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 8,851.20 8,851.20 8,851.20 8,851.20 171.2K
09:15 8,845.05 8,845.05 8,818.35 8,835.65 12,804.2K
09:16 8,841.00 8,873.10 8,841.00 8,873.10 4,486.0K
09:17 8,873.05 8,876.45 8,870.15 8,871.20 3,336.5K
09:18 8,871.35 8,885.30 8,871.35 8,885.30 2,157.0K
09:19 8,885.10 8,891.50 8,882.95 8,886.85 2,585.3K
09:20 8,887.30 8,887.30 8,872.20 8,874.05 2,759.7K
09:21 8,872.80 8,872.80 8,854.90 8,864.80 3,054.2K
09:22 8,865.45 8,868.15 8,854.15 8,857.10 2,889.0K
09:23 8,856.80 8,861.65 8,849.90 8,861.65 2,263.2K
09:24 8,858.70 8,864.15 8,855.30 8,855.30 1,518.0K
09:25 8,854.25 8,855.85 8,849.25 8,852.25 2,163.3K
09:26 8,849.50 8,852.90 8,847.60 8,852.65 1,344.0K
09:27 8,857.50 8,862.50 8,851.35 8,854.25 1,837.8K
09:28 8,854.15 8,860.45 8,851.50 8,859.60 1,572.4K
09:29 8,861.40 8,868.40 8,861.30 8,867.10 1,685.0K
09:30 8,866.05 8,869.35 8,862.30 8,869.35 1,248.7K
09:31 8,868.75 8,872.15 8,868.75 8,870.55 1,486.2K
09:32 8,870.60 8,870.60 8,863.65 8,869.10 1,198.9K
09:33 8,869.10 8,877.90 8,869.10 8,876.40 2,126.0K
09:34 8,875.95 8,875.95 8,868.80 8,868.80 2,007.5K
09:35 8,868.50 8,872.45 8,866.55 8,867.50 1,379.5K
09:36 8,865.40 8,866.90 8,864.75 8,864.75 1,264.1K
09:37 8,864.20 8,866.45 8,862.75 8,863.05 1,312.0K
09:38 8,862.90 8,867.40 8,862.30 8,862.30 714.2K
09:39 8,861.60 8,861.60 8,855.50 8,855.65 814.8K
09:40 8,853.90 8,858.40 8,853.15 8,858.40 1,247.9K
09:41 8,858.80 8,860.50 8,844.00 8,844.00 3,608.4K
09:42 8,844.65 8,856.85 8,844.65 8,856.65 822.3K
09:43 8,857.70 8,870.60 8,857.70 8,869.30 967.5K
09:44 8,868.90 8,873.90 8,868.90 8,873.90 994.9K
09:45 8,873.90 8,876.70 8,869.35 8,870.15 1,069.8K
09:46 8,868.40 8,870.10 8,865.45 8,869.90 840.8K
09:47 8,870.35 8,879.45 8,870.35 8,878.30 797.6K
09:48 8,877.70 8,879.20 8,874.65 8,879.20 705.1K
09:49 8,879.15 8,881.50 8,879.15 8,881.15 904.6K
09:50 8,881.10 8,881.10 8,876.60 8,878.65 748.9K
09:51 8,878.70 8,888.10 8,878.70 8,888.10 899.4K
09:52 8,888.25 8,891.75 8,888.25 8,891.60 629.6K
09:53 8,892.15 8,893.20 8,890.85 8,891.40 905.0K
09:54 8,890.90 8,893.05 8,890.25 8,890.85 683.6K
09:55 8,888.45 8,889.70 8,884.75 8,885.80 566.6K
09:56 8,886.90 8,888.35 8,885.85 8,888.10 565.2K
09:57 8,887.45 8,892.10 8,887.45 8,890.35 808.0K
09:58 8,889.45 8,889.70 8,887.80 8,888.65 530.4K
09:59 8,888.60 8,890.90 8,886.05 8,890.90 454.7K
