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 9,329.55 9,329.55 9,329.55 9,329.55 643.6K
09:15 9,333.40 9,389.85 9,296.55 9,387.70 9,579.2K
09:16 9,397.55 9,424.40 9,376.30 9,420.30 4,253.2K
09:17 9,420.00 9,437.75 9,407.10 9,428.30 2,655.1K
09:18 9,424.45 9,457.55 9,424.45 9,448.85 2,874.1K
09:19 9,445.35 9,451.75 9,409.80 9,412.35 2,571.8K
09:20 9,411.35 9,431.80 9,407.85 9,427.05 1,866.6K
09:21 9,437.05 9,459.15 9,437.05 9,459.15 2,044.2K
09:22 9,462.20 9,467.80 9,444.65 9,445.40 1,651.3K
09:23 9,446.45 9,450.15 9,432.40 9,434.55 1,216.6K
09:24 9,429.35 9,429.35 9,407.30 9,407.30 1,572.2K
09:25 9,406.30 9,410.50 9,386.70 9,386.70 1,945.8K
09:26 9,383.30 9,404.20 9,379.20 9,400.80 1,518.8K
09:27 9,398.75 9,401.35 9,385.45 9,390.70 1,646.1K
09:28 9,395.55 9,408.35 9,380.30 9,404.40 1,722.4K
09:29 9,405.75 9,424.20 9,405.75 9,410.40 1,444.9K
09:30 9,407.85 9,425.80 9,401.90 9,419.55 1,545.7K
09:31 9,419.95 9,427.40 9,410.55 9,427.40 1,339.6K
09:32 9,428.95 9,428.95 9,417.80 9,422.85 1,549.5K
09:33 9,422.55 9,423.55 9,417.40 9,421.00 1,041.7K
09:34 9,423.00 9,431.95 9,421.40 9,431.95 830.2K
09:35 9,433.60 9,435.70 9,431.50 9,435.60 1,110.7K
09:36 9,436.50 9,442.65 9,422.75 9,424.50 1,268.6K
09:37 9,424.25 9,425.70 9,411.35 9,414.65 1,082.3K
09:38 9,415.20 9,425.90 9,415.20 9,420.60 924.7K
09:39 9,418.65 9,423.30 9,415.00 9,417.25 878.7K
09:40 9,419.85 9,430.20 9,419.85 9,425.90 1,087.5K
09:41 9,426.75 9,428.45 9,419.60 9,427.60 817.6K
09:42 9,427.65 9,428.40 9,417.90 9,421.65 830.6K
09:43 9,423.45 9,438.75 9,423.45 9,435.45 1,082.5K
09:44 9,434.75 9,434.75 9,425.80 9,432.45 766.3K
09:45 9,431.35 9,440.10 9,427.35 9,427.35 859.3K
09:46 9,426.45 9,435.05 9,424.10 9,435.05 1,382.0K
09:47 9,435.25 9,439.20 9,434.60 9,435.65 769.3K
09:48 9,436.10 9,447.65 9,435.05 9,445.35 865.8K
09:49 9,444.75 9,444.75 9,437.20 9,441.65 759.6K
09:50 9,441.30 9,442.30 9,438.35 9,438.35 620.3K
09:51 9,437.70 9,437.70 9,422.15 9,424.60 697.0K
09:52 9,423.40 9,431.15 9,421.10 9,428.70 733.8K
09:53 9,427.45 9,436.90 9,427.45 9,436.90 463.8K
09:54 9,438.70 9,438.70 9,428.00 9,429.55 537.2K
09:55 9,430.35 9,430.35 9,410.75 9,410.75 1,001.2K
09:56 9,411.15 9,421.00 9,411.15 9,413.10 678.9K
09:57 9,413.15 9,413.15 9,402.25 9,402.25 510.9K
09:58 9,401.05 9,405.70 9,400.35 9,401.40 771.0K
09:59 9,399.50 9,411.35 9,399.50 9,411.35 710.5K
