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 8,678.25 8,678.25 8,678.25 8,678.25 8.7K
09:15 8,683.45 8,683.45 8,651.95 8,656.35 4,354.2K
09:16 8,653.60 8,656.10 8,646.30 8,656.10 2,311.1K
09:17 8,654.55 8,671.30 8,653.55 8,671.30 1,932.4K
09:18 8,674.30 8,678.85 8,666.55 8,667.70 1,635.5K
09:19 8,667.10 8,667.15 8,649.50 8,651.05 1,480.7K
09:20 8,652.10 8,659.80 8,648.65 8,656.85 1,732.5K
09:21 8,656.40 8,656.40 8,649.00 8,649.00 1,342.3K
09:22 8,649.45 8,652.65 8,644.45 8,651.15 1,149.3K
09:23 8,651.90 8,661.00 8,651.90 8,655.60 1,216.9K
09:24 8,656.25 8,664.10 8,651.45 8,651.45 1,192.7K
09:25 8,652.75 8,661.35 8,652.75 8,658.50 1,144.2K
09:26 8,658.70 8,659.25 8,653.80 8,659.25 834.4K
09:27 8,660.70 8,660.70 8,649.05 8,649.80 1,481.7K
09:28 8,649.80 8,662.20 8,648.00 8,660.50 1,286.0K
09:29 8,662.35 8,665.40 8,651.20 8,651.20 1,462.7K
09:30 8,648.95 8,657.05 8,648.95 8,656.50 998.7K
09:31 8,655.30 8,668.35 8,652.60 8,668.35 1,246.5K
09:32 8,669.60 8,669.95 8,659.20 8,659.50 1,025.3K
09:33 8,658.20 8,661.15 8,654.55 8,656.90 2,011.5K
09:34 8,654.30 8,654.30 8,641.55 8,641.55 1,185.7K
09:35 8,639.05 8,645.90 8,634.55 8,645.90 1,544.3K
09:36 8,646.25 8,650.05 8,644.00 8,645.05 1,014.6K
09:37 8,646.10 8,646.10 8,640.25 8,641.45 876.0K
09:38 8,641.50 8,654.90 8,639.45 8,654.90 985.1K
09:39 8,656.05 8,656.85 8,651.45 8,651.45 826.5K
09:40 8,651.05 8,652.45 8,649.45 8,649.90 568.6K
09:41 8,649.20 8,658.05 8,649.20 8,654.65 716.0K
09:42 8,655.10 8,656.30 8,653.30 8,654.30 649.2K
09:43 8,654.85 8,654.85 8,649.85 8,650.60 1,032.2K
09:44 8,652.15 8,656.65 8,650.90 8,655.00 1,256.4K
09:45 8,654.75 8,658.80 8,653.05 8,656.85 930.3K
09:46 8,659.15 8,661.65 8,657.50 8,658.00 964.2K
09:47 8,658.30 8,662.10 8,657.15 8,661.05 630.0K
09:48 8,661.10 8,663.90 8,661.10 8,662.20 481.0K
09:49 8,663.55 8,674.45 8,663.55 8,669.45 1,124.8K
09:50 8,668.40 8,668.40 8,659.10 8,659.25 651.8K
09:51 8,658.35 8,662.30 8,656.40 8,662.30 561.4K
09:52 8,662.80 8,672.45 8,662.80 8,671.85 839.5K
09:53 8,671.65 8,671.65 8,665.00 8,665.20 499.4K
09:54 8,666.05 8,668.80 8,664.95 8,667.80 318.0K
09:55 8,666.85 8,670.45 8,666.85 8,670.45 398.6K
09:56 8,669.60 8,680.95 8,669.60 8,680.95 702.1K
09:57 8,680.90 8,686.65 8,680.00 8,685.90 977.9K
09:58 8,691.05 8,693.80 8,687.75 8,689.30 1,109.3K
09:59 8,689.40 8,690.35 8,679.70 8,681.35 777.3K
