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 9,258.60 9,258.60 9,258.60 9,258.60 219.0K
09:15 9,253.35 9,317.65 9,253.35 9,307.35 5,719.1K
09:16 9,300.80 9,312.65 9,300.80 9,309.90 1,855.9K
09:17 9,306.60 9,335.75 9,306.60 9,334.60 2,635.8K
09:18 9,343.30 9,348.25 9,341.35 9,345.05 1,989.6K
09:19 9,343.70 9,359.45 9,343.70 9,355.95 1,702.4K
09:20 9,354.60 9,366.60 9,354.60 9,361.85 1,867.4K
09:21 9,362.30 9,367.00 9,350.95 9,350.95 1,627.1K
09:22 9,354.30 9,360.65 9,350.90 9,360.60 1,069.4K
09:23 9,360.45 9,363.25 9,358.20 9,358.20 1,040.3K
09:24 9,358.05 9,358.10 9,349.00 9,358.10 1,354.2K
09:25 9,358.50 9,369.65 9,358.50 9,369.65 933.1K
09:26 9,368.75 9,370.10 9,357.25 9,360.90 920.4K
09:27 9,361.35 9,371.40 9,360.65 9,371.40 908.7K
09:28 9,371.30 9,376.75 9,368.75 9,375.65 807.5K
09:29 9,375.50 9,375.50 9,366.40 9,366.40 816.9K
09:30 9,367.05 9,374.30 9,355.75 9,355.75 821.7K
09:31 9,354.20 9,355.75 9,347.70 9,354.20 1,017.7K
09:32 9,352.75 9,352.75 9,332.70 9,332.70 1,088.0K
09:33 9,330.45 9,333.05 9,320.30 9,325.85 1,577.1K
09:34 9,325.15 9,342.35 9,323.80 9,342.35 896.7K
09:35 9,342.15 9,351.45 9,342.15 9,346.10 783.3K
09:36 9,343.30 9,357.40 9,343.30 9,353.10 695.1K
09:37 9,353.50 9,353.50 9,341.95 9,343.05 533.9K
09:38 9,341.70 9,341.70 9,324.05 9,325.20 714.3K
09:39 9,327.45 9,328.85 9,325.40 9,327.65 613.9K
09:40 9,325.35 9,327.15 9,321.55 9,324.85 448.7K
09:41 9,325.55 9,339.50 9,325.55 9,339.50 680.1K
09:42 9,339.45 9,339.45 9,332.70 9,336.45 577.2K
09:43 9,337.15 9,346.60 9,332.40 9,332.55 691.0K
09:44 9,331.55 9,331.55 9,327.75 9,330.00 612.6K
09:45 9,327.65 9,328.95 9,313.80 9,314.00 883.6K
09:46 9,310.05 9,311.85 9,304.15 9,309.70 707.2K
09:47 9,310.45 9,312.95 9,304.75 9,304.85 666.6K
09:48 9,306.20 9,312.35 9,306.20 9,310.15 438.5K
09:49 9,309.90 9,309.90 9,291.50 9,292.40 1,089.0K
09:50 9,293.70 9,293.70 9,286.65 9,291.60 853.1K
09:51 9,291.35 9,304.80 9,291.35 9,304.55 704.3K
09:52 9,305.80 9,309.50 9,305.70 9,309.50 273.1K
09:53 9,309.65 9,310.45 9,297.25 9,297.25 479.6K
09:54 9,297.00 9,306.35 9,296.75 9,305.05 373.7K
09:55 9,305.40 9,305.40 9,300.55 9,303.00 621.2K
09:56 9,300.90 9,300.90 9,297.40 9,299.85 628.8K
09:57 9,300.20 9,304.75 9,299.05 9,304.75 283.0K
09:58 9,304.45 9,307.60 9,304.45 9,305.70 397.4K
09:59 9,306.30 9,306.95 9,295.80 9,297.25 476.0K
10:00 9,298.30 9,307.15 9,298.25 9,305.90 337.9K
10:01 9,304.15 9,304.15 9,300.05 9,302.65 331.7K
10:02 9,302.15 9,303.15 9,295.80 9,303.15 352.1K
10:03 9,305.60 9,312.40 9,304.80 9,309.25 330.9K
10:04 9,308.85 9,315.00 9,308.85 9,311.40 376.3K
10:05 9,311.30 9,313.75 9,309.55 9,311.25 339.6K