10:00 8,890.15 8,895.85 8,890.15 8,895.85 596.5K
10:01 8,898.95 8,901.45 8,898.00 8,899.15 1,026.6K
10:02 8,899.85 8,899.85 8,896.55 8,896.55 403.9K
10:03 8,894.40 8,895.00 8,891.15 8,891.15 672.9K
10:04 8,891.25 8,893.20 8,890.45 8,892.30 587.7K
10:05 8,891.35 8,891.45 8,889.60 8,891.00 321.7K
10:06 8,890.95 8,890.95 8,888.65 8,890.30 278.2K
10:07 8,891.45 8,893.75 8,891.45 8,893.15 549.4K
10:08 8,892.50 8,892.55 8,885.40 8,885.85 5,057.1K
10:09 8,886.70 8,886.70 8,872.45 8,872.45 1,527.2K
10:10 8,871.25 8,877.90 8,871.25 8,877.45 588.4K
10:11 8,877.05 8,877.05 8,872.35 8,872.45 422.3K
10:12 8,874.35 8,875.90 8,873.30 8,874.90 314.2K
10:13 8,875.35 8,880.25 8,874.90 8,880.20 472.9K
10:14 8,880.30 8,880.70 8,879.00 8,879.70 307.4K
10:15 8,880.25 8,888.55 8,880.25 8,888.40 480.6K
10:16 8,889.40 8,892.40 8,888.15 8,891.35 386.3K
10:17 8,892.30 8,892.85 8,888.85 8,889.05 680.9K
10:18 8,890.35 8,892.65 8,889.90 8,892.65 392.8K
10:19 8,892.90 8,893.90 8,891.95 8,893.80 443.1K
10:20 8,893.65 8,893.65 8,890.05 8,891.05 401.9K
10:21 8,890.35 8,893.85 8,890.35 8,893.85 389.1K
10:22 8,893.45 8,896.95 8,893.45 8,895.40 322.3K
10:23 8,896.45 8,898.40 8,895.85 8,898.40 315.8K
10:24 8,897.90 8,902.05 8,897.05 8,902.05 487.9K
10:25 8,901.80 8,908.20 8,901.45 8,907.95 1,037.9K
10:26 8,907.55 8,910.65 8,907.30 8,908.60 1,008.2K
10:27 8,908.70 8,908.70 8,904.15 8,904.85 523.0K
10:28 8,904.25 8,904.50 8,901.65 8,902.30 386.9K
10:29 8,902.75 8,903.90 8,901.00 8,903.10 429.7K
10:30 8,903.70 8,905.70 8,903.05 8,905.15 673.0K
10:31 8,904.30 8,911.00 8,904.30 8,908.95 661.0K
10:32 8,910.50 8,911.55 8,908.60 8,911.55 411.5K
10:33 8,911.55 8,912.35 8,910.40 8,910.40 421.4K
10:34 8,910.30 8,912.20 8,910.25 8,912.15 376.8K
10:35 8,911.85 8,913.05 8,911.70 8,911.70 570.1K
10:36 8,912.35 8,912.35 8,906.80 8,907.00 489.9K
10:37 8,907.15 8,909.05 8,906.50 8,909.05 316.1K
10:38 8,908.95 8,909.75 8,903.80 8,905.55 634.5K
10:39 8,905.45 8,906.95 8,905.40 8,906.75 299.9K
10:40 8,907.00 8,907.00 8,904.65 8,905.25 376.5K
10:41 8,905.25 8,908.55 8,904.40 8,908.40 377.4K
10:42 8,908.10 8,912.70 8,908.10 8,911.40 574.3K
10:43 8,910.55 8,914.50 8,910.55 8,913.30 479.5K
10:44 8,913.20 8,914.85 8,912.60 8,914.65 353.4K
10:45 8,914.55 8,917.20 8,914.55 8,914.75 348.5K
10:46 8,914.35 8,915.35 8,913.65 8,913.95 348.1K
