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 9,375.35 9,375.35 9,375.35 9,375.35 296.8K
09:15 9,375.75 9,407.45 9,375.50 9,404.10 4,696.8K
09:16 9,414.45 9,426.35 9,406.10 9,421.55 2,649.5K
09:17 9,424.35 9,434.70 9,422.15 9,422.15 1,994.4K
09:18 9,423.20 9,423.20 9,398.40 9,398.75 1,502.4K
09:19 9,395.75 9,399.90 9,384.50 9,388.20 1,570.3K
09:20 9,389.35 9,412.05 9,389.35 9,412.05 1,406.1K
09:21 9,409.40 9,416.90 9,405.95 9,408.15 1,388.6K
09:22 9,406.30 9,417.20 9,405.50 9,405.50 930.6K
09:23 9,407.15 9,412.40 9,405.70 9,405.70 990.1K
09:24 9,405.90 9,406.60 9,398.00 9,401.95 1,438.8K
09:25 9,404.75 9,418.35 9,404.75 9,418.10 1,077.4K
09:26 9,417.20 9,422.85 9,413.80 9,417.60 1,158.4K
09:27 9,417.65 9,431.80 9,417.65 9,431.20 1,020.9K
09:28 9,432.05 9,437.30 9,429.40 9,429.40 1,212.4K
09:29 9,428.45 9,428.45 9,417.70 9,423.85 1,237.8K
09:30 9,425.50 9,428.95 9,414.00 9,415.80 1,235.6K
09:31 9,417.35 9,424.80 9,405.50 9,407.05 1,001.1K
09:32 9,407.30 9,409.00 9,404.10 9,406.85 836.0K
09:33 9,406.85 9,408.80 9,396.00 9,396.40 903.5K
09:34 9,395.45 9,401.50 9,392.95 9,395.00 688.5K
09:35 9,394.85 9,394.85 9,376.75 9,377.20 1,112.4K
09:36 9,377.65 9,397.15 9,377.65 9,396.80 873.9K
09:37 9,396.15 9,396.15 9,387.60 9,387.60 470.8K
09:38 9,388.15 9,388.15 9,380.05 9,382.45 634.3K
09:39 9,385.50 9,385.50 9,373.75 9,373.75 769.5K
09:40 9,374.15 9,375.05 9,366.25 9,366.90 832.8K
09:41 9,367.25 9,373.35 9,362.80 9,373.35 748.5K
09:42 9,374.55 9,381.10 9,374.55 9,375.85 775.7K
09:43 9,375.00 9,375.00 9,365.65 9,368.15 669.9K
09:44 9,367.20 9,372.00 9,355.35 9,355.90 1,005.3K
09:45 9,356.90 9,356.90 9,342.05 9,342.45 1,307.0K
09:46 9,341.50 9,341.50 9,330.25 9,336.75 1,511.2K
09:47 9,340.70 9,347.45 9,337.45 9,337.45 1,084.2K
09:48 9,339.20 9,342.80 9,332.30 9,332.95 898.9K
09:49 9,335.30 9,339.70 9,332.75 9,338.05 650.6K
09:50 9,337.25 9,342.60 9,336.35 9,340.00 579.8K
09:51 9,340.30 9,355.50 9,336.25 9,351.80 949.2K
09:52 9,351.75 9,356.50 9,341.80 9,341.80 821.5K
09:53 9,339.65 9,341.20 9,331.50 9,340.05 735.7K
09:54 9,341.70 9,353.40 9,341.70 9,351.60 759.7K
09:55 9,354.40 9,359.20 9,351.10 9,354.55 657.2K
09:56 9,355.05 9,368.80 9,355.05 9,366.50 837.8K
09:57 9,365.35 9,367.65 9,363.50 9,367.20 515.0K
09:58 9,369.10 9,378.10 9,369.10 9,376.95 668.8K
09:59 9,375.80 9,376.45 9,369.60 9,370.60 864.9K
