65 8,721.75 365.9K
10:23 8,723.55 8,724.95 8,720.25 8,720.90 516.1K
10:24 8,720.45 8,725.05 8,718.35 8,718.35 521.6K
10:25 8,717.05 8,722.25 8,717.05 8,720.55 480.9K
10:26 8,720.70 8,726.70 8,719.85 8,726.10 629.3K
10:27 8,725.75 8,727.80 8,724.35 8,727.20 260.9K
10:28 8,727.35 8,728.50 8,726.40 8,727.00 386.1K
10:29 8,726.05 8,729.45 8,725.25 8,728.85 585.7K
10:30 8,729.20 8,729.35 8,722.25 8,722.25 642.9K
10:31 8,723.40 8,727.90 8,722.95 8,727.90 286.0K
10:32 8,727.65 8,727.85 8,724.90 8,727.75 542.0K
10:33 8,728.05 8,729.80 8,727.10 8,728.40 436.3K
10:34 8,728.20 8,728.20 8,725.75 8,726.70 385.0K
10:35 8,727.00 8,735.50 8,727.00 8,735.50 727.4K
10:36 8,734.80 8,739.45 8,734.80 8,739.45 469.0K
10:37 8,740.45 8,741.65 8,737.90 8,737.90 702.3K
10:38 8,738.35 8,744.80 8,737.70 8,744.05 1,096.6K
10:39 8,742.95 8,746.30 8,742.65 8,746.30 904.8K
10:40 8,746.15 8,751.25 8,744.75 8,750.25 778.9K
10:41 8,750.15 8,750.30 8,748.20 8,748.50 374.5K
10:42 8,748.05 8,750.00 8,744.95 8,748.95 748.5K
10:43 8,749.90 8,753.30 8,749.15 8,753.30 709.9K
10:44 8,753.20 8,753.20 8,750.05 8,750.80 554.7K
10:45 8,751.15 8,752.40 8,748.35 8,749.10 667.0K
10:46 8,747.40 8,748.45 8,745.90 8,746.55 952.6K
10:47 8,745.90 8,745.90 8,743.55 8,745.70 585.9K
10:48 8,745.55 8,748.80 8,744.55 8,748.50 557.1K
10:49 8,749.85 8,753.30 8,748.60 8,753.30 609.5K
10:50 8,752.75 8,752.75 8,745.50 8,745.90 536.3K
10:51 8,745.60 8,745.85 8,740.75 8,740.75 646.2K
10:52 8,740.35 8,741.10 8,736.70 8,739.20 579.3K
10:53 8,738.60 8,741.15 8,735.75 8,740.70 607.0K
10:54 8,742.30 8,743.70 8,732.70 8,733.35 992.8K
10:55 8,733.20 8,737.05 8,732.60 8,737.05 482.4K
10:56 8,738.00 8,742.30 8,738.00 8,741.50 534.9K
10:57 8,742.20 8,743.60 8,740.00 8,740.00 332.9K
10:58 8,740.15 8,742.85 8,738.75 8,742.85 494.8K
10:59 8,743.10 8,743.30 8,738.40 8,738.40 621.9K
11:00 8,735.15 8,738.95 8,735.15 8,738.95 649.4K
11:01 8,738.80 8,744.35 8,738.80 8,744.35 391.7K
11:02 8,746.20 8,749.40 8,746.20 8,749.40 445.5K
11:03 8,749.75 8,755.50 8,749.75 8,751.25 605.9K
11:04 8,750.45 8,751.60 8,749.10 8,751.05 353.5K
11:05 8,751.15 8,751.15 8,748.25 8,749.10 395.0K
11:06 8,746.70 8,748.15 8,744.05 8,744.70 424.0K
11:07 8,744.30 8,745.10 8,741.85 8,741.95 291.5K
11:08 8,742.05 8,742.65 8,738.25 8,738.25 442.6K
11:09 8,738.15 8,741.65 8,737.60 8,741.50 335.9K
11:10 8,742.30 8,743.75 8,741.70 8,743.05 280.0K
11:11 8,742.80 8,745.60 8,741.45 8,745.20 268.9K
11:12 8,745.40 8,748.60 8,745.40 8,745.95 349.7K
11:13 8,745.30 8,749.70 8,745.30 8,749.70 281.6K