10:00 9,410.80 9,416.60 9,404.15 9,404.60 521.5K
10:01 9,403.90 9,404.15 9,396.15 9,396.15 440.2K
10:02 9,395.20 9,402.05 9,390.65 9,390.65 757.5K
10:03 9,389.60 9,398.65 9,389.60 9,398.65 552.7K
10:04 9,400.55 9,404.05 9,400.45 9,402.25 747.2K
10:05 9,401.15 9,408.00 9,400.90 9,408.00 471.2K
10:06 9,409.05 9,415.25 9,406.85 9,411.40 668.0K
10:07 9,412.10 9,412.10 9,398.00 9,398.00 500.0K
10:08 9,398.45 9,409.30 9,398.45 9,406.40 550.2K
10:09 9,405.00 9,405.00 9,397.40 9,398.35 489.9K
10:10 9,398.10 9,407.05 9,397.85 9,406.05 717.1K
10:11 9,404.95 9,408.45 9,403.90 9,408.45 344.2K
10:12 9,409.45 9,419.55 9,408.55 9,410.05 535.8K
10:13 9,408.35 9,409.05 9,399.20 9,402.55 722.5K
10:14 9,402.15 9,405.70 9,401.85 9,404.60 421.0K
10:15 9,404.95 9,408.95 9,400.05 9,408.20 613.6K
10:16 9,405.95 9,409.55 9,405.15 9,408.70 415.3K
10:17 9,408.70 9,412.35 9,407.75 9,411.40 385.9K
10:18 9,411.55 9,411.55 9,403.65 9,407.70 457.9K
10:19 9,406.60 9,408.60 9,406.60 9,408.20 317.2K
10:20 9,408.45 9,413.80 9,408.00 9,411.65 560.7K
10:21 9,410.80 9,412.50 9,402.90 9,403.10 456.9K
10:22 9,401.35 9,406.15 9,400.85 9,400.85 427.2K
10:23 9,401.10 9,402.70 9,385.65 9,386.15 737.8K
10:24 9,386.75 9,386.75 9,371.20 9,371.20 735.2K
10:25 9,369.95 9,371.70 9,363.80 9,363.80 894.9K
10:26 9,362.10 9,369.35 9,356.90 9,356.90 690.9K
10:27 9,357.05 9,361.05 9,351.55 9,361.05 816.8K
10:28 9,360.75 9,364.05 9,358.65 9,363.85 449.8K
10:29 9,361.30 9,361.30 9,351.60 9,356.65 853.9K
10:30 9,356.25 9,360.80 9,353.15 9,353.15 736.3K
10:31 9,351.60 9,352.70 9,340.05 9,341.30 1,286.8K
10:32 9,339.20 9,351.85 9,339.00 9,348.50 809.0K
10:33 9,348.15 9,350.95 9,347.60 9,349.60 556.3K
10:34 9,352.35 9,356.00 9,352.35 9,353.50 1,100.1K
10:35 9,352.50 9,356.50 9,352.50 9,356.50 831.8K
10:36 9,355.80 9,358.70 9,351.35 9,351.35 816.3K
10:37 9,350.10 9,357.45 9,349.15 9,357.45 675.0K
10:38 9,356.90 9,363.95 9,354.40 9,361.55 883.5K
10:39 9,361.85 9,364.85 9,359.05 9,359.05 674.7K
10:40 9,359.70 9,362.30 9,356.45 9,359.85 658.3K
10:41 9,360.10 9,364.55 9,357.15 9,357.90 610.0K
10:42 9,357.90 9,368.30 9,357.90 9,368.30 1,005.1K
10:43 9,368.20 9,368.55 9,362.50 9,364.50 705.1K
10:44 9,364.70 9,367.85 9,363.00 9,364.75 505.2K
10:45 9,363.25 9,363.85 9,356.00 9,363.85 778.1K
10:46 9,363.95 9,367.65 9,362.70 9,366.75 553.0K