10:00 9,370.05 9,372.85 9,357.15 9,358.80 748.0K
10:01 9,359.85 9,359.85 9,354.00 9,359.70 599.9K
10:02 9,360.10 9,377.55 9,358.15 9,366.60 1,413.4K
10:03 9,367.25 9,375.45 9,366.05 9,370.30 574.5K
10:04 9,370.60 9,376.20 9,369.90 9,372.95 523.6K
10:05 9,372.80 9,373.40 9,361.00 9,361.00 524.5K
10:06 9,359.85 9,370.25 9,359.85 9,369.10 497.3K
10:07 9,367.85 9,380.85 9,364.60 9,380.85 697.6K
10:08 9,380.15 9,385.30 9,377.60 9,380.05 568.4K
10:09 9,381.60 9,390.45 9,381.60 9,389.20 601.8K
10:10 9,389.75 9,391.85 9,381.35 9,381.95 547.7K
10:11 9,379.05 9,380.35 9,374.65 9,378.30 363.5K
10:12 9,377.60 9,378.20 9,371.50 9,373.30 401.8K
10:13 9,374.70 9,379.45 9,374.25 9,378.00 363.8K
10:14 9,378.15 9,381.40 9,374.85 9,381.35 478.9K
10:15 9,381.85 9,382.25 9,372.90 9,372.90 701.6K
10:16 9,371.10 9,375.65 9,371.10 9,375.65 435.6K
10:17 9,375.95 9,382.45 9,375.80 9,381.95 582.6K
10:18 9,380.85 9,383.45 9,379.20 9,380.70 424.5K
10:19 9,379.40 9,390.30 9,378.65 9,390.15 574.8K
10:20 9,390.15 9,391.15 9,389.55 9,389.70 636.7K
10:21 9,388.65 9,388.65 9,381.50 9,385.00 456.6K
10:22 9,384.50 9,384.50 9,380.90 9,381.25 421.0K
10:23 9,381.15 9,384.75 9,381.15 9,384.20 390.4K
10:24 9,385.15 9,391.65 9,383.80 9,383.80 476.7K
10:25 9,384.10 9,385.25 9,382.95 9,385.25 293.9K
10:26 9,385.55 9,394.40 9,385.05 9,389.60 458.8K
10:27 9,389.10 9,392.10 9,389.10 9,389.50 243.7K
10:28 9,390.45 9,391.05 9,387.25 9,391.00 326.2K
10:29 9,389.80 9,392.30 9,383.15 9,383.15 422.8K
10:30 9,383.80 9,386.95 9,382.90 9,383.95 537.8K
10:31 9,384.15 9,385.65 9,378.75 9,380.60 348.8K
10:32 9,380.75 9,385.60 9,379.10 9,380.25 290.1K
10:33 9,380.95 9,385.00 9,380.30 9,380.30 546.3K
10:34 9,381.05 9,391.05 9,381.05 9,391.05 531.8K
10:35 9,393.90 9,400.45 9,393.10 9,398.75 775.2K
10:36 9,399.70 9,402.75 9,397.60 9,399.70 1,017.0K
10:37 9,399.70 9,399.70 9,395.15 9,396.85 654.0K
10:38 9,396.80 9,396.80 9,393.85 9,393.85 338.0K
10:39 9,393.40 9,393.40 9,380.85 9,380.85 379.8K
10:40 9,382.20 9,382.45 9,373.30 9,375.50 381.8K
10:41 9,373.70 9,378.80 9,372.35 9,378.10 354.6K
10:42 9,377.40 9,386.50 9,377.40 9,386.50 576.9K
10:43 9,385.30 9,388.10 9,385.30 9,387.65 460.2K
10:44 9,387.85 9,388.30 9,381.65 9,382.20 537.6K
10:45 9,382.30 9,387.65 9,382.30 9,387.30 382.6K
10:46 9,387.75 9,390.20 9,385.30 9,388.45 419.6K