10:00 8,683.90 8,686.50 8,683.05 8,684.40 891.6K
10:01 8,684.40 8,688.70 8,684.40 8,685.95 736.9K
10:02 8,685.70 8,694.35 8,685.30 8,694.35 1,098.2K
10:03 8,693.55 8,696.30 8,692.90 8,695.45 707.7K
10:04 8,695.00 8,698.05 8,694.90 8,695.90 741.2K
10:05 8,696.30 8,696.30 8,694.10 8,695.30 485.9K
10:06 8,694.75 8,694.75 8,683.35 8,683.60 554.4K
10:07 8,683.90 8,687.10 8,683.90 8,686.50 463.0K
10:08 8,687.50 8,687.50 8,682.45 8,682.70 544.6K
10:09 8,681.90 8,682.95 8,680.75 8,680.85 513.8K
10:10 8,680.50 8,684.25 8,678.05 8,684.10 626.9K
10:11 8,684.40 8,684.95 8,677.30 8,677.30 757.2K
10:12 8,677.15 8,679.65 8,675.45 8,678.80 545.4K
10:13 8,679.10 8,681.90 8,677.90 8,677.90 460.9K
10:14 8,677.40 8,683.25 8,677.40 8,683.25 513.3K
10:15 8,684.55 8,693.05 8,684.55 8,693.05 736.6K
10:16 8,692.55 8,698.00 8,691.70 8,698.00 764.6K
10:17 8,698.50 8,699.30 8,694.70 8,696.20 604.0K
10:18 8,695.10 8,697.15 8,693.60 8,696.55 608.6K
10:19 8,694.70 8,696.00 8,693.75 8,695.45 782.2K
10:20 8,697.10 8,706.80 8,695.75 8,706.55 1,777.2K
10:21 8,706.55 8,713.05 8,706.10 8,712.00 1,023.0K
10:22 8,711.85 8,711.85 8,706.45 8,707.70 769.4K
10:23 8,707.45 8,711.40 8,707.20 8,709.60 632.3K
10:24 8,709.40 8,709.40 8,706.00 8,706.60 477.4K
10:25 8,707.20 8,708.05 8,705.70 8,706.15 536.1K
10:26 8,706.00 8,710.05 8,704.70 8,708.50 874.4K
10:27 8,707.35 8,710.85 8,706.30 8,709.70 586.7K
10:28 8,710.50 8,713.90 8,710.45 8,710.45 380.8K
10:29 8,710.30 8,710.90 8,706.75 8,707.95 405.8K
10:30 8,709.40 8,712.95 8,708.80 8,712.95 340.8K
10:31 8,713.70 8,718.10 8,712.25 8,713.50 673.8K
10:32 8,713.80 8,713.85 8,709.95 8,713.30 433.4K
10:33 8,713.25 8,714.55 8,708.90 8,709.25 440.9K
10:34 8,709.35 8,710.85 8,706.95 8,707.50 420.4K
10:35 8,707.20 8,708.40 8,702.15 8,702.95 520.2K
10:36 8,702.50 8,702.75 8,699.95 8,700.55 401.8K
10:37 8,700.55 8,703.30 8,697.55 8,699.15 1,154.1K
10:38 8,700.45 8,700.95 8,696.30 8,697.80 505.6K
10:39 8,696.95 8,697.05 8,691.85 8,696.85 439.1K
10:40 8,696.95 8,697.90 8,690.60 8,690.60 403.6K
10:41 8,690.60 8,693.95 8,689.00 8,692.95 428.3K
10:42 8,693.45 8,697.30 8,693.25 8,694.20 368.2K
10:43 8,694.10 8,694.80 8,692.35 8,693.50 254.0K
10:44 8,693.45 8,693.45 8,689.95 8,690.55 331.9K
10:45 8,691.00 8,691.65 8,686.25 8,686.25 361.1K
10:46 8,686.20 8,686.20 8,683.10 8,684.00 359.0K