10:47 9,365.75 9,368.00 9,363.15 9,367.80 522.1K
10:48 9,367.80 9,368.75 9,364.40 9,366.45 882.3K
10:49 9,368.95 9,377.05 9,367.60 9,374.15 775.9K
10:50 9,372.25 9,372.25 9,363.65 9,364.65 738.1K
10:51 9,363.95 9,368.85 9,363.95 9,365.70 510.3K
10:52 9,366.15 9,367.20 9,361.95 9,364.95 711.8K
10:53 9,363.85 9,365.45 9,362.00 9,364.15 565.4K
10:54 9,363.55 9,368.60 9,360.90 9,368.60 734.3K
10:55 9,369.15 9,369.20 9,359.40 9,360.75 701.6K
10:56 9,359.75 9,360.00 9,340.15 9,340.15 863.6K
10:57 9,338.80 9,346.05 9,338.05 9,343.45 579.6K
10:58 9,342.45 9,342.45 9,339.15 9,341.25 399.1K
10:59 9,340.95 9,341.45 9,337.35 9,337.35 466.2K
11:00 9,337.25 9,341.60 9,336.55 9,337.95 535.9K
11:01 9,336.20 9,337.30 9,332.10 9,335.70 529.2K
11:02 9,334.70 9,340.75 9,334.25 9,337.70 492.1K
11:03 9,337.55 9,341.35 9,334.35 9,339.65 408.8K
11:04 9,340.45 9,340.45 9,325.50 9,325.50 1,251.5K
11:05 9,326.40 9,338.35 9,324.75 9,332.90 885.2K
11:06 9,332.30 9,336.60 9,330.90 9,333.60 581.9K
11:07 9,333.05 9,334.65 9,329.90 9,334.35 624.1K
11:08 9,334.05 9,336.30 9,333.75 9,336.10 308.4K
11:09 9,335.75 9,335.75 9,332.45 9,334.65 399.0K
11:10 9,333.65 9,334.10 9,324.95 9,326.60 473.0K
11:11 9,324.50 9,331.60 9,322.60 9,331.60 509.1K
11:12 9,330.25 9,330.25 9,325.45 9,328.55 334.2K
11:13 9,328.45 9,335.10 9,328.45 9,335.10 336.5K
11:14 9,333.25 9,333.55 9,327.10 9,327.10 527.5K
11:15 9,326.15 9,332.60 9,326.15 9,332.45 613.0K
11:16 9,333.55 9,342.60 9,333.55 9,341.20 563.5K
11:17 9,341.25 9,347.55 9,341.25 9,345.95 334.3K
11:18 9,345.70 9,348.80 9,345.30 9,347.45 347.0K
11:19 9,349.25 9,350.70 9,341.55 9,341.55 340.4K
11:20 9,341.70 9,343.70 9,341.20 9,341.25 280.0K
11:21 9,341.30 9,344.15 9,341.20 9,342.45 276.4K
11:22 9,342.50 9,346.00 9,341.50 9,342.40 374.7K
11:23 9,341.25 9,346.30 9,341.05 9,345.65 280.9K
11:24 9,345.20 9,347.50 9,344.35 9,344.35 387.6K
11:25 9,344.10 9,344.10 9,336.20 9,336.45 387.7K
11:26 9,336.70 9,336.95 9,334.50 9,334.60 253.9K
11:27 9,333.10 9,337.10 9,331.40 9,335.70 492.6K
11:28 9,336.05 9,345.75 9,336.05 9,345.55 360.1K
11:29 9,345.30 9,345.30 9,339.95 9,341.50 358.7K
11:30 9,340.00 9,342.20 9,333.35 9,333.35 244.7K
11:31 9,332.45 9,332.45 9,327.20 9,328.15 250.4K
11:32 9,325.00 9,327.05 9,321.55 9,327.05 712.3K
11:33 9,327.75 9,332.10 9,327.65 9,331.40 246.3K
11:34 9,330.75 9,331.55 9,318.25 9,318.45 364.6K