10:47 9,387.45 9,389.50 9,386.95 9,389.50 512.6K
10:48 9,389.60 9,392.95 9,388.20 9,389.10 638.7K
10:49 9,388.15 9,390.20 9,384.60 9,384.60 346.3K
10:50 9,382.25 9,382.55 9,378.55 9,378.55 470.5K
10:51 9,379.45 9,385.75 9,379.45 9,384.10 439.0K
10:52 9,384.65 9,384.65 9,380.60 9,382.05 472.5K
10:53 9,381.20 9,390.00 9,381.20 9,390.00 441.4K
10:54 9,389.80 9,389.80 9,383.10 9,383.10 406.4K
10:55 9,381.70 9,382.80 9,378.00 9,380.35 371.7K
10:56 9,380.10 9,387.65 9,380.05 9,384.75 233.4K
10:57 9,384.35 9,384.40 9,378.55 9,380.00 289.1K
10:58 9,379.35 9,382.10 9,378.95 9,378.95 311.5K
10:59 9,379.05 9,381.60 9,376.80 9,378.10 326.7K
11:00 9,378.25 9,378.25 9,373.75 9,375.60 337.3K
11:01 9,374.90 9,376.25 9,372.85 9,372.85 307.3K
11:02 9,372.75 9,373.10 9,358.90 9,359.75 947.8K
11:03 9,359.20 9,359.20 9,354.65 9,358.30 699.3K
11:04 9,357.95 9,357.95 9,353.70 9,353.70 302.6K
11:05 9,352.55 9,353.15 9,345.05 9,347.35 903.7K
11:06 9,347.45 9,351.05 9,346.95 9,348.85 434.9K
11:07 9,348.20 9,350.65 9,346.15 9,346.25 312.6K
11:08 9,346.50 9,349.55 9,345.70 9,349.20 257.4K
11:09 9,349.00 9,351.50 9,348.35 9,351.30 313.5K
11:10 9,351.55 9,352.70 9,346.70 9,346.70 341.0K
11:11 9,345.40 9,345.55 9,343.70 9,344.35 455.5K
11:12 9,344.00 9,346.60 9,343.70 9,346.35 329.7K
11:13 9,346.40 9,349.45 9,346.00 9,347.05 402.0K
11:14 9,347.65 9,347.95 9,346.15 9,346.30 254.8K
11:15 9,346.40 9,354.35 9,345.85 9,352.25 294.0K
11:16 9,351.60 9,352.95 9,347.80 9,347.80 303.7K
11:17 9,349.15 9,350.05 9,345.30 9,348.05 397.4K
11:18 9,349.30 9,351.65 9,348.40 9,351.65 256.7K
11:19 9,351.15 9,351.15 9,348.60 9,349.80 241.6K
11:20 9,349.75 9,350.05 9,346.50 9,347.20 352.9K
11:21 9,344.60 9,346.30 9,343.75 9,345.85 472.4K
11:22 9,346.55 9,351.70 9,346.55 9,351.30 407.0K
11:23 9,351.85 9,352.90 9,350.15 9,350.70 281.8K
11:24 9,347.75 9,349.20 9,345.95 9,348.75 331.1K
11:25 9,348.05 9,348.05 9,341.10 9,342.95 466.6K
11:26 9,344.10 9,348.25 9,343.75 9,347.80 269.6K
11:27 9,346.80 9,352.30 9,346.80 9,352.30 447.3K
11:28 9,351.40 9,354.60 9,350.75 9,351.90 401.0K
11:29 9,352.30 9,352.50 9,351.00 9,351.30 251.3K
11:30 9,350.65 9,353.25 9,350.65 9,351.80 218.5K
11:31 9,351.70 9,354.65 9,349.65 9,354.60 420.1K
11:32 9,355.10 9,364.60 9,355.10 9,364.60 521.2K
11:33 9,365.10 9,365.10 9,359.25 9,359.70 239.2K
11:34 9,358.45 9,359.75 9,358.40 9,359.45 228.3K