10:47 8,683.60 8,684.25 8,681.60 8,683.30 463.2K
10:48 8,682.50 8,684.00 8,681.35 8,682.45 559.7K
10:49 8,683.35 8,683.35 8,680.25 8,680.95 665.4K
10:50 8,680.50 8,680.80 8,676.15 8,678.15 459.3K
10:51 8,677.60 8,678.90 8,671.00 8,671.25 597.4K
10:52 8,671.20 8,671.20 8,659.20 8,663.25 975.6K
10:53 8,661.25 8,672.15 8,661.05 8,671.45 809.4K
10:54 8,669.55 8,672.75 8,669.55 8,671.15 517.4K
10:55 8,672.90 8,674.35 8,667.70 8,667.70 493.8K
10:56 8,668.20 8,669.75 8,666.25 8,669.15 345.4K
10:57 8,666.40 8,668.10 8,664.55 8,666.20 277.7K
10:58 8,666.30 8,667.40 8,663.00 8,667.40 626.4K
10:59 8,666.75 8,667.10 8,660.50 8,660.85 401.2K
11:00 8,661.40 8,664.55 8,660.25 8,664.15 591.3K
11:01 8,663.15 8,663.50 8,657.95 8,658.10 430.5K
11:02 8,657.95 8,660.55 8,656.75 8,659.95 402.7K
11:03 8,660.65 8,667.55 8,660.40 8,667.55 425.8K
11:04 8,666.80 8,666.80 8,663.75 8,664.60 235.3K
11:05 8,665.30 8,672.40 8,664.50 8,672.40 360.7K
11:06 8,672.85 8,677.80 8,670.40 8,676.95 401.8K
11:07 8,678.35 8,678.60 8,675.80 8,676.70 394.6K
11:08 8,677.20 8,679.70 8,675.95 8,678.65 280.4K
11:09 8,679.00 8,680.70 8,678.30 8,679.00 245.7K
11:10 8,680.25 8,680.60 8,679.05 8,679.75 789.7K
11:11 8,679.95 8,680.95 8,675.15 8,675.80 307.4K
11:12 8,676.70 8,680.05 8,676.25 8,678.70 211.7K
11:13 8,678.55 8,679.80 8,677.30 8,679.75 190.7K
11:14 8,679.55 8,680.10 8,677.85 8,679.30 203.2K
11:15 8,679.50 8,679.50 8,676.60 8,677.40 302.7K
11:16 8,677.05 8,678.20 8,671.40 8,671.40 320.1K
11:17 8,672.65 8,674.70 8,671.95 8,671.95 374.9K
11:18 8,671.55 8,672.15 8,667.95 8,668.80 241.1K
11:19 8,668.70 8,671.60 8,668.15 8,671.60 188.2K
11:20 8,672.60 8,672.60 8,667.80 8,668.55 152.3K
11:21 8,668.65 8,668.65 8,664.55 8,664.55 286.6K
11:22 8,663.45 8,665.85 8,662.45 8,665.85 179.6K
11:23 8,665.90 8,666.15 8,662.20 8,663.40 175.6K
11:24 8,663.55 8,663.80 8,661.55 8,662.70 172.4K
11:25 8,662.30 8,664.40 8,661.60 8,662.95 169.6K
11:26 8,663.35 8,664.90 8,662.75 8,663.60 113.7K
11:27 8,664.15 8,665.10 8,661.40 8,661.40 711.4K
11:28 8,660.95 8,661.50 8,655.20 8,659.35 353.3K
11:29 8,657.20 8,657.20 8,646.65 8,649.05 691.1K
11:30 8,648.20 8,650.60 8,647.30 8,649.45 281.1K
11:31 8,648.15 8,648.15 8,640.50 8,641.15 538.7K
11:32 8,639.75 8,643.40 8,639.55 8,641.90 471.6K
11:33 8,643.15 8,647.40 8,641.75 8,647.40 295.2K