11:35 9,318.20 9,318.80 9,312.75 9,312.75 446.2K
11:36 9,313.65 9,313.65 9,305.65 9,305.65 606.4K
11:37 9,304.90 9,315.20 9,304.00 9,315.20 619.0K
11:38 9,315.40 9,316.60 9,313.45 9,316.30 295.0K
11:39 9,316.00 9,318.00 9,312.10 9,312.85 220.5K
11:40 9,311.45 9,314.35 9,310.70 9,314.35 214.0K
11:41 9,314.65 9,317.30 9,312.15 9,316.90 351.0K
11:42 9,316.00 9,318.85 9,315.15 9,317.50 268.4K
11:43 9,316.75 9,317.90 9,307.70 9,307.70 396.8K
11:44 9,306.65 9,311.60 9,306.00 9,311.40 450.6K
11:45 9,310.70 9,310.70 9,304.35 9,304.90 332.9K
11:46 9,304.40 9,315.60 9,304.40 9,314.30 331.2K
11:47 9,313.75 9,315.95 9,312.30 9,315.30 276.6K
11:48 9,314.90 9,320.05 9,314.90 9,317.40 314.6K
11:49 9,317.00 9,317.00 9,311.90 9,315.30 287.1K
11:50 9,316.20 9,319.20 9,315.10 9,316.75 455.6K
11:51 9,314.90 9,316.00 9,313.55 9,315.25 218.7K
11:52 9,314.90 9,315.95 9,309.85 9,309.85 339.8K
11:53 9,308.85 9,312.75 9,308.85 9,309.85 331.4K
11:54 9,310.30 9,310.30 9,305.20 9,306.50 393.0K
11:55 9,305.15 9,309.35 9,302.60 9,308.95 822.3K
11:56 9,310.00 9,310.85 9,305.00 9,305.15 1,233.7K
11:57 9,303.40 9,303.40 9,299.25 9,301.30 493.5K
11:58 9,301.50 9,305.40 9,301.50 9,303.85 371.7K
11:59 9,304.55 9,308.35 9,304.55 9,308.35 306.9K
12:00 9,308.90 9,309.00 9,302.55 9,305.95 264.0K
12:01 9,307.05 9,308.80 9,304.60 9,305.35 251.7K
12:02 9,306.30 9,309.00 9,304.80 9,308.10 276.2K
12:03 9,307.20 9,307.60 9,301.45 9,301.95 398.4K
12:04 9,301.70 9,304.45 9,301.40 9,304.15 321.1K
12:05 9,304.65 9,305.70 9,298.65 9,298.65 370.3K
12:06 9,298.65 9,306.90 9,298.65 9,306.90 320.0K
12:07 9,305.50 9,306.65 9,303.60 9,305.95 547.1K
12:08 9,306.30 9,306.30 9,300.85 9,303.75 306.9K
12:09 9,304.90 9,309.65 9,303.30 9,309.65 266.5K
12:10 9,312.75 9,315.65 9,310.10 9,315.65 435.7K
12:11 9,315.45 9,329.55 9,315.45 9,328.95 769.3K
12:12 9,327.65 9,329.70 9,324.95 9,324.95 433.2K
12:13 9,324.70 9,329.55 9,324.70 9,329.35 275.4K
12:14 9,331.55 9,338.45 9,331.55 9,336.30 798.8K
12:15 9,336.75 9,355.75 9,336.75 9,355.75 1,243.5K
12:16 9,355.90 9,355.90 9,347.45 9,350.70 947.5K
12:17 9,350.00 9,353.10 9,349.00 9,353.10 471.0K
12:18 9,354.70 9,360.50 9,353.95 9,353.95 571.8K
12:19 9,355.55 9,359.80 9,354.90 9,359.10 476.6K
12:20 9,359.65 9,363.55 9,358.85 9,360.05 569.0K
12:21 9,359.35 9,359.40 9,344.85 9,345.00 621.6K