11:35 9,358.80 9,358.80 9,350.85 9,352.80 375.4K
11:36 9,353.10 9,357.80 9,352.80 9,357.80 205.5K
11:37 9,358.00 9,358.35 9,355.35 9,355.35 406.8K
11:38 9,355.50 9,357.40 9,354.90 9,355.25 197.0K
11:39 9,354.20 9,355.55 9,351.15 9,351.30 232.5K
11:40 9,351.75 9,354.95 9,351.40 9,353.05 313.4K
11:41 9,353.55 9,353.75 9,348.75 9,349.55 317.8K
11:42 9,349.65 9,350.55 9,348.15 9,350.05 193.7K
11:43 9,350.10 9,354.50 9,349.70 9,353.55 281.8K
11:44 9,353.80 9,355.15 9,352.45 9,353.15 458.5K
11:45 9,352.20 9,352.20 9,344.85 9,348.35 808.0K
11:46 9,349.05 9,349.20 9,345.65 9,345.65 254.8K
11:47 9,346.90 9,350.20 9,345.75 9,350.20 393.3K
11:48 9,350.35 9,352.20 9,338.50 9,338.50 691.6K
11:49 9,337.55 9,338.85 9,336.75 9,338.60 836.2K
11:50 9,336.05 9,339.60 9,334.55 9,339.60 458.8K
11:51 9,342.05 9,342.05 9,337.10 9,337.10 537.7K
11:52 9,336.40 9,336.40 9,332.35 9,332.35 371.4K
11:53 9,332.80 9,334.60 9,331.65 9,334.60 447.7K
11:54 9,335.65 9,341.50 9,334.95 9,339.15 253.6K
11:55 9,339.35 9,340.40 9,336.85 9,337.00 340.6K
11:56 9,336.00 9,336.00 9,331.80 9,333.65 530.2K
11:57 9,333.65 9,335.35 9,331.35 9,332.05 289.1K
11:58 9,331.55 9,331.65 9,321.15 9,321.55 824.2K
11:59 9,319.00 9,322.90 9,317.20 9,317.20 629.4K
12:00 9,317.25 9,319.20 9,315.40 9,315.40 478.6K
12:01 9,316.80 9,322.70 9,315.95 9,321.40 371.6K
12:02 9,321.05 9,321.05 9,312.80 9,312.80 495.1K
12:03 9,311.55 9,319.75 9,309.70 9,319.30 762.7K
12:04 9,320.00 9,322.70 9,318.65 9,320.00 556.7K
12:05 9,319.30 9,325.60 9,317.75 9,325.60 637.1K
12:06 9,325.05 9,327.50 9,322.35 9,322.35 574.7K
12:07 9,322.50 9,325.40 9,319.85 9,325.40 439.2K
12:08 9,325.30 9,327.75 9,325.30 9,327.75 387.4K
12:09 9,327.80 9,329.30 9,324.55 9,329.15 318.2K
12:10 9,329.90 9,342.75 9,329.70 9,341.90 848.6K
12:11 9,342.85 9,347.35 9,341.55 9,343.00 408.3K
12:12 9,343.35 9,355.05 9,343.35 9,354.85 630.6K
12:13 9,356.90 9,356.90 9,348.60 9,349.80 442.0K
12:14 9,350.55 9,355.15 9,350.55 9,351.35 416.9K
12:15 9,350.80 9,354.90 9,350.80 9,351.20 534.8K
12:16 9,351.70 9,361.65 9,350.25 9,361.40 944.7K
12:17 9,362.15 9,362.15 9,355.85 9,356.15 652.4K
12:18 9,357.15 9,360.55 9,353.95 9,354.20 444.2K
12:19 9,353.50 9,357.45 9,353.50 9,355.10 353.5K
12:20 9,354.20 9,354.20 9,344.45 9,344.45 711.4K
12:21 9,345.85 9,349.90 9,345.40 9,348.65 426.5K