11:34 8,647.90 8,651.15 8,647.05 8,650.70 293.0K
11:35 8,650.90 8,652.60 8,646.60 8,646.95 248.9K
11:36 8,647.30 8,649.80 8,647.20 8,648.15 228.8K
11:37 8,647.85 8,647.85 8,639.75 8,639.75 313.7K
11:38 8,633.00 8,636.30 8,633.00 8,634.45 733.2K
11:39 8,633.50 8,633.50 8,627.15 8,628.85 696.1K
11:40 8,626.00 8,626.75 8,621.75 8,622.55 547.2K
11:41 8,621.40 8,625.70 8,620.95 8,625.15 341.5K
11:42 8,624.30 8,627.95 8,624.00 8,627.30 367.1K
11:43 8,625.60 8,626.10 8,621.30 8,624.95 748.2K
11:44 8,625.95 8,627.55 8,624.05 8,627.45 320.1K
11:45 8,627.85 8,627.85 8,622.95 8,622.95 321.3K
11:46 8,621.70 8,621.75 8,617.70 8,621.75 513.0K
11:47 8,620.75 8,621.90 8,618.05 8,619.20 241.5K
11:48 8,616.35 8,616.35 8,613.30 8,614.15 444.9K
11:49 8,613.15 8,614.50 8,611.55 8,611.75 226.6K
11:50 8,610.75 8,621.00 8,610.75 8,621.00 405.8K
11:51 8,620.55 8,622.30 8,619.40 8,621.65 255.9K
11:52 8,622.50 8,624.85 8,620.00 8,620.00 267.9K
11:53 8,620.85 8,620.85 8,617.70 8,619.10 211.4K
11:54 8,619.55 8,619.70 8,614.60 8,614.60 210.9K
11:55 8,614.55 8,615.85 8,613.50 8,615.05 342.7K
11:56 8,614.40 8,621.80 8,613.95 8,620.60 309.5K
11:57 8,621.75 8,624.65 8,620.25 8,622.20 233.4K
11:58 8,622.95 8,627.35 8,622.95 8,627.20 439.3K
11:59 8,627.85 8,629.95 8,626.00 8,629.70 267.7K
12:00 8,630.15 8,630.15 8,625.35 8,627.40 253.9K
12:01 8,627.15 8,633.20 8,627.15 8,633.20 373.9K
12:02 8,633.85 8,637.75 8,633.85 8,636.30 413.3K
12:03 8,637.20 8,637.75 8,633.45 8,635.90 595.0K
12:04 8,635.25 8,635.75 8,633.15 8,633.15 333.6K
12:05 8,634.05 8,636.40 8,629.70 8,629.70 640.4K
12:06 8,629.45 8,634.35 8,628.80 8,634.15 295.4K
12:07 8,634.95 8,638.85 8,634.95 8,638.85 288.7K
12:08 8,639.50 8,642.25 8,637.55 8,637.55 365.5K
12:09 8,638.40 8,638.40 8,634.25 8,634.25 272.1K
12:10 8,633.75 8,635.90 8,631.95 8,635.10 345.2K
12:11 8,635.00 8,640.30 8,634.90 8,639.35 224.4K
12:12 8,640.90 8,645.10 8,640.50 8,644.80 244.6K
12:13 8,645.20 8,651.00 8,645.20 8,649.10 368.1K
12:14 8,650.20 8,654.60 8,650.20 8,653.15 560.8K
12:15 8,654.20 8,654.95 8,652.05 8,652.30 244.4K
12:16 8,653.90 8,659.20 8,652.95 8,657.55 330.4K
12:17 8,656.80 8,661.10 8,656.80 8,660.90 370.3K
12:18 8,661.05 8,663.80 8,659.80 8,659.80 307.1K
12:19 8,659.45 8,659.45 8,653.10 8,653.90 270.9K
12:20 8,653.80 8,654.65 8,651.70 8,653.10 256.5K
12:21 8,653.50 8,653.50 8,650.15 8,651.35 357.3K