10:47 8,914.15 8,915.30 8,913.15 8,913.15 556.8K
10:48 8,912.95 8,912.95 8,907.00 8,907.05 651.0K
10:49 8,907.20 8,907.45 8,903.15 8,906.85 462.5K
10:50 8,905.60 8,908.00 8,902.95 8,907.70 759.6K
10:51 8,908.20 8,909.75 8,906.65 8,907.15 254.2K
10:52 8,904.95 8,904.95 8,899.50 8,900.80 631.5K
10:53 8,899.55 8,906.10 8,899.55 8,906.10 343.7K
10:54 8,906.40 8,907.60 8,905.45 8,907.00 267.9K
10:55 8,906.25 8,907.50 8,905.05 8,906.85 301.2K
10:56 8,906.15 8,910.25 8,906.15 8,909.70 340.0K
10:57 8,909.65 8,911.75 8,909.65 8,911.40 329.7K
10:58 8,911.85 8,913.40 8,911.05 8,913.15 381.9K
10:59 8,912.60 8,914.20 8,910.50 8,911.90 344.3K
11:00 8,912.90 8,913.25 8,911.10 8,911.70 395.4K
11:01 8,912.00 8,914.15 8,911.50 8,913.75 273.1K
11:02 8,913.65 8,916.75 8,913.35 8,916.75 281.6K
11:03 8,915.95 8,918.40 8,915.95 8,918.25 571.7K
11:04 8,917.75 8,918.25 8,917.15 8,918.15 214.9K
11:05 8,918.75 8,919.95 8,917.65 8,918.30 341.4K
11:06 8,916.45 8,921.85 8,916.45 8,920.75 712.0K
11:07 8,920.50 8,921.40 8,919.00 8,920.30 374.6K
11:08 8,920.20 8,922.75 8,919.40 8,922.30 542.9K
11:09 8,923.05 8,923.55 8,921.80 8,923.55 388.1K
11:10 8,923.25 8,923.25 8,921.15 8,921.55 280.7K
11:11 8,921.10 8,921.10 8,912.15 8,913.45 648.2K
11:12 8,913.90 8,914.10 8,911.05 8,911.85 414.6K
11:13 8,912.30 8,915.05 8,912.30 8,914.70 571.9K
11:14 8,914.10 8,915.50 8,913.70 8,915.05 207.9K
11:15 8,914.90 8,915.95 8,912.05 8,912.40 265.8K
11:16 8,912.05 8,917.10 8,912.05 8,915.95 316.0K
11:17 8,916.80 8,916.80 8,913.30 8,914.90 267.0K
11:18 8,914.85 8,915.45 8,913.85 8,914.95 300.5K
11:19 8,914.85 8,914.90 8,912.65 8,914.10 332.1K
11:20 8,913.90 8,917.15 8,913.90 8,917.15 363.5K
11:21 8,917.70 8,919.75 8,916.85 8,919.75 495.7K
11:22 8,919.55 8,919.55 8,912.50 8,912.70 581.1K
11:23 8,911.90 8,911.90 8,907.85 8,908.55 556.5K
11:24 8,908.85 8,911.20 8,908.85 8,909.55 351.4K
11:25 8,910.00 8,910.00 8,907.95 8,908.45 432.1K
11:26 8,908.15 8,911.10 8,906.05 8,909.90 555.9K
11:27 8,910.30 8,914.30 8,910.10 8,913.65 779.4K
11:28 8,914.10 8,914.10 8,911.85 8,912.80 588.8K
11:29 8,911.65 8,912.40 8,910.45 8,912.15 365.4K
11:30 8,912.25 8,914.80 8,912.25 8,914.15 368.8K
11:31 8,914.20 8,915.10 8,910.00 8,911.15 355.1K
11:32 8,910.85 8,911.20 8,908.20 8,910.40 529.2K
11:33 8,910.85 8,912.05 8,910.15 8,911.60 296.6K