12:22 9,348.70 9,356.35 9,347.45 9,355.45 447.5K
12:23 9,355.40 9,355.40 9,351.25 9,353.45 791.1K
12:24 9,353.25 9,354.50 9,351.40 9,351.40 314.2K
12:25 9,351.95 9,351.95 9,348.60 9,349.15 282.4K
12:26 9,349.25 9,356.50 9,349.25 9,356.50 280.8K
12:27 9,357.85 9,357.85 9,353.05 9,353.05 313.8K
12:28 9,352.85 9,352.85 9,347.05 9,351.25 319.7K
12:29 9,350.40 9,352.40 9,350.40 9,350.85 318.0K
12:30 9,350.80 9,353.60 9,350.15 9,352.95 262.9K
12:31 9,354.25 9,357.05 9,354.25 9,356.95 302.6K
12:32 9,357.60 9,360.55 9,357.30 9,357.90 515.7K
12:33 9,356.95 9,356.95 9,354.15 9,356.60 313.8K
12:34 9,356.90 9,356.90 9,352.60 9,352.80 376.4K
12:35 9,353.25 9,355.70 9,352.90 9,355.65 400.4K
12:36 9,355.15 9,356.40 9,351.15 9,351.15 286.3K
12:37 9,351.25 9,351.85 9,349.20 9,349.35 305.7K
12:38 9,349.45 9,351.75 9,348.60 9,351.05 378.4K
12:39 9,351.75 9,353.85 9,351.20 9,351.40 278.0K
12:40 9,351.25 9,353.45 9,350.05 9,350.95 371.5K
12:41 9,351.95 9,353.40 9,350.80 9,352.95 206.7K
12:42 9,353.95 9,355.30 9,353.45 9,354.05 221.3K
12:43 9,353.95 9,355.05 9,351.45 9,352.45 271.4K
12:44 9,352.30 9,354.75 9,351.65 9,352.50 446.1K
12:45 9,353.90 9,353.90 9,349.65 9,350.95 530.5K
12:46 9,350.40 9,350.40 9,345.70 9,348.60 359.7K
12:47 9,347.70 9,348.30 9,346.20 9,346.20 240.9K
12:48 9,346.45 9,354.90 9,346.45 9,354.90 368.5K
12:49 9,356.65 9,358.75 9,356.65 9,358.35 477.0K
12:50 9,357.50 9,357.50 9,355.70 9,357.35 344.6K
12:51 9,356.90 9,358.40 9,353.60 9,353.60 338.1K
12:52 9,354.50 9,356.85 9,353.20 9,356.20 379.9K
12:53 9,356.70 9,356.70 9,354.00 9,354.00 312.5K
12:54 9,354.75 9,355.95 9,352.60 9,352.60 487.1K
12:55 9,351.85 9,351.85 9,346.60 9,350.30 589.3K
12:56 9,351.60 9,356.70 9,351.35 9,356.55 310.7K
12:57 9,356.25 9,356.45 9,352.15 9,352.15 488.4K
12:58 9,352.55 9,352.55 9,349.75 9,349.75 657.3K
12:59 9,350.30 9,351.50 9,346.20 9,346.20 387.9K
13:00 9,346.95 9,349.70 9,346.95 9,349.70 416.8K
13:01 9,351.05 9,354.20 9,351.05 9,352.20 350.5K
13:02 9,351.40 9,351.90 9,346.50 9,346.50 640.0K
13:03 9,347.00 9,349.15 9,346.15 9,347.50 341.2K
13:04 9,347.90 9,348.85 9,344.90 9,344.90 478.7K
13:05 9,343.90 9,343.90 9,337.60 9,337.60 689.0K
13:06 9,336.80 9,336.80 9,332.90 9,335.00 1,281.6K
13:07 9,334.05 9,335.20 9,327.55 9,329.65 535.5K
13:08 9,328.25 9,328.25 9,324.95 9,327.55 339.8K
13:09 9,327.20 9,328.75 9,326.35 9,326.85 419.5K