12:22 8,650.90 8,654.30 8,649.65 8,652.45 329.1K
12:23 8,653.60 8,655.30 8,652.10 8,652.90 242.2K
12:24 8,652.50 8,653.80 8,652.30 8,652.50 722.3K
12:25 8,652.65 8,652.70 8,646.85 8,646.85 218.3K
12:26 8,648.20 8,648.40 8,646.95 8,646.95 170.0K
12:27 8,646.85 8,648.35 8,645.20 8,648.35 259.1K
12:28 8,647.00 8,647.00 8,639.10 8,640.00 439.9K
12:29 8,640.00 8,643.60 8,639.45 8,643.05 252.9K
12:30 8,644.55 8,645.90 8,642.25 8,645.35 192.8K
12:31 8,645.70 8,649.65 8,645.70 8,649.45 248.5K
12:32 8,649.20 8,653.50 8,649.05 8,653.50 244.4K
12:33 8,653.15 8,653.25 8,651.30 8,652.60 192.1K
12:34 8,653.30 8,653.30 8,647.55 8,648.50 152.8K
12:35 8,648.25 8,648.60 8,646.80 8,646.80 118.5K
12:36 8,647.20 8,648.60 8,646.60 8,648.30 594.4K
12:37 8,647.55 8,651.90 8,647.55 8,651.90 485.1K
12:38 8,651.55 8,653.90 8,651.10 8,652.75 191.9K
12:39 8,653.05 8,653.95 8,651.90 8,652.50 225.6K
12:40 8,651.50 8,652.10 8,650.05 8,650.85 208.2K
12:41 8,650.95 8,650.95 8,644.35 8,644.85 255.3K
12:42 8,644.70 8,646.50 8,644.70 8,645.50 148.8K
12:43 8,645.75 8,650.40 8,645.75 8,650.35 752.3K
12:44 8,650.50 8,655.85 8,650.50 8,655.50 279.7K
12:45 8,655.85 8,656.55 8,655.10 8,655.55 184.1K
12:46 8,656.30 8,662.10 8,656.05 8,662.10 263.5K
12:47 8,660.65 8,664.05 8,660.65 8,663.70 438.9K
12:48 8,663.55 8,666.00 8,663.55 8,665.65 386.4K
12:49 8,666.20 8,666.20 8,659.75 8,659.75 386.6K
12:50 8,660.20 8,660.20 8,654.50 8,655.50 209.0K
12:51 8,656.15 8,660.15 8,655.85 8,659.30 144.7K
12:52 8,657.80 8,661.90 8,656.30 8,660.40 240.7K
12:53 8,661.50 8,661.90 8,660.50 8,661.05 118.9K
12:54 8,661.25 8,661.25 8,659.05 8,660.15 362.0K
12:55 8,659.90 8,660.50 8,654.90 8,655.70 195.0K
12:56 8,655.05 8,660.40 8,653.95 8,660.40 208.7K
12:57 8,660.75 8,662.20 8,660.10 8,661.85 191.1K
12:58 8,663.05 8,665.50 8,662.10 8,664.00 271.1K
12:59 8,664.60 8,665.60 8,663.75 8,665.30 169.0K
13:00 8,665.15 8,668.60 8,665.05 8,668.20 197.8K
13:01 8,668.60 8,668.60 8,663.75 8,665.80 247.3K
13:02 8,665.25 8,665.80 8,660.75 8,661.55 192.8K
13:03 8,662.20 8,663.55 8,659.95 8,659.95 140.0K
13:04 8,659.75 8,660.85 8,659.35 8,659.50 239.9K
13:05 8,659.05 8,660.15 8,656.15 8,656.55 156.8K
13:06 8,657.60 8,658.75 8,656.25 8,658.60 236.5K
13:07 8,658.90 8,659.20 8,655.55 8,655.55 394.1K
13:08 8,656.60 8,657.10 8,653.65 8,654.60 160.9K