11:34 8,913.20 8,915.35 8,913.00 8,915.35 465.5K
11:35 8,915.20 8,916.40 8,914.60 8,915.85 245.0K
11:36 8,916.25 8,916.25 8,914.75 8,915.40 675.4K
11:37 8,915.05 8,915.65 8,914.00 8,915.65 322.7K
11:38 8,915.75 8,915.90 8,912.65 8,912.85 700.3K
11:39 8,913.05 8,916.55 8,912.40 8,916.50 580.7K
11:40 8,917.55 8,919.45 8,917.20 8,919.45 961.7K
11:41 8,919.10 8,922.60 8,918.60 8,920.30 694.9K
11:42 8,920.60 8,924.30 8,920.40 8,921.90 542.9K
11:43 8,921.95 8,922.45 8,920.30 8,921.55 665.1K
11:44 8,921.25 8,921.45 8,918.75 8,918.75 528.3K
11:45 8,918.55 8,919.95 8,915.75 8,915.85 608.6K
11:46 8,915.70 8,915.70 8,911.35 8,914.00 484.9K
11:47 8,912.55 8,915.15 8,912.40 8,914.50 504.8K
11:48 8,916.30 8,919.20 8,915.45 8,919.10 376.5K
11:49 8,919.15 8,923.80 8,919.15 8,923.05 510.6K
11:50 8,923.40 8,924.60 8,920.75 8,920.80 515.4K
11:51 8,921.60 8,930.35 8,920.80 8,930.35 779.7K
11:52 8,930.40 8,936.10 8,930.10 8,935.60 645.7K
11:53 8,935.75 8,939.40 8,935.70 8,938.20 567.5K
11:54 8,939.30 8,944.45 8,939.25 8,944.45 640.8K
11:55 8,945.35 8,947.85 8,944.10 8,947.85 630.8K
11:56 8,948.75 8,949.05 8,947.55 8,948.30 918.6K
11:57 8,948.80 8,950.20 8,946.65 8,946.65 694.4K
11:58 8,945.40 8,948.55 8,945.40 8,947.10 530.4K
11:59 8,947.95 8,955.20 8,947.90 8,954.85 568.5K
12:00 8,955.80 8,961.00 8,955.80 8,960.20 1,074.1K
12:01 8,960.25 8,965.40 8,960.25 8,963.10 1,147.5K
12:02 8,964.40 8,966.60 8,963.85 8,965.20 658.3K
12:03 8,964.10 8,964.80 8,960.50 8,961.25 660.3K
12:04 8,960.75 8,961.65 8,959.15 8,959.15 432.1K
12:05 8,959.65 8,960.95 8,959.65 8,960.30 376.6K
12:06 8,960.55 8,961.05 8,955.55 8,955.75 664.6K
12:07 8,956.25 8,956.70 8,953.65 8,953.65 283.9K
12:08 8,954.50 8,954.50 8,945.15 8,945.45 558.8K
12:09 8,945.35 8,945.35 8,936.05 8,936.50 974.7K
12:10 8,936.00 8,937.05 8,934.05 8,937.05 401.7K
12:11 8,936.85 8,943.95 8,936.85 8,943.65 340.4K
12:12 8,942.90 8,942.90 8,937.30 8,938.15 381.9K
12:13 8,938.45 8,941.25 8,938.45 8,939.10 235.5K
12:14 8,937.55 8,946.65 8,937.55 8,944.55 564.7K
12:15 8,944.25 8,947.50 8,943.40 8,947.50 287.8K
12:16 8,947.10 8,947.80 8,946.25 8,946.80 365.5K
12:17 8,948.10 8,950.90 8,948.10 8,949.40 369.5K
12:18 8,948.90 8,952.80 8,948.70 8,952.10 325.3K
12:19 8,952.85 8,953.00 8,951.25 8,952.95 457.1K
12:20 8,951.80 8,953.40 8,951.30 8,952.70 448.3K
12:21 8,952.50 8,953.20 8,952.25 8,953.20 356.8K