13:10 9,326.95 9,327.20 9,322.25 9,323.15 540.5K
13:11 9,322.95 9,326.10 9,322.35 9,324.75 328.9K
13:12 9,323.90 9,330.85 9,323.90 9,330.70 460.1K
13:13 9,332.00 9,334.00 9,331.15 9,333.00 330.6K
13:14 9,333.05 9,333.30 9,327.60 9,327.60 435.4K
13:15 9,327.15 9,327.15 9,321.65 9,322.00 417.0K
13:16 9,321.80 9,325.00 9,321.65 9,324.20 336.5K
13:17 9,323.15 9,326.70 9,321.65 9,324.95 330.1K
13:18 9,322.80 9,323.70 9,309.15 9,309.15 841.2K
13:19 9,308.20 9,308.45 9,303.95 9,306.10 844.6K
13:20 9,306.80 9,315.35 9,306.80 9,314.35 439.3K
13:21 9,314.70 9,324.30 9,314.70 9,322.80 395.8K
13:22 9,323.25 9,323.25 9,311.95 9,312.45 331.1K
13:23 9,312.00 9,312.00 9,308.85 9,309.15 391.7K
13:24 9,308.75 9,315.20 9,308.30 9,314.65 288.9K
13:25 9,315.75 9,328.65 9,315.75 9,326.90 647.2K
13:26 9,326.35 9,329.25 9,326.10 9,329.15 340.6K
13:27 9,329.25 9,333.50 9,326.55 9,332.55 503.3K
13:28 9,332.85 9,332.85 9,324.00 9,326.20 268.7K
13:29 9,325.30 9,328.00 9,325.15 9,325.90 315.2K
13:30 9,325.75 9,328.25 9,324.40 9,328.25 232.6K
13:31 9,329.30 9,331.55 9,325.95 9,325.95 277.7K
13:32 9,326.25 9,326.25 9,321.70 9,324.85 408.2K
13:33 9,325.45 9,326.20 9,323.60 9,324.75 254.9K
13:34 9,324.15 9,324.85 9,322.75 9,323.30 327.6K
13:35 9,322.60 9,323.50 9,318.40 9,318.60 393.0K
13:36 9,318.90 9,323.05 9,317.25 9,320.65 384.1K
13:37 9,322.00 9,322.40 9,320.30 9,321.70 300.9K
13:38 9,321.60 9,326.10 9,321.60 9,325.85 461.5K
13:39 9,325.55 9,328.65 9,324.80 9,326.30 390.3K
13:40 9,326.40 9,327.45 9,323.90 9,324.25 354.5K
13:41 9,324.40 9,326.25 9,323.35 9,325.45 216.0K
13:42 9,325.35 9,325.35 9,316.15 9,316.55 549.7K
13:43 9,316.55 9,322.10 9,316.40 9,319.85 379.7K
13:44 9,317.55 9,317.60 9,312.20 9,312.20 359.6K
13:45 9,313.30 9,313.30 9,305.40 9,307.85 968.0K
13:46 9,308.10 9,309.00 9,303.20 9,303.45 697.5K
13:47 9,303.35 9,308.55 9,303.35 9,308.25 603.0K
13:48 9,307.85 9,309.50 9,305.15 9,305.15 408.2K
13:49 9,303.25 9,304.00 9,301.10 9,302.50 348.8K
13:50 9,302.55 9,309.25 9,301.55 9,307.50 555.3K
13:51 9,308.20 9,309.90 9,306.75 9,309.45 257.2K
13:52 9,309.45 9,312.65 9,309.45 9,312.65 480.6K
13:53 9,311.85 9,312.10 9,309.15 9,309.15 317.7K
13:54 9,310.20 9,314.45 9,310.20 9,313.05 566.7K
13:55 9,314.65 9,319.25 9,313.80 9,318.55 668.7K
13:56 9,317.90 9,318.95 9,311.95 9,311.95 402.1K