10:06 9,311.65 9,313.95 9,307.60 9,311.05 289.3K
10:07 9,312.00 9,313.50 9,311.30 9,313.05 274.7K
10:08 9,313.15 9,319.30 9,313.00 9,318.80 299.0K
10:09 9,318.85 9,323.70 9,317.40 9,317.40 466.2K
10:10 9,317.50 9,320.70 9,316.05 9,320.40 310.9K
10:11 9,319.95 9,323.25 9,318.95 9,323.25 258.9K
10:12 9,323.45 9,327.10 9,323.00 9,326.80 254.3K
10:13 9,328.15 9,334.10 9,327.35 9,333.65 385.8K
10:14 9,333.55 9,336.80 9,333.55 9,334.00 426.6K
10:15 9,334.35 9,336.10 9,326.25 9,326.65 360.6K
10:16 9,327.00 9,328.65 9,320.80 9,321.15 451.5K
10:17 9,320.20 9,321.15 9,314.95 9,315.40 358.1K
10:18 9,317.35 9,321.10 9,317.10 9,321.10 343.1K
10:19 9,320.70 9,328.90 9,320.70 9,327.65 339.9K
10:20 9,328.20 9,332.75 9,328.20 9,329.90 464.3K
10:21 9,330.95 9,333.45 9,329.45 9,333.45 203.8K
10:22 9,333.00 9,333.60 9,330.50 9,333.25 300.4K
10:23 9,335.10 9,335.75 9,334.15 9,335.05 298.2K
10:24 9,335.65 9,343.95 9,334.95 9,343.95 329.9K
10:25 9,344.25 9,345.15 9,343.10 9,343.45 402.0K
10:26 9,343.95 9,343.95 9,339.55 9,341.80 475.4K
10:27 9,342.90 9,353.25 9,342.90 9,353.25 690.2K
10:28 9,353.95 9,357.45 9,353.95 9,356.00 405.2K
10:29 9,355.65 9,355.65 9,351.25 9,352.20 368.7K
10:30 9,352.55 9,353.65 9,344.45 9,345.30 337.0K
10:31 9,345.30 9,345.85 9,339.60 9,341.45 369.0K
10:32 9,340.85 9,348.55 9,340.25 9,348.55 264.2K
10:33 9,349.05 9,358.60 9,348.25 9,358.60 635.0K
10:34 9,357.90 9,357.90 9,354.40 9,356.25 331.8K
10:35 9,357.20 9,357.45 9,352.45 9,354.45 383.3K
10:36 9,354.35 9,354.40 9,350.85 9,351.55 280.6K
10:37 9,352.45 9,359.80 9,352.45 9,359.45 616.7K
10:38 9,359.15 9,361.35 9,357.35 9,359.10 501.1K
10:39 9,358.20 9,359.90 9,356.15 9,358.20 269.9K
10:40 9,358.50 9,363.70 9,357.80 9,361.65 538.5K
10:41 9,362.45 9,362.80 9,355.95 9,355.95 364.9K
10:42 9,355.95 9,357.15 9,354.15 9,354.20 392.4K
10:43 9,354.40 9,355.25 9,353.30 9,353.80 429.2K
10:44 9,354.30 9,355.50 9,353.40 9,355.20 565.3K
10:45 9,354.70 9,358.45 9,354.00 9,354.00 405.8K
10:46 9,354.10 9,355.55 9,352.50 9,352.95 471.6K
10:47 9,353.65 9,353.65 9,345.15 9,352.40 648.9K
10:48 9,352.75 9,353.35 9,347.60 9,349.15 342.4K
10:49 9,348.05 9,351.30 9,347.85 9,350.50 196.6K
10:50 9,350.75 9,357.75 9,350.45 9,357.75 335.5K
10:51 9,357.45 9,358.55 9,356.40 9,357.10 286.1K
10:52 9,355.60 9,355.60 9,353.30 9,353.90 275.1K
10:53 9,352.95 9,357.45 9,352.95 9,357.45 329.5K
10:54 9,357.00 9,359.10 9,356.30 9,358.45 403.8K
10:55 9,358.90 9,360.75 9,357.20 9,360.75 302.7K
10:56 9,361.85 9,365.00 9,361.85 9,362.15 896.4K
10:57 9,360.35 9,363.10 9,358.35 9,363.10 368.9K
10:58 9,362.70 9,362.95 9,359.60 9,361.25 329.1K
10:59 9,360.85 9,364.35 9,359.95 9,362.15 252.3K