12:22 9,344.85 9,344.85 9,333.50 9,333.50 485.5K
12:23 9,334.90 9,334.90 9,331.00 9,331.00 350.5K
12:24 9,330.85 9,331.95 9,328.45 9,331.95 304.8K
12:25 9,331.70 9,336.55 9,331.70 9,331.80 404.0K
12:26 9,331.80 9,337.40 9,331.80 9,337.10 476.1K
12:27 9,336.45 9,342.20 9,336.45 9,339.45 355.3K
12:28 9,340.15 9,342.45 9,338.95 9,339.75 461.8K
12:29 9,339.45 9,339.45 9,331.70 9,333.65 402.4K
12:30 9,333.00 9,337.85 9,332.50 9,337.20 1,027.1K
12:31 9,337.30 9,345.90 9,337.30 9,343.85 767.7K
12:32 9,341.90 9,345.75 9,341.90 9,345.75 321.8K
12:33 9,344.35 9,346.85 9,344.35 9,346.85 359.4K
12:34 9,346.90 9,349.45 9,346.70 9,347.80 451.8K
12:35 9,347.35 9,351.25 9,347.20 9,350.75 403.9K
12:36 9,351.65 9,353.90 9,348.75 9,348.75 620.9K
12:37 9,346.70 9,346.75 9,341.90 9,345.80 556.1K
12:38 9,348.85 9,353.10 9,348.00 9,352.75 342.0K
12:39 9,352.80 9,353.95 9,350.35 9,353.30 352.8K
12:40 9,353.70 9,359.20 9,353.25 9,353.25 639.2K
12:41 9,353.25 9,353.70 9,350.10 9,353.70 512.7K
12:42 9,354.35 9,357.75 9,354.25 9,355.60 282.7K
12:43 9,355.60 9,355.60 9,346.20 9,349.50 475.0K
12:44 9,348.45 9,350.75 9,343.25 9,343.35 317.8K
12:45 9,343.35 9,347.15 9,342.85 9,347.15 242.6K
12:46 9,347.55 9,347.70 9,339.85 9,339.95 323.3K
12:47 9,340.40 9,340.40 9,333.25 9,335.80 703.3K
12:48 9,335.80 9,336.45 9,334.25 9,335.45 208.5K
12:49 9,336.80 9,337.60 9,334.75 9,335.60 330.2K
12:50 9,335.55 9,340.40 9,334.65 9,335.40 423.7K
12:51 9,333.80 9,336.90 9,333.80 9,336.25 222.2K
12:52 9,336.50 9,337.80 9,336.00 9,337.80 184.8K
12:53 9,338.15 9,340.00 9,333.30 9,333.30 448.2K
12:54 9,329.75 9,331.30 9,327.95 9,329.85 540.1K
12:55 9,330.30 9,331.55 9,323.20 9,324.80 286.7K
12:56 9,324.05 9,328.25 9,323.40 9,328.15 711.3K
12:57 9,327.55 9,331.30 9,325.95 9,331.30 936.8K
12:58 9,330.35 9,330.35 9,325.45 9,325.45 545.7K
12:59 9,326.00 9,326.20 9,322.15 9,322.50 328.9K
13:00 9,323.35 9,323.35 9,317.10 9,317.10 511.5K
13:01 9,314.75 9,315.00 9,312.70 9,313.00 557.6K
13:02 9,313.10 9,320.70 9,311.80 9,317.95 779.5K
13:03 9,318.25 9,319.15 9,314.85 9,318.95 330.8K
13:04 9,319.35 9,319.35 9,314.90 9,315.60 523.2K
13:05 9,315.75 9,321.50 9,315.75 9,320.05 686.5K
13:06 9,319.00 9,323.20 9,319.00 9,320.95 772.0K
13:07 9,320.75 9,320.75 9,318.95 9,319.95 236.1K
13:08 9,318.90 9,320.10 9,316.80 9,317.10 446.5K
13:09 9,317.10 9,319.00 9,315.35 9,319.00 292.3K