12:22 8,953.40 8,955.70 8,952.15 8,955.35 365.8K
12:23 8,955.10 8,957.70 8,954.60 8,957.70 534.8K
12:24 8,957.25 8,957.25 8,955.00 8,956.30 290.4K
12:25 8,955.65 8,957.50 8,954.25 8,956.55 353.7K
12:26 8,956.85 8,964.05 8,956.40 8,964.05 487.3K
12:27 8,962.30 8,966.65 8,962.30 8,965.40 1,418.7K
12:28 8,966.15 8,966.15 8,963.00 8,964.05 722.0K
12:29 8,965.00 8,965.00 8,960.65 8,961.25 680.1K
12:30 8,960.10 8,963.50 8,959.45 8,963.10 605.3K
12:31 8,963.20 8,965.15 8,962.55 8,964.55 624.6K
12:32 8,964.80 8,964.80 8,960.55 8,961.70 312.9K
12:33 8,961.65 8,966.50 8,961.65 8,965.70 381.2K
12:34 8,966.10 8,966.30 8,963.75 8,964.25 264.9K
12:35 8,965.20 8,966.90 8,963.85 8,966.90 363.0K
12:36 8,967.00 8,968.20 8,966.75 8,967.15 514.0K
12:37 8,967.55 8,969.95 8,967.55 8,969.20 375.7K
12:38 8,968.85 8,969.80 8,967.85 8,967.90 357.2K
12:39 8,967.55 8,968.05 8,965.90 8,965.90 370.3K
12:40 8,966.05 8,967.85 8,964.70 8,965.60 397.4K
12:41 8,965.75 8,968.15 8,965.75 8,967.65 300.5K
12:42 8,966.30 8,966.80 8,965.15 8,965.80 263.5K
12:43 8,966.85 8,967.00 8,965.75 8,966.65 290.2K
12:44 8,966.85 8,967.55 8,963.80 8,964.45 453.0K
12:45 8,964.60 8,971.35 8,964.60 8,969.85 491.0K
12:46 8,968.85 8,971.00 8,968.80 8,970.75 600.5K
12:47 8,970.90 8,972.60 8,970.05 8,972.60 293.2K
12:48 8,972.70 8,975.55 8,972.10 8,975.15 464.0K
12:49 8,975.50 8,979.25 8,973.95 8,977.35 646.0K
12:50 8,977.70 8,978.45 8,976.05 8,976.05 491.4K
12:51 8,975.65 8,976.40 8,975.20 8,975.25 624.7K
12:52 8,975.35 8,976.15 8,975.10 8,975.60 363.9K
12:53 8,975.25 8,975.80 8,971.95 8,972.60 408.1K
12:54 8,972.70 8,974.85 8,971.70 8,973.90 373.9K
12:55 8,974.50 8,974.85 8,971.60 8,974.60 436.9K
12:56 8,974.20 8,976.50 8,972.70 8,976.50 482.7K
12:57 8,976.70 8,980.50 8,975.50 8,980.50 817.0K
12:58 8,980.55 8,985.65 8,980.55 8,985.65 720.9K
12:59 8,986.15 8,988.70 8,983.75 8,983.75 894.8K
13:00 8,984.45 8,987.05 8,983.80 8,986.60 611.3K
13:01 8,986.20 8,986.85 8,979.65 8,979.65 522.8K
13:02 8,979.90 8,981.15 8,979.15 8,979.75 528.2K
13:03 8,979.50 8,981.35 8,978.20 8,979.35 429.5K
13:04 8,979.85 8,980.25 8,978.15 8,978.15 532.8K
13:05 8,977.75 8,977.75 8,973.30 8,976.50 659.0K
13:06 8,976.65 8,977.75 8,973.25 8,973.75 688.7K
13:07 8,973.50 8,973.75 8,969.70 8,969.70 657.1K
13:08 8,968.15 8,968.20 8,958.50 8,958.50 592.1K
13:09 8,957.15 8,957.20 8,944.05 8,944.45 5,979.2K