11:14 8,751.65 8,753.75 8,750.40 8,751.30 400.9K
11:15 8,749.80 8,750.45 8,748.75 8,748.75 340.8K
11:16 8,749.20 8,756.70 8,749.20 8,755.05 598.3K
11:17 8,754.95 8,754.95 8,751.50 8,753.65 404.4K
11:18 8,753.10 8,753.30 8,751.05 8,751.05 395.0K
11:19 8,753.70 8,755.10 8,750.50 8,750.85 324.5K
11:20 8,750.55 8,751.40 8,749.70 8,750.25 270.7K
11:21 8,750.60 8,750.60 8,749.00 8,750.25 377.7K
11:22 8,750.00 8,750.90 8,748.90 8,748.90 317.2K
11:23 8,748.60 8,750.60 8,748.25 8,749.20 486.4K
11:24 8,748.95 8,752.30 8,747.75 8,752.30 359.5K
11:25 8,752.05 8,753.35 8,751.50 8,752.40 272.9K
11:26 8,750.80 8,750.80 8,747.50 8,749.30 585.6K
11:27 8,749.50 8,752.05 8,749.05 8,750.95 507.1K
11:28 8,752.30 8,752.30 8,749.75 8,750.65 315.5K
11:29 8,750.50 8,752.60 8,750.35 8,750.85 297.2K
11:30 8,751.55 8,752.85 8,749.95 8,749.95 224.8K
11:31 8,750.40 8,753.95 8,750.40 8,753.95 300.0K
11:32 8,753.20 8,754.00 8,752.25 8,752.25 190.6K
11:33 8,751.95 8,752.30 8,749.80 8,751.25 276.7K
11:34 8,752.90 8,754.75 8,752.85 8,753.35 430.4K
11:35 8,753.05 8,753.95 8,748.45 8,749.45 389.5K
11:36 8,749.05 8,749.05 8,742.90 8,743.30 796.6K
11:37 8,743.05 8,746.60 8,743.05 8,746.60 431.4K
11:38 8,747.15 8,747.15 8,742.75 8,743.55 309.0K
11:39 8,742.65 8,742.65 8,738.40 8,740.65 278.5K
11:40 8,739.80 8,740.50 8,736.80 8,736.80 480.0K
11:41 8,736.30 8,736.30 8,734.10 8,734.45 523.8K
11:42 8,734.45 8,738.05 8,734.45 8,736.65 306.2K
11:43 8,736.95 8,738.90 8,736.75 8,738.20 242.4K
11:44 8,738.85 8,739.50 8,738.75 8,739.05 198.5K
11:45 8,738.25 8,739.45 8,737.05 8,737.10 214.7K
11:46 8,736.10 8,737.70 8,734.90 8,735.50 251.9K
11:47 8,735.40 8,735.40 8,723.85 8,723.85 929.6K
11:48 8,723.55 8,723.55 8,719.35 8,719.40 665.3K
11:49 8,718.10 8,718.10 8,705.90 8,705.90 1,090.0K
11:50 8,706.40 8,714.10 8,706.40 8,714.10 766.1K
11:51 8,714.65 8,716.80 8,714.65 8,716.45 705.0K
11:52 8,716.10 8,716.10 8,710.35 8,710.35 434.1K
11:53 8,709.55 8,712.75 8,709.00 8,712.40 424.1K
11:54 8,712.50 8,713.15 8,708.05 8,708.05 662.7K
11:55 8,707.30 8,709.05 8,702.20 8,708.55 695.3K
11:56 8,708.30 8,712.35 8,707.90 8,710.35 358.6K
11:57 8,708.85 8,709.35 8,706.40 8,709.35 290.0K
11:58 8,709.25 8,709.25 8,707.45 8,707.90 207.7K
11:59 8,708.70 8,708.70 8,705.80 8,705.80 323.8K
12:00 8,704.55 8,704.55 8,695.60 8,701.00 822.1K
12:01 8,700.45 8,700.55 8,696.20 8,696.20 403.4K
12:02 8,695.20 8,695.80 8,681.50 8,681.50 997.5K
12:03 8,682.00 8,683.25 8,680.15 8,681.35 1,039.7K
12:04 8,681.00 8,682.30 8,680.00 8,681.00 505.7K
12:05 8,680.90 8,684.05 8,679.95 8,680.30 485.5K