13:10 9,318.45 9,319.90 9,316.60 9,317.75 318.4K
13:11 9,317.30 9,320.80 9,314.85 9,320.80 342.9K
13:12 9,321.05 9,325.25 9,321.05 9,323.85 364.8K
13:13 9,325.45 9,325.45 9,318.65 9,320.00 413.2K
13:14 9,320.95 9,324.35 9,320.75 9,323.75 249.8K
13:15 9,323.05 9,324.15 9,322.65 9,322.90 435.6K
13:16 9,320.50 9,320.50 9,315.40 9,315.40 358.6K
13:17 9,314.25 9,314.70 9,312.10 9,313.15 250.8K
13:18 9,313.90 9,314.10 9,308.25 9,308.90 386.1K
13:19 9,306.75 9,308.35 9,306.50 9,307.45 289.3K
13:20 9,306.75 9,310.15 9,306.75 9,309.75 221.2K
13:21 9,310.40 9,315.50 9,310.40 9,315.50 360.6K
13:22 9,315.00 9,316.70 9,308.70 9,308.70 264.8K
13:23 9,308.00 9,308.00 9,304.70 9,305.75 338.2K
13:24 9,307.15 9,309.15 9,302.25 9,302.25 259.5K
13:25 9,301.50 9,301.50 9,295.05 9,295.05 487.5K
13:26 9,293.85 9,296.80 9,291.85 9,296.80 802.3K
13:27 9,297.05 9,297.80 9,295.45 9,297.35 201.2K
13:28 9,296.55 9,296.55 9,294.90 9,295.55 245.6K
13:29 9,295.05 9,302.50 9,293.85 9,298.30 365.0K
13:30 9,297.15 9,297.15 9,287.80 9,290.30 526.1K
13:31 9,290.80 9,291.90 9,289.75 9,291.90 261.0K
13:32 9,293.00 9,302.80 9,293.00 9,302.40 460.7K
13:33 9,303.25 9,305.25 9,301.25 9,304.75 284.7K
13:34 9,305.55 9,307.65 9,304.85 9,307.65 300.6K
13:35 9,309.10 9,313.60 9,309.10 9,313.60 344.5K
13:36 9,315.20 9,315.40 9,313.65 9,313.75 250.8K
13:37 9,314.55 9,315.50 9,308.90 9,308.90 412.5K
13:38 9,308.65 9,309.50 9,304.45 9,305.25 268.9K
13:39 9,305.50 9,310.15 9,304.30 9,308.60 259.3K
13:40 9,309.35 9,316.20 9,308.85 9,314.15 503.1K
13:41 9,315.00 9,317.90 9,315.00 9,315.35 637.7K
13:42 9,314.85 9,321.65 9,314.85 9,321.05 652.9K
13:43 9,321.75 9,322.35 9,315.30 9,315.90 493.6K
13:44 9,316.25 9,318.75 9,315.05 9,318.75 391.5K
13:45 9,319.05 9,322.15 9,318.45 9,318.45 524.0K
13:46 9,318.10 9,318.10 9,314.20 9,314.20 675.8K
13:47 9,313.85 9,318.60 9,313.85 9,317.45 1,208.8K
13:48 9,318.60 9,320.95 9,318.45 9,319.60 414.3K
13:49 9,318.70 9,323.15 9,313.25 9,323.15 670.9K
13:50 9,323.80 9,329.70 9,323.80 9,329.65 706.8K
13:51 9,329.50 9,329.70 9,325.25 9,325.35 445.6K
13:52 9,324.85 9,324.85 9,319.15 9,322.60 836.9K
13:53 9,322.40 9,328.70 9,322.05 9,328.70 437.8K
13:54 9,328.90 9,333.85 9,328.90 9,333.60 909.1K
13:55 9,333.70 9,338.20 9,333.70 9,338.20 1,686.3K
13:56 9,337.65 9,338.85 9,334.90 9,334.90 635.8K