13:09 8,653.65 8,654.35 8,648.05 8,648.25 387.6K
13:10 8,647.75 8,648.15 8,646.95 8,646.95 169.7K
13:11 8,645.80 8,646.50 8,644.30 8,645.60 256.9K
13:12 8,645.05 8,647.55 8,644.45 8,647.15 444.6K
13:13 8,646.15 8,646.30 8,640.85 8,641.00 474.4K
13:14 8,640.75 8,640.75 8,637.60 8,639.10 412.4K
13:15 8,639.10 8,640.20 8,631.65 8,632.80 527.8K
13:16 8,632.00 8,637.75 8,632.00 8,636.45 482.7K
13:17 8,636.75 8,638.50 8,634.70 8,636.30 241.3K
13:18 8,635.70 8,636.95 8,629.90 8,629.90 548.3K
13:19 8,630.15 8,635.25 8,630.15 8,635.25 167.9K
13:20 8,634.25 8,636.45 8,633.50 8,636.30 200.3K
13:21 8,637.50 8,637.80 8,632.75 8,633.10 363.9K
13:22 8,633.80 8,633.80 8,631.90 8,632.95 182.8K
13:23 8,631.80 8,633.60 8,628.75 8,633.25 273.8K
13:24 8,633.75 8,635.40 8,632.45 8,635.40 175.4K
13:25 8,634.75 8,635.35 8,633.20 8,635.10 289.2K
13:26 8,635.00 8,636.70 8,632.95 8,632.95 191.4K
13:27 8,633.20 8,633.25 8,627.70 8,628.20 288.7K
13:28 8,627.80 8,628.05 8,626.40 8,627.40 268.3K
13:29 8,627.30 8,627.30 8,624.70 8,625.10 203.9K
13:30 8,625.35 8,629.25 8,625.35 8,629.10 200.8K
13:31 8,628.95 8,635.35 8,627.50 8,635.35 256.3K
13:32 8,634.75 8,640.50 8,634.75 8,639.65 257.3K
13:33 8,639.00 8,642.35 8,638.00 8,641.85 228.7K
13:34 8,642.50 8,644.90 8,641.25 8,644.90 213.4K
13:35 8,643.00 8,645.15 8,641.55 8,642.15 237.8K
13:36 8,642.20 8,645.45 8,642.20 8,644.80 226.2K
13:37 8,643.25 8,647.50 8,643.15 8,646.55 158.8K
13:38 8,646.80 8,648.75 8,645.70 8,645.75 171.3K
13:39 8,645.85 8,646.30 8,645.05 8,646.30 110.5K
13:40 8,645.15 8,647.60 8,645.15 8,647.25 126.8K
13:41 8,647.15 8,647.40 8,645.15 8,647.40 188.6K
13:42 8,648.25 8,649.30 8,644.70 8,645.60 148.5K
13:43 8,645.70 8,646.00 8,644.05 8,644.45 212.6K
13:44 8,644.00 8,644.50 8,642.45 8,643.65 181.6K
13:45 8,643.30 8,644.10 8,641.70 8,641.70 191.9K
13:46 8,640.80 8,641.45 8,637.00 8,641.45 444.1K
13:47 8,641.15 8,642.85 8,640.50 8,642.45 161.9K
13:48 8,642.55 8,642.55 8,637.90 8,638.90 251.9K
13:49 8,639.05 8,639.40 8,636.70 8,637.95 225.6K
13:50 8,638.50 8,640.90 8,636.70 8,640.85 358.7K
13:51 8,640.05 8,643.05 8,640.05 8,642.80 447.8K
13:52 8,641.85 8,643.50 8,641.10 8,641.85 253.5K
13:53 8,642.35 8,642.90 8,641.00 8,642.25 131.2K
13:54 8,642.10 8,642.55 8,639.10 8,640.25 241.2K
13:55 8,640.30 8,645.15 8,640.00 8,645.15 611.7K
13:56 8,645.60 8,645.60 8,638.90 8,638.90 615.4K