12:06 8,679.95 8,686.40 8,679.95 8,685.95 416.0K
12:07 8,685.65 8,685.65 8,680.75 8,681.60 406.1K
12:08 8,681.05 8,682.30 8,680.55 8,681.65 309.6K
12:09 8,681.75 8,681.80 8,677.40 8,677.40 511.3K
12:10 8,677.25 8,677.25 8,672.05 8,672.65 764.4K
12:11 8,672.25 8,672.25 8,668.65 8,669.95 607.9K
12:12 8,668.80 8,668.80 8,662.55 8,663.05 895.4K
12:13 8,661.55 8,664.00 8,657.60 8,664.00 810.0K
12:14 8,664.75 8,665.35 8,662.15 8,662.70 921.3K
12:15 8,662.25 8,662.25 8,656.45 8,662.15 615.8K
12:16 8,661.75 8,666.05 8,656.95 8,656.95 585.6K
12:17 8,656.30 8,658.35 8,655.75 8,658.25 597.2K
12:18 8,657.65 8,657.65 8,651.90 8,652.40 929.3K
12:19 8,653.05 8,654.90 8,642.15 8,642.15 644.2K
12:20 8,642.55 8,648.70 8,642.55 8,647.60 852.7K
12:21 8,647.35 8,649.40 8,644.25 8,644.65 433.2K
12:22 8,643.45 8,644.60 8,641.80 8,643.80 409.3K
12:23 8,644.45 8,648.95 8,643.35 8,646.00 748.4K
12:24 8,645.55 8,649.85 8,645.40 8,645.40 399.0K
12:25 8,646.40 8,651.25 8,645.20 8,651.25 352.6K
12:26 8,651.90 8,658.60 8,651.90 8,654.45 659.4K
12:27 8,655.25 8,661.00 8,655.25 8,660.35 343.3K
12:28 8,660.60 8,668.50 8,659.80 8,659.80 605.7K
12:29 8,658.70 8,662.25 8,658.10 8,660.95 282.9K
12:30 8,660.45 8,670.10 8,658.90 8,670.10 426.2K
12:31 8,670.95 8,678.20 8,669.95 8,677.95 464.7K
12:32 8,678.00 8,679.35 8,675.20 8,678.85 526.4K
12:33 8,678.70 8,681.60 8,677.95 8,679.05 396.8K
12:34 8,679.10 8,681.10 8,677.40 8,680.25 487.3K
12:35 8,680.20 8,680.85 8,676.70 8,676.70 382.8K
12:36 8,674.85 8,679.95 8,672.70 8,678.55 456.9K
12:37 8,678.65 8,683.45 8,678.65 8,683.40 238.6K
12:38 8,684.30 8,686.45 8,681.85 8,681.90 364.7K
12:39 8,680.85 8,683.45 8,680.05 8,680.25 192.8K
12:40 8,679.80 8,680.45 8,675.05 8,676.10 275.3K
12:41 8,675.90 8,676.95 8,674.15 8,674.75 260.9K
12:42 8,673.35 8,676.55 8,673.35 8,674.20 207.6K
12:43 8,674.70 8,680.55 8,671.55 8,680.55 267.1K
12:44 8,680.90 8,685.45 8,680.90 8,685.00 291.6K
12:45 8,685.75 8,685.75 8,681.90 8,681.90 208.5K
12:46 8,681.90 8,682.45 8,670.90 8,670.90 348.8K
12:47 8,670.35 8,671.35 8,668.00 8,668.30 295.6K
12:48 8,668.80 8,669.05 8,666.50 8,666.90 274.0K
12:49 8,666.15 8,670.85 8,666.15 8,668.30 425.3K
12:50 8,668.30 8,669.50 8,665.95 8,667.20 182.1K
12:51 8,666.70 8,667.05 8,661.00 8,661.00 282.1K
12:52 8,661.55 8,661.70 8,658.85 8,659.75 321.0K
12:53 8,660.15 8,664.80 8,659.45 8,659.45 416.8K
12:54 8,658.85 8,659.00 8,651.85 8,651.85 527.4K
12:55 8,652.20 8,657.45 8,652.00 8,656.30 276.1K
12:56 8,657.25 8,663.50 8,657.25 8,663.30 346.7K