13:10 8,944.30 8,946.15 8,944.05 8,944.65 718.2K
13:11 8,944.30 8,944.30 8,939.60 8,943.45 623.5K
13:12 8,943.55 8,946.95 8,943.20 8,945.70 362.8K
13:13 8,944.60 8,947.15 8,942.35 8,946.00 445.1K
13:14 8,945.70 8,957.65 8,945.70 8,957.65 861.0K
13:15 8,956.65 8,962.05 8,953.45 8,962.05 590.8K
13:16 8,962.40 8,962.85 8,961.20 8,962.10 363.0K
13:17 8,961.05 8,961.85 8,958.55 8,961.55 658.0K
13:18 8,961.90 8,962.75 8,960.85 8,961.25 452.0K
13:19 8,960.45 8,964.85 8,960.45 8,964.05 367.7K
13:20 8,964.55 8,969.10 8,963.60 8,967.85 500.3K
13:21 8,968.90 8,973.75 8,968.90 8,972.45 858.5K
13:22 8,972.15 8,972.45 8,969.85 8,969.85 593.6K
13:23 8,969.70 8,970.25 8,966.85 8,967.90 399.4K
13:24 8,968.60 8,971.00 8,968.25 8,969.90 331.6K
13:25 8,970.40 8,971.15 8,968.65 8,970.45 442.1K
13:26 8,970.10 8,971.65 8,969.30 8,971.10 312.6K
13:27 8,970.85 8,971.20 8,967.80 8,968.70 372.3K
13:28 8,967.80 8,967.85 8,961.80 8,962.95 367.0K
13:29 8,963.50 8,964.85 8,962.80 8,964.50 573.0K
13:30 8,964.45 8,970.05 8,964.45 8,969.45 422.8K
13:31 8,968.80 8,970.95 8,968.80 8,970.25 292.4K
13:32 8,970.45 8,972.65 8,968.95 8,971.75 285.9K
13:33 8,971.45 8,972.80 8,971.45 8,972.35 314.7K
13:34 8,971.90 8,972.10 8,970.45 8,971.65 335.0K
13:35 8,971.95 8,971.95 8,968.75 8,970.40 353.4K
13:36 8,970.00 8,972.80 8,969.25 8,972.80 364.8K
13:37 8,974.10 8,977.80 8,973.40 8,977.80 426.6K
13:38 8,978.00 8,978.75 8,976.50 8,977.40 400.1K
13:39 8,977.55 8,979.05 8,976.90 8,976.90 504.9K
13:40 8,976.10 8,976.70 8,970.50 8,970.50 336.3K
13:41 8,969.25 8,969.25 8,965.65 8,968.50 514.5K
13:42 8,968.45 8,968.85 8,967.25 8,968.40 255.9K
13:43 8,969.05 8,969.25 8,966.35 8,966.55 285.9K
13:44 8,966.85 8,967.55 8,965.30 8,967.20 243.5K
13:45 8,966.25 8,967.10 8,965.65 8,966.30 269.2K
13:46 8,965.55 8,967.55 8,965.55 8,966.95 319.2K
13:47 8,967.00 8,967.05 8,962.85 8,963.75 330.7K
13:48 8,963.00 8,963.70 8,957.10 8,957.10 706.7K
13:49 8,957.25 8,957.25 8,954.50 8,954.80 433.7K
13:50 8,954.25 8,954.35 8,951.25 8,954.35 459.0K
13:51 8,954.45 8,956.55 8,954.45 8,954.80 422.5K
13:52 8,954.35 8,958.25 8,954.35 8,957.40 266.7K
13:53 8,957.85 8,959.55 8,957.45 8,959.20 272.3K
13:54 8,958.75 8,959.85 8,957.60 8,958.60 310.2K
13:55 8,958.95 8,961.00 8,958.95 8,959.75 298.6K
13:56 8,959.70 8,960.20 8,959.00 8,959.45 259.5K