13:57 9,335.65 9,335.65 9,324.25 9,324.25 1,369.7K
13:58 9,324.50 9,327.25 9,321.50 9,322.45 547.2K
13:59 9,321.95 9,325.45 9,321.95 9,323.00 489.4K
14:00 9,324.35 9,326.40 9,323.60 9,325.25 633.2K
14:01 9,323.60 9,330.60 9,323.60 9,330.05 1,068.3K
14:02 9,329.85 9,332.45 9,328.45 9,331.65 631.5K
14:03 9,332.75 9,333.90 9,331.55 9,332.05 536.9K
14:04 9,334.20 9,344.45 9,334.05 9,343.85 822.2K
14:05 9,343.65 9,344.60 9,341.20 9,341.25 552.0K
14:06 9,341.45 9,341.45 9,333.70 9,334.05 639.1K
14:07 9,333.60 9,333.90 9,326.25 9,328.15 375.0K
14:08 9,327.55 9,329.85 9,325.40 9,327.00 666.1K
14:09 9,325.50 9,328.40 9,325.05 9,325.65 345.3K
14:10 9,325.00 9,325.00 9,323.10 9,323.25 364.1K
14:11 9,322.55 9,325.55 9,322.35 9,324.20 382.3K
14:12 9,324.95 9,324.95 9,322.85 9,323.80 332.6K
14:13 9,323.30 9,325.15 9,321.65 9,323.35 406.7K
14:14 9,322.80 9,325.10 9,322.65 9,322.95 367.0K
14:15 9,321.95 9,322.45 9,316.95 9,316.95 530.3K
14:16 9,317.20 9,318.75 9,312.60 9,312.60 384.1K
14:17 9,311.90 9,312.30 9,307.35 9,307.35 716.2K
14:18 9,307.60 9,308.20 9,305.25 9,305.25 435.0K
14:19 9,304.95 9,306.10 9,302.90 9,303.60 365.3K
14:20 9,303.10 9,304.25 9,300.80 9,302.50 564.0K
14:21 9,303.55 9,310.50 9,303.45 9,310.50 360.9K
14:22 9,309.85 9,317.40 9,309.85 9,317.40 530.9K
14:23 9,317.25 9,317.95 9,313.90 9,314.30 328.6K
14:24 9,312.90 9,312.90 9,309.95 9,312.70 307.2K
14:25 9,312.80 9,313.95 9,308.75 9,309.35 336.8K
14:26 9,310.50 9,316.45 9,310.50 9,316.45 407.8K
14:27 9,315.75 9,319.05 9,314.45 9,316.15 537.2K
14:28 9,316.20 9,318.70 9,315.50 9,317.70 516.5K
14:29 9,318.65 9,321.20 9,318.20 9,320.45 441.1K
14:30 9,320.65 9,323.15 9,318.65 9,323.05 297.8K
14:31 9,323.90 9,327.10 9,323.85 9,327.10 490.2K
14:32 9,327.30 9,332.40 9,326.00 9,332.40 343.1K
14:33 9,332.45 9,334.35 9,331.70 9,332.10 407.1K
14:34 9,332.00 9,332.90 9,326.95 9,326.95 387.2K
14:35 9,326.90 9,326.90 9,322.45 9,322.55 325.1K
14:36 9,323.35 9,323.35 9,321.00 9,321.50 343.0K
14:37 9,321.70 9,322.10 9,316.00 9,318.60 440.0K
14:38 9,319.35 9,322.25 9,319.10 9,322.25 288.9K
14:39 9,323.10 9,326.50 9,323.10 9,326.15 331.8K
14:40 9,327.45 9,330.15 9,326.45 9,327.95 454.1K
14:41 9,328.35 9,328.35 9,319.45 9,320.00 332.1K
14:42 9,320.25 9,320.65 9,316.25 9,317.05 352.1K
14:43 9,316.75 9,319.05 9,314.15 9,319.05 350.4K
14:44 9,318.30 9,324.40 9,318.30 9,324.05 403.6K