12:57 8,662.40 8,663.80 8,660.55 8,663.05 232.0K
12:58 8,663.80 8,667.45 8,662.85 8,665.50 182.9K
12:59 8,667.05 8,667.90 8,666.25 8,667.70 205.0K
13:00 8,665.95 8,665.95 8,659.70 8,659.70 328.8K
13:01 8,658.90 8,658.90 8,656.00 8,656.00 354.7K
13:02 8,654.65 8,654.75 8,645.35 8,646.05 678.2K
13:03 8,645.75 8,651.80 8,645.75 8,650.10 318.8K
13:04 8,650.25 8,652.15 8,649.75 8,651.95 235.0K
13:05 8,653.05 8,657.60 8,652.90 8,657.60 189.1K
13:06 8,657.80 8,662.00 8,656.90 8,659.10 247.2K
13:07 8,659.35 8,660.00 8,655.35 8,655.35 206.8K
13:08 8,654.40 8,655.55 8,653.45 8,655.25 289.8K
13:09 8,656.00 8,656.25 8,653.40 8,654.70 224.9K
13:10 8,653.60 8,654.55 8,652.65 8,652.65 229.7K
13:11 8,651.65 8,652.40 8,647.25 8,650.75 406.1K
13:12 8,651.90 8,652.75 8,651.45 8,651.65 208.4K
13:13 8,651.85 8,651.85 8,648.65 8,650.00 190.3K
13:14 8,650.15 8,651.40 8,648.75 8,651.40 251.3K
13:15 8,651.60 8,656.30 8,651.20 8,655.80 251.4K
13:16 8,657.15 8,659.65 8,654.40 8,655.20 350.9K
13:17 8,655.80 8,655.80 8,652.85 8,653.25 204.0K
13:18 8,653.60 8,657.50 8,653.40 8,657.35 169.6K
13:19 8,658.10 8,658.65 8,657.10 8,658.50 253.4K
13:20 8,658.80 8,659.45 8,658.35 8,658.55 235.2K
13:21 8,659.10 8,659.10 8,655.95 8,658.15 195.8K
13:22 8,658.50 8,659.80 8,657.45 8,659.35 166.1K
13:23 8,659.95 8,660.20 8,658.30 8,659.25 297.3K
13:24 8,659.00 8,660.80 8,657.80 8,658.60 224.5K
13:25 8,657.25 8,657.25 8,653.70 8,655.20 301.5K
13:26 8,655.55 8,659.05 8,654.75 8,658.10 166.7K
13:27 8,657.15 8,659.15 8,654.55 8,658.80 166.0K
13:28 8,658.15 8,660.05 8,656.50 8,659.85 185.5K
13:29 8,664.00 8,665.50 8,657.35 8,658.15 330.9K
13:30 8,658.05 8,658.25 8,655.95 8,656.25 170.3K
13:31 8,656.45 8,656.45 8,651.90 8,653.80 435.9K
13:32 8,653.60 8,657.90 8,653.15 8,657.15 234.8K
13:33 8,657.25 8,660.75 8,656.15 8,659.90 194.0K
13:34 8,660.10 8,662.40 8,659.35 8,661.75 171.8K
13:35 8,661.85 8,664.75 8,660.95 8,663.90 293.8K
13:36 8,664.05 8,669.50 8,664.05 8,668.15 359.5K
13:37 8,667.25 8,668.00 8,664.95 8,667.90 211.9K
13:38 8,668.25 8,670.65 8,667.75 8,669.10 280.9K
13:39 8,669.45 8,671.20 8,669.25 8,670.70 285.2K
13:40 8,671.15 8,672.55 8,668.45 8,668.45 310.4K
13:41 8,667.30 8,668.25 8,666.40 8,667.70 284.5K
13:42 8,668.55 8,672.85 8,667.75 8,671.95 269.6K
13:43 8,672.00 8,677.95 8,671.55 8,676.90 401.0K
13:44 8,675.70 8,676.95 8,671.15 8,671.15 308.2K
13:45 8,670.75 8,670.75 8,665.15 8,665.75 307.1K
13:46 8,665.75 8,666.05 8,661.90 8,662.45 315.9K
13:47 8,663.50 8,666.20 8,663.10 8,664.70 278.6K
13:48 8,664.65 8,665.55 8,663.30 8,665.15 157.4K