13:57 9,310.75 9,311.05 9,307.35 9,311.05 421.8K
13:58 9,310.20 9,310.55 9,304.30 9,304.30 474.2K
13:59 9,303.20 9,303.60 9,300.75 9,301.20 490.2K
14:00 9,301.80 9,302.70 9,299.30 9,302.70 409.6K
14:01 9,302.55 9,305.45 9,299.90 9,304.15 535.3K
14:02 9,303.75 9,304.25 9,300.45 9,301.10 614.0K
14:03 9,302.35 9,308.00 9,301.70 9,307.75 428.1K
14:04 9,307.75 9,313.70 9,307.35 9,313.70 683.9K
14:05 9,312.45 9,315.25 9,312.05 9,313.35 542.6K
14:06 9,313.50 9,313.50 9,304.00 9,305.00 502.7K
14:07 9,303.85 9,304.50 9,302.15 9,303.40 524.4K
14:08 9,303.50 9,307.50 9,303.30 9,306.40 446.8K
14:09 9,306.95 9,307.75 9,304.05 9,304.25 411.5K
14:10 9,303.85 9,304.80 9,301.25 9,301.90 402.6K
14:11 9,301.05 9,301.05 9,295.45 9,295.75 489.1K
14:12 9,296.85 9,297.40 9,295.30 9,297.30 430.5K
14:13 9,298.15 9,298.15 9,292.85 9,294.00 507.7K
14:14 9,291.55 9,293.85 9,291.30 9,292.50 408.3K
14:15 9,291.55 9,297.05 9,291.55 9,295.15 643.7K
14:16 9,294.15 9,295.90 9,292.15 9,292.90 395.9K
14:17 9,293.90 9,294.65 9,288.65 9,288.65 670.3K
14:18 9,287.25 9,287.25 9,280.70 9,282.20 915.9K
14:19 9,281.20 9,282.20 9,279.40 9,279.40 772.0K
14:20 9,279.20 9,279.65 9,277.75 9,278.20 469.9K
14:21 9,278.30 9,281.55 9,277.75 9,280.90 431.5K
14:22 9,281.40 9,285.40 9,281.00 9,282.50 393.2K
14:23 9,282.45 9,288.00 9,281.80 9,283.40 401.1K
14:24 9,282.30 9,282.40 9,276.70 9,278.00 494.2K
14:25 9,277.30 9,277.95 9,273.40 9,274.30 501.7K
14:26 9,274.05 9,279.00 9,274.05 9,279.00 399.0K
14:27 9,278.35 9,280.05 9,276.65 9,279.00 481.3K
14:28 9,278.65 9,283.65 9,278.65 9,283.35 366.9K
14:29 9,282.10 9,282.50 9,275.15 9,276.10 389.5K
14:30 9,275.40 9,275.40 9,270.70 9,271.55 807.9K
14:31 9,271.30 9,272.55 9,268.40 9,268.80 377.3K
14:32 9,270.60 9,274.15 9,270.30 9,272.70 552.3K
14:33 9,272.50 9,273.05 9,268.70 9,268.70 408.1K
14:34 9,267.95 9,268.30 9,266.45 9,267.05 485.1K
14:35 9,265.50 9,266.45 9,264.10 9,264.10 780.5K
14:36 9,264.75 9,266.15 9,262.80 9,265.05 388.1K
14:37 9,266.55 9,270.20 9,265.45 9,269.35 544.6K
14:38 9,268.20 9,275.15 9,268.20 9,275.15 595.7K
14:39 9,274.60 9,276.20 9,272.20 9,274.75 484.6K
14:40 9,274.35 9,274.35 9,270.40 9,270.40 304.5K
14:41 9,271.30 9,272.50 9,270.55 9,272.15 452.1K
14:42 9,271.15 9,272.45 9,267.35 9,267.70 1,052.6K
14:43 9,266.65 9,268.80 9,263.45 9,264.55 497.0K
14:44 9,263.90 9,264.90 9,261.85 9,263.55 482.3K