14:45 9,324.95 9,325.05 9,322.80 9,322.95 263.6K
14:46 9,323.70 9,325.75 9,322.15 9,323.55 373.7K
14:47 9,324.25 9,324.25 9,320.85 9,321.20 414.1K
14:48 9,321.35 9,322.20 9,320.30 9,320.70 388.4K
14:49 9,321.20 9,323.35 9,319.25 9,321.00 451.6K
14:50 9,322.90 9,329.10 9,321.80 9,329.10 641.7K
14:51 9,329.80 9,330.65 9,323.15 9,324.25 619.1K
14:52 9,324.40 9,328.15 9,324.00 9,328.15 418.5K
14:53 9,327.85 9,327.85 9,321.20 9,321.20 364.3K
14:54 9,321.45 9,321.45 9,317.95 9,319.60 444.0K
14:55 9,317.55 9,320.80 9,317.55 9,320.80 404.7K
14:56 9,320.80 9,320.80 9,316.40 9,318.20 494.3K
14:57 9,318.30 9,326.10 9,318.30 9,322.60 738.0K
14:58 9,322.50 9,326.60 9,322.50 9,325.85 401.1K
14:59 9,325.40 9,328.00 9,325.40 9,327.95 415.2K
15:00 9,328.25 9,336.35 9,328.25 9,336.35 1,330.8K
15:01 9,335.30 9,335.30 9,328.40 9,329.40 932.9K
15:02 9,329.25 9,330.50 9,327.80 9,328.15 484.7K
15:03 9,328.05 9,330.65 9,325.30 9,326.30 668.0K
15:04 9,326.60 9,327.50 9,313.25 9,313.80 1,111.9K
15:05 9,314.35 9,315.60 9,306.35 9,310.95 1,245.2K
15:06 9,310.60 9,313.60 9,309.90 9,313.05 930.4K
15:07 9,312.65 9,313.80 9,310.35 9,313.00 895.9K
15:08 9,313.35 9,321.90 9,312.65 9,316.40 1,048.5K
15:09 9,315.70 9,320.20 9,315.70 9,319.65 1,112.7K
15:10 9,319.50 9,319.50 9,311.50 9,311.90 1,172.7K
15:11 9,310.15 9,310.85 9,307.10 9,307.55 1,123.0K
15:12 9,307.20 9,308.45 9,304.95 9,305.15 1,170.1K
15:13 9,304.80 9,305.20 9,302.15 9,302.60 1,026.9K
15:14 9,303.80 9,304.10 9,300.05 9,300.25 1,224.6K
15:15 9,300.90 9,302.60 9,296.25 9,298.05 1,964.9K
15:16 9,298.55 9,298.55 9,296.10 9,297.00 1,371.0K
15:17 9,296.90 9,299.55 9,295.95 9,296.20 1,185.9K
15:18 9,296.30 9,296.95 9,291.70 9,296.95 2,298.2K
15:19 9,297.65 9,299.50 9,297.20 9,298.05 1,140.9K
15:20 9,299.65 9,299.65 9,294.00 9,296.25 2,326.9K
15:21 9,296.40 9,298.20 9,294.70 9,298.05 947.3K
15:22 9,297.15 9,298.25 9,296.80 9,296.80 993.9K
15:23 9,297.25 9,297.70 9,294.90 9,297.10 1,072.5K
15:24 9,296.45 9,296.45 9,291.65 9,291.65 1,534.9K
15:25 9,292.45 9,294.75 9,289.65 9,294.75 1,303.3K
15:26 9,295.50 9,304.00 9,295.35 9,302.85 1,068.6K
15:27 9,303.60 9,305.40 9,302.15 9,302.15 1,264.9K
15:28 9,302.35 9,306.45 9,301.65 9,306.45 994.3K
15:29 9,305.80 9,310.80 9,301.20 9,304.20 1,133.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available