13:49 8,665.10 8,665.10 8,663.00 8,664.50 191.3K
13:50 8,663.30 8,663.30 8,654.90 8,656.40 461.0K
13:51 8,656.25 8,656.50 8,651.55 8,651.55 295.2K
13:52 8,652.35 8,652.35 8,636.60 8,636.60 1,048.2K
13:53 8,636.65 8,651.90 8,636.65 8,648.80 380.6K
13:54 8,647.40 8,649.60 8,647.05 8,649.10 190.3K
13:55 8,649.65 8,649.65 8,643.15 8,643.75 231.2K
13:56 8,644.25 8,644.25 8,636.15 8,637.00 547.6K
13:57 8,638.85 8,639.00 8,635.80 8,638.55 319.9K
13:58 8,638.50 8,638.50 8,634.45 8,634.45 288.9K
13:59 8,634.25 8,634.85 8,632.85 8,634.00 263.0K
14:00 8,632.80 8,638.40 8,632.80 8,636.25 326.9K
14:01 8,634.95 8,635.25 8,630.20 8,630.75 468.7K
14:02 8,630.50 8,631.85 8,628.65 8,630.90 335.6K
14:03 8,631.25 8,635.25 8,630.80 8,632.95 408.6K
14:04 8,632.20 8,633.85 8,631.75 8,631.75 350.0K
14:05 8,630.55 8,631.70 8,626.65 8,626.85 572.5K
14:06 8,627.00 8,633.75 8,627.00 8,632.95 294.5K
14:07 8,632.85 8,634.10 8,632.20 8,632.20 256.3K
14:08 8,632.25 8,634.30 8,631.15 8,634.15 290.5K
14:09 8,634.75 8,636.50 8,633.75 8,635.85 190.3K
14:10 8,635.50 8,635.50 8,633.50 8,633.95 233.3K
14:11 8,633.25 8,634.85 8,632.00 8,634.25 273.1K
14:12 8,634.30 8,640.20 8,634.30 8,639.75 300.6K
14:13 8,640.00 8,640.55 8,638.60 8,639.35 393.7K
14:14 8,638.80 8,638.95 8,635.65 8,638.95 261.9K
14:15 8,639.05 8,639.80 8,637.90 8,639.20 273.8K
14:16 8,639.40 8,641.85 8,638.65 8,641.25 247.7K
14:17 8,641.95 8,649.00 8,641.95 8,648.35 622.6K
14:18 8,649.05 8,650.70 8,647.50 8,650.70 304.0K
14:19 8,650.80 8,652.15 8,650.10 8,650.55 466.7K
14:20 8,651.35 8,654.50 8,651.10 8,654.05 349.8K
14:21 8,654.70 8,658.35 8,653.80 8,655.05 480.1K
14:22 8,655.45 8,657.95 8,655.10 8,655.10 365.4K
14:23 8,655.30 8,655.55 8,653.65 8,654.85 251.4K
14:24 8,654.80 8,657.50 8,652.95 8,657.50 358.3K
14:25 8,658.15 8,658.50 8,656.15 8,657.05 290.1K
14:26 8,656.25 8,659.70 8,656.00 8,657.70 525.0K
14:27 8,657.75 8,660.10 8,656.35 8,660.10 357.8K
14:28 8,659.25 8,664.90 8,659.25 8,663.40 659.8K
14:29 8,663.80 8,664.00 8,661.45 8,663.00 450.2K
14:30 8,663.05 8,663.05 8,658.75 8,658.75 480.8K
14:31 8,658.90 8,659.30 8,656.40 8,658.00 218.5K
14:32 8,658.90 8,659.20 8,655.65 8,657.65 316.2K
14:33 8,658.25 8,671.75 8,658.25 8,670.40 732.5K
14:34 8,669.95 8,678.50 8,669.95 8,677.80 473.3K
14:35 8,678.10 8,679.10 8,674.40 8,675.80 551.5K
14:36 8,675.05 8,678.20 8,674.50 8,678.20 641.5K
14:37 8,677.35 8,678.35 8,673.90 8,673.90 415.4K
14:38 8,673.50 8,674.55 8,672.55 8,673.85 346.6K
14:39 8,674.15 8,675.10 8,673.35 8,675.10 333.1K