13:57 8,639.35 8,641.35 8,638.85 8,640.55 318.4K
13:58 8,640.95 8,642.10 8,639.35 8,642.10 285.6K
13:59 8,641.25 8,641.50 8,638.75 8,638.80 170.2K
14:00 8,638.05 8,639.35 8,636.45 8,636.80 437.9K
14:01 8,636.70 8,638.05 8,636.55 8,638.00 232.5K
14:02 8,637.50 8,638.95 8,636.65 8,638.95 189.8K
14:03 8,638.80 8,639.90 8,636.80 8,637.10 244.6K
14:04 8,635.85 8,637.80 8,634.70 8,634.70 171.0K
14:05 8,634.25 8,635.90 8,634.10 8,634.65 245.2K
14:06 8,634.05 8,634.90 8,632.60 8,633.75 263.0K
14:07 8,633.85 8,635.50 8,628.55 8,628.80 410.2K
14:08 8,628.50 8,630.85 8,628.35 8,629.90 265.3K
14:09 8,630.40 8,630.75 8,629.25 8,630.50 207.4K
14:10 8,630.65 8,630.65 8,623.95 8,625.65 420.6K
14:11 8,626.65 8,628.75 8,626.50 8,627.45 346.0K
14:12 8,626.85 8,627.40 8,626.10 8,626.10 216.0K
14:13 8,626.45 8,628.65 8,626.05 8,627.80 269.0K
14:14 8,628.45 8,628.45 8,625.85 8,628.20 206.9K
14:15 8,628.25 8,628.25 8,618.10 8,618.10 399.4K
14:16 8,618.85 8,621.25 8,617.85 8,621.25 343.7K
14:17 8,619.95 8,621.50 8,619.15 8,620.05 180.6K
14:18 8,619.55 8,619.65 8,616.30 8,616.65 535.0K
14:19 8,616.80 8,619.15 8,615.35 8,615.35 274.5K
14:20 8,615.55 8,617.25 8,613.30 8,614.00 460.6K
14:21 8,614.40 8,614.70 8,611.45 8,613.45 405.6K
14:22 8,612.50 8,616.15 8,612.45 8,615.10 398.4K
14:23 8,615.30 8,615.30 8,610.50 8,610.50 520.1K
14:24 8,606.90 8,611.60 8,606.60 8,610.45 884.6K
14:25 8,610.30 8,610.95 8,606.40 8,608.40 519.3K
14:26 8,608.40 8,610.50 8,608.40 8,610.50 728.9K
14:27 8,610.55 8,613.60 8,610.35 8,613.60 585.1K
14:28 8,614.75 8,615.85 8,612.35 8,612.35 605.4K
14:29 8,613.25 8,613.25 8,610.90 8,613.20 223.1K
14:30 8,613.05 8,616.70 8,612.35 8,612.55 411.0K
14:31 8,612.75 8,615.45 8,612.65 8,614.55 288.2K
14:32 8,614.50 8,615.10 8,612.90 8,612.90 257.4K
14:33 8,613.10 8,619.05 8,612.50 8,617.95 394.2K
14:34 8,619.00 8,620.05 8,616.55 8,616.95 220.3K
14:35 8,616.20 8,616.55 8,613.20 8,613.80 467.0K
14:36 8,613.90 8,616.40 8,612.80 8,616.40 356.8K
14:37 8,616.10 8,618.45 8,615.60 8,616.90 266.0K
14:38 8,616.90 8,619.30 8,616.90 8,619.15 253.7K
14:39 8,620.45 8,625.80 8,620.45 8,625.80 376.3K
14:40 8,626.05 8,628.80 8,625.85 8,628.80 289.2K
14:41 8,629.40 8,630.05 8,627.20 8,629.35 389.6K
14:42 8,628.10 8,628.10 8,621.80 8,621.80 449.5K
14:43 8,622.20 8,623.10 8,621.30 8,623.10 364.3K