13:57 8,959.60 8,959.75 8,956.05 8,957.15 229.3K
13:58 8,957.95 8,958.70 8,957.05 8,957.55 233.9K
13:59 8,958.20 8,959.65 8,958.10 8,959.30 247.3K
14:00 8,960.10 8,963.70 8,956.60 8,963.70 417.8K
14:01 8,964.40 8,964.95 8,962.50 8,962.75 326.5K
14:02 8,962.50 8,962.80 8,961.50 8,962.65 289.9K
14:03 8,962.20 8,964.15 8,961.75 8,963.15 375.0K
14:04 8,962.50 8,963.85 8,961.85 8,963.85 273.2K
14:05 8,964.40 8,965.05 8,963.05 8,963.15 373.2K
14:06 8,963.95 8,965.25 8,962.65 8,965.25 347.5K
14:07 8,965.00 8,965.10 8,963.70 8,964.50 285.7K
14:08 8,964.10 8,964.50 8,962.00 8,962.25 301.2K
14:09 8,962.65 8,963.00 8,961.30 8,961.30 233.4K
14:10 8,961.25 8,962.45 8,960.25 8,960.90 343.0K
14:11 8,959.95 8,963.25 8,959.45 8,962.95 247.7K
14:12 8,962.80 8,962.95 8,959.05 8,959.70 341.4K
14:13 8,957.75 8,958.20 8,955.50 8,955.50 387.9K
14:14 8,954.95 8,955.00 8,953.80 8,954.95 392.7K
14:15 8,955.45 8,955.45 8,952.55 8,955.30 299.0K
14:16 8,955.55 8,959.00 8,954.55 8,959.00 207.9K
14:17 8,957.75 8,960.10 8,957.75 8,959.25 269.2K
14:18 8,959.80 8,960.50 8,958.10 8,959.35 276.1K
14:19 8,959.50 8,963.05 8,958.65 8,963.05 354.3K
14:20 8,964.25 8,966.75 8,963.65 8,965.95 525.8K
14:21 8,966.75 8,966.75 8,964.60 8,965.15 541.5K
14:22 8,964.50 8,966.15 8,964.05 8,966.15 383.9K
14:23 8,966.05 8,968.35 8,966.05 8,968.05 314.9K
14:24 8,967.85 8,968.90 8,967.55 8,968.90 284.5K
14:25 8,969.20 8,970.25 8,968.55 8,969.00 519.6K
14:26 8,968.95 8,971.50 8,968.95 8,970.90 432.4K
14:27 8,971.30 8,971.55 8,967.60 8,969.90 338.0K
14:28 8,969.70 8,971.65 8,968.45 8,971.30 305.4K
14:29 8,970.85 8,971.40 8,968.55 8,969.20 392.9K
14:30 8,969.60 8,970.20 8,967.30 8,969.10 442.9K
14:31 8,968.60 8,972.25 8,968.60 8,971.95 328.8K
14:32 8,972.05 8,972.80 8,970.70 8,972.80 354.1K
14:33 8,972.35 8,973.15 8,970.55 8,970.70 268.8K
14:34 8,970.10 8,971.15 8,969.20 8,970.70 266.1K
14:35 8,970.25 8,973.65 8,969.50 8,972.80 359.6K
14:36 8,972.80 8,972.80 8,969.70 8,970.80 465.2K
14:37 8,969.75 8,972.75 8,969.75 8,972.75 343.6K
14:38 8,972.55 8,973.45 8,972.10 8,973.45 381.7K
14:39 8,973.75 8,974.45 8,973.25 8,973.75 289.2K
14:40 8,973.20 8,977.10 8,973.20 8,976.95 292.2K
14:41 8,976.65 8,977.50 8,975.95 8,976.05 452.9K
14:42 8,976.60 8,976.60 8,975.15 8,975.35 322.1K
14:43 8,975.60 8,978.30 8,975.60 8,977.60 544.0K
14:44 8,977.60 8,979.25 8,977.00 8,977.90 865.9K