14:40 8,674.90 8,678.10 8,674.90 8,676.05 405.5K
14:41 8,675.45 8,676.35 8,673.50 8,674.10 273.2K
14:42 8,674.25 8,678.00 8,674.25 8,677.20 326.5K
14:43 8,677.35 8,678.25 8,676.75 8,678.10 203.0K
14:44 8,678.10 8,679.50 8,677.00 8,677.80 386.3K
14:45 8,677.40 8,686.20 8,677.20 8,685.95 504.2K
14:46 8,686.35 8,686.80 8,680.65 8,683.20 493.1K
14:47 8,682.10 8,683.55 8,681.20 8,682.25 293.1K
14:48 8,681.65 8,682.80 8,681.15 8,681.90 426.9K
14:49 8,682.80 8,683.45 8,680.50 8,680.70 290.8K
14:50 8,680.50 8,681.80 8,678.80 8,680.05 537.9K
14:51 8,679.65 8,680.90 8,677.60 8,677.60 356.5K
14:52 8,676.75 8,677.00 8,675.25 8,675.25 374.9K
14:53 8,675.45 8,676.00 8,671.75 8,671.75 471.0K
14:54 8,672.75 8,676.80 8,672.75 8,676.80 373.5K
14:55 8,676.55 8,679.10 8,676.55 8,678.00 345.1K
14:56 8,678.05 8,679.95 8,678.05 8,678.15 298.8K
14:57 8,678.70 8,679.35 8,677.75 8,679.20 322.7K
14:58 8,680.60 8,683.80 8,680.60 8,682.40 567.1K
14:59 8,682.65 8,683.60 8,681.10 8,683.60 345.7K
15:00 8,685.25 8,686.75 8,675.10 8,675.15 1,086.6K
15:01 8,675.40 8,675.90 8,670.90 8,672.35 917.1K
15:02 8,673.55 8,673.55 8,668.30 8,668.70 977.9K
15:03 8,669.15 8,669.95 8,663.70 8,663.70 764.3K
15:04 8,664.55 8,667.80 8,664.25 8,667.80 981.2K
15:05 8,666.00 8,666.00 8,664.25 8,665.05 773.9K
15:06 8,666.15 8,668.80 8,666.15 8,666.95 828.4K
15:07 8,667.90 8,668.10 8,666.15 8,666.25 554.3K
15:08 8,666.85 8,666.90 8,664.60 8,664.85 656.8K
15:09 8,665.00 8,666.05 8,661.50 8,666.05 1,103.4K
15:10 8,667.70 8,667.90 8,664.75 8,667.90 1,740.8K
15:11 8,668.20 8,668.90 8,667.05 8,667.05 1,089.9K
15:12 8,667.05 8,667.30 8,663.35 8,663.35 759.3K
15:13 8,663.45 8,663.45 8,660.20 8,660.20 860.1K
15:14 8,661.05 8,661.05 8,659.15 8,659.85 867.0K
15:15 8,659.65 8,659.65 8,653.35 8,653.35 1,758.1K
15:16 8,653.85 8,654.35 8,650.20 8,653.30 1,524.4K
15:17 8,653.85 8,654.45 8,651.70 8,651.70 1,364.6K
15:18 8,651.85 8,651.85 8,646.30 8,648.50 1,856.8K
15:19 8,648.85 8,649.55 8,647.80 8,649.15 1,131.9K
15:20 8,649.45 8,649.45 8,644.75 8,646.10 1,624.3K
15:21 8,646.15 8,646.85 8,645.30 8,646.35 703.0K
15:22 8,647.20 8,648.20 8,646.50 8,647.85 727.5K
15:23 8,648.25 8,648.50 8,646.45 8,646.60 773.7K
15:24 8,647.20 8,649.25 8,646.75 8,649.15 1,270.4K
15:25 8,649.70 8,650.35 8,648.65 8,649.70 937.1K
15:26 8,649.10 8,649.95 8,647.50 8,649.05 825.1K
15:27 8,649.90 8,650.50 8,649.15 8,650.40 769.0K
15:28 8,651.25 8,651.55 8,649.55 8,651.35 1,232.5K
15:29 8,649.85 8,657.30 8,649.55 8,657.30 833.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available