14:45 9,263.45 9,268.50 9,262.15 9,264.55 521.8K
14:46 9,264.90 9,267.60 9,262.80 9,267.60 470.0K
14:47 9,268.30 9,274.40 9,267.55 9,274.40 903.0K
14:48 9,274.80 9,276.25 9,271.50 9,272.40 571.0K
14:49 9,271.40 9,272.35 9,265.40 9,265.40 648.5K
14:50 9,265.70 9,265.70 9,256.75 9,256.75 690.2K
14:51 9,256.85 9,257.45 9,253.40 9,253.40 928.4K
14:52 9,254.25 9,256.20 9,253.25 9,253.25 708.1K
14:53 9,253.40 9,254.30 9,247.70 9,247.70 803.7K
14:54 9,247.65 9,249.20 9,242.35 9,242.35 939.4K
14:55 9,243.85 9,245.50 9,242.80 9,244.60 807.8K
14:56 9,245.20 9,248.95 9,243.30 9,246.40 755.8K
14:57 9,247.00 9,247.45 9,243.25 9,244.45 657.2K
14:58 9,244.65 9,245.25 9,241.60 9,241.60 1,057.5K
14:59 9,241.40 9,254.10 9,239.95 9,253.70 1,135.6K
15:00 9,250.75 9,254.45 9,248.85 9,249.95 1,613.5K
15:01 9,250.20 9,250.20 9,246.95 9,247.50 1,144.8K
15:02 9,247.15 9,247.15 9,244.55 9,245.90 867.1K
15:03 9,245.35 9,246.35 9,242.80 9,246.05 1,283.2K
15:04 9,244.85 9,246.70 9,243.35 9,246.70 1,023.7K
15:05 9,246.45 9,247.10 9,244.80 9,244.80 1,147.1K
15:06 9,244.55 9,244.55 9,238.95 9,241.25 1,211.2K
15:07 9,242.50 9,242.65 9,236.35 9,238.75 1,256.7K
15:08 9,238.25 9,239.30 9,236.25 9,237.75 1,156.3K
15:09 9,238.25 9,248.15 9,238.25 9,247.05 1,715.0K
15:10 9,251.60 9,252.75 9,246.15 9,252.75 2,244.8K
15:11 9,253.30 9,254.70 9,247.80 9,247.90 1,490.5K
15:12 9,249.25 9,249.25 9,244.75 9,244.75 1,340.1K
15:13 9,244.80 9,245.50 9,243.80 9,243.80 1,341.0K
15:14 9,243.05 9,243.60 9,241.35 9,243.25 1,614.9K
15:15 9,243.15 9,243.70 9,239.95 9,240.00 4,254.5K
15:16 9,240.25 9,241.60 9,236.65 9,237.05 2,275.5K
15:17 9,236.90 9,239.15 9,236.10 9,238.50 2,169.7K
15:18 9,239.65 9,239.65 9,234.45 9,235.50 1,975.9K
15:19 9,235.40 9,236.40 9,231.45 9,231.45 1,780.7K
15:20 9,232.15 9,232.85 9,228.45 9,230.05 2,139.4K
15:21 9,229.75 9,234.10 9,229.75 9,232.30 1,412.2K
15:22 9,232.25 9,233.70 9,231.65 9,232.00 1,356.0K
15:23 9,232.65 9,233.30 9,230.90 9,231.05 1,523.1K
15:24 9,230.90 9,234.75 9,230.60 9,234.75 1,601.7K
15:25 9,233.60 9,234.25 9,231.00 9,234.25 1,668.6K
15:26 9,234.00 9,235.95 9,233.85 9,235.25 1,233.4K
15:27 9,234.95 9,237.20 9,233.60 9,237.20 1,952.5K
15:28 9,235.90 9,239.95 9,235.25 9,238.75 2,434.6K
15:29 9,240.25 9,244.10 9,237.15 9,239.00 2,012.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available