14:45 8,977.20 8,978.55 8,976.15 8,976.15 543.4K
14:46 8,976.40 8,976.75 8,975.00 8,975.65 788.6K
14:47 8,975.50 8,977.40 8,975.50 8,977.40 533.1K
14:48 8,977.75 8,980.25 8,977.75 8,979.90 686.1K
14:49 8,979.80 8,979.80 8,977.45 8,977.45 455.0K
14:50 8,977.50 8,977.55 8,975.70 8,976.60 432.7K
14:51 8,976.75 8,977.55 8,975.85 8,976.65 318.6K
14:52 8,976.60 8,976.60 8,974.35 8,974.35 456.7K
14:53 8,974.00 8,974.00 8,971.40 8,972.95 736.8K
14:54 8,971.95 8,972.25 8,970.00 8,970.00 406.1K
14:55 8,969.45 8,970.85 8,969.35 8,969.65 528.4K
14:56 8,970.55 8,974.35 8,970.55 8,973.25 1,115.4K
14:57 8,973.90 8,974.45 8,972.05 8,974.45 764.2K
14:58 8,974.75 8,975.40 8,973.60 8,974.25 840.0K
14:59 8,974.05 8,974.80 8,972.70 8,974.00 460.9K
15:00 8,974.55 8,976.45 8,972.05 8,975.85 1,680.5K
15:01 8,976.70 8,977.20 8,975.90 8,976.25 794.3K
15:02 8,975.95 8,978.15 8,975.95 8,977.20 1,123.9K
15:03 8,976.75 8,979.20 8,976.35 8,978.35 1,209.0K
15:04 8,978.20 8,978.45 8,976.55 8,977.05 1,480.1K
15:05 8,976.35 8,976.35 8,971.95 8,971.95 1,110.3K
15:06 8,971.25 8,973.15 8,971.25 8,973.15 1,084.5K
15:07 8,974.20 8,974.20 8,972.05 8,972.50 996.9K
15:08 8,972.20 8,973.55 8,971.90 8,973.55 930.8K
15:09 8,973.30 8,977.75 8,973.30 8,977.75 1,508.2K
15:10 8,978.90 8,979.30 8,975.90 8,977.80 2,533.0K
15:11 8,977.70 8,978.15 8,976.55 8,976.70 1,490.1K
15:12 8,975.85 8,977.05 8,974.75 8,975.15 1,702.0K
15:13 8,975.40 8,975.50 8,974.45 8,974.95 1,058.3K
15:14 8,975.10 8,975.90 8,973.55 8,974.10 1,441.0K
15:15 8,974.35 8,974.35 8,968.25 8,968.85 1,991.6K
15:16 8,968.70 8,968.70 8,964.00 8,964.45 1,488.7K
15:17 8,965.25 8,965.25 8,962.35 8,962.35 1,400.0K
15:18 8,962.30 8,962.30 8,959.30 8,960.15 1,755.3K
15:19 8,960.70 8,960.70 8,958.45 8,958.55 1,269.7K
15:20 8,958.95 8,960.00 8,957.70 8,958.55 1,900.4K
15:21 8,960.40 8,961.05 8,958.85 8,960.70 1,001.0K
15:22 8,961.55 8,962.05 8,960.45 8,960.60 935.1K
15:23 8,959.95 8,959.95 8,958.10 8,958.55 972.5K
15:24 8,958.55 8,958.95 8,956.90 8,958.50 1,438.5K
15:25 8,958.75 8,959.50 8,958.10 8,959.25 1,305.8K
15:26 8,960.25 8,960.75 8,959.45 8,960.45 1,198.5K
15:27 8,959.65 8,960.20 8,958.05 8,959.30 1,391.7K
15:28 8,957.50 8,959.90 8,957.25 8,958.35 1,186.5K
15:29 8,959.85 8,967.00 8,959.50 8,967.00 1,315.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available