14:44 8,623.40 8,626.05 8,623.40 8,624.80 338.9K
14:45 8,625.60 8,627.45 8,623.20 8,625.90 331.4K
14:46 8,626.35 8,627.20 8,625.15 8,626.30 266.5K
14:47 8,626.65 8,626.65 8,622.10 8,622.70 322.4K
14:48 8,622.15 8,624.70 8,621.15 8,621.15 291.0K
14:49 8,622.25 8,622.25 8,614.60 8,614.60 447.6K
14:50 8,614.75 8,622.90 8,612.15 8,620.50 962.4K
14:51 8,620.40 8,623.40 8,619.70 8,623.05 407.0K
14:52 8,622.75 8,622.75 8,618.75 8,620.25 503.2K
14:53 8,619.00 8,620.70 8,618.65 8,620.45 439.8K
14:54 8,620.60 8,621.35 8,617.55 8,618.35 478.5K
14:55 8,617.95 8,619.30 8,617.70 8,618.25 504.0K
14:56 8,618.00 8,622.90 8,618.00 8,622.70 699.4K
14:57 8,621.30 8,625.50 8,620.75 8,624.90 555.8K
14:58 8,623.40 8,624.50 8,617.30 8,618.25 1,908.4K
14:59 8,618.00 8,618.45 8,615.85 8,618.00 598.0K
15:00 8,618.15 8,618.15 8,608.30 8,608.45 1,122.1K
15:01 8,608.00 8,608.00 8,603.05 8,603.55 977.8K
15:02 8,603.20 8,604.70 8,602.20 8,604.70 773.2K
15:03 8,604.30 8,608.85 8,604.30 8,606.40 647.8K
15:04 8,605.55 8,607.55 8,605.30 8,607.25 585.7K
15:05 8,606.30 8,606.50 8,604.75 8,605.70 547.9K
15:06 8,606.10 8,608.00 8,605.50 8,607.20 536.1K
15:07 8,607.10 8,607.35 8,604.25 8,604.25 547.8K
15:08 8,604.20 8,604.65 8,603.20 8,603.60 701.0K
15:09 8,603.45 8,607.60 8,601.55 8,607.60 723.2K
15:10 8,611.30 8,612.50 8,607.95 8,609.30 899.5K
15:11 8,609.45 8,611.30 8,608.40 8,608.40 723.2K
15:12 8,608.20 8,609.15 8,605.25 8,606.25 650.5K
15:13 8,606.35 8,611.20 8,605.90 8,611.20 825.9K
15:14 8,611.95 8,613.70 8,610.40 8,611.65 851.2K
15:15 8,611.90 8,616.55 8,610.75 8,616.55 1,046.9K
15:16 8,616.05 8,616.95 8,609.90 8,611.25 1,462.2K
15:17 8,611.05 8,617.90 8,611.05 8,617.50 1,145.7K
15:18 8,616.85 8,616.85 8,612.95 8,614.30 1,736.6K
15:19 8,613.25 8,615.65 8,612.35 8,614.85 983.9K
15:20 8,614.15 8,616.95 8,612.45 8,612.65 1,918.4K
15:21 8,613.60 8,616.30 8,613.60 8,615.40 907.7K
15:22 8,614.95 8,616.00 8,610.85 8,611.85 987.2K
15:23 8,611.90 8,613.15 8,611.10 8,612.60 846.2K
15:24 8,612.95 8,613.15 8,611.00 8,612.30 968.8K
15:25 8,611.85 8,613.85 8,607.90 8,607.90 712.2K
15:26 8,608.30 8,609.05 8,605.10 8,607.30 1,407.5K
15:27 8,607.50 8,607.95 8,603.45 8,605.50 954.5K
15:28 8,603.70 8,611.65 8,602.35 8,608.60 1,475.9K
15:29 8,606.40 8,610.70 8,604.00 8,610.70 1,722.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available