11:00 9,363.45 9,368.05 9,363.45 9,366.70 466.4K
11:01 9,366.90 9,367.50 9,363.70 9,367.00 407.1K
11:02 9,366.85 9,366.85 9,358.15 9,358.85 390.1K
11:03 9,358.25 9,359.10 9,355.10 9,355.10 261.7K
11:04 9,355.10 9,355.65 9,353.45 9,353.45 271.1K
11:05 9,353.25 9,356.20 9,352.50 9,354.00 335.1K
11:06 9,353.00 9,358.65 9,352.25 9,354.30 385.8K
11:07 9,353.95 9,356.70 9,353.30 9,353.50 157.7K
11:08 9,354.15 9,362.35 9,354.15 9,362.35 406.3K
11:09 9,362.70 9,370.40 9,362.70 9,370.30 597.4K
11:10 9,370.55 9,374.25 9,368.40 9,371.15 624.7K
11:11 9,371.65 9,373.75 9,366.65 9,366.65 442.7K
11:12 9,366.70 9,367.15 9,363.70 9,365.35 236.1K
11:13 9,365.35 9,367.55 9,363.65 9,367.35 231.5K
11:14 9,367.25 9,368.50 9,365.50 9,368.35 337.4K
11:15 9,367.75 9,368.40 9,359.55 9,359.55 318.6K
11:16 9,357.90 9,359.30 9,355.70 9,357.90 412.3K
11:17 9,358.40 9,358.45 9,355.20 9,356.50 227.2K
11:18 9,356.20 9,356.65 9,354.20 9,356.60 304.3K
11:19 9,356.45 9,358.50 9,355.40 9,358.35 275.0K
11:20 9,357.95 9,360.15 9,356.70 9,356.95 310.5K
11:21 9,355.85 9,357.45 9,354.25 9,357.00 390.4K
11:22 9,356.35 9,356.60 9,351.45 9,352.00 279.4K
11:23 9,351.90 9,361.00 9,351.30 9,361.00 476.7K
11:24 9,360.20 9,366.80 9,360.20 9,366.80 356.5K
11:25 9,366.85 9,369.10 9,365.25 9,365.25 326.8K
11:26 9,365.40 9,366.90 9,365.00 9,366.40 212.4K
11:27 9,366.65 9,367.25 9,365.55 9,366.60 129.8K
11:28 9,366.90 9,366.90 9,363.50 9,366.10 174.0K
11:29 9,366.70 9,369.30 9,366.60 9,369.20 212.8K
11:30 9,369.85 9,377.95 9,369.85 9,375.75 434.2K
11:31 9,376.35 9,377.55 9,373.30 9,373.90 340.3K
11:32 9,373.85 9,375.10 9,373.35 9,373.95 235.0K
11:33 9,373.75 9,376.45 9,371.65 9,372.15 427.7K
11:34 9,371.65 9,374.50 9,371.45 9,373.75 151.3K
11:35 9,374.00 9,378.05 9,373.90 9,377.80 789.6K
11:36 9,377.60 9,382.45 9,377.50 9,382.45 518.1K
11:37 9,382.10 9,383.50 9,382.10 9,382.85 487.8K
11:38 9,382.80 9,383.50 9,381.95 9,382.55 528.4K
11:39 9,382.55 9,390.35 9,382.55 9,388.35 467.4K
11:40 9,388.20 9,392.70 9,388.20 9,391.00 543.0K
11:41 9,389.70 9,390.45 9,386.80 9,386.80 552.4K
11:42 9,384.80 9,386.80 9,382.95 9,385.20 344.3K
11:43 9,384.90 9,385.95 9,384.15 9,384.15 387.9K
11:44 9,384.05 9,386.80 9,384.05 9,386.50 410.4K
11:45 9,387.80 9,387.80 9,382.30 9,383.30 494.7K
11:46 9,382.75 9,383.55 9,381.30 9,382.80 341.4K
11:47 9,382.60 9,385.35 9,382.60 9,384.50 428.8K
11:48 9,383.35 9,384.90 9,380.35 9,381.10 360.4K
11:49 9,382.05 9,382.05 9,379.35 9,380.15 273.5K
11:50 9,380.65 9,380.65 9,375.55 9,377.05 836.9K
11:51 9,379.00 9,379.45 9,377.70 9,377.75 280.4K
11:52 9,378.00 9,386.70 9,378.00 9,385.35 448.6K
11:53 9,385.55 9,386.85 9,384.25 9,385.75 341.2K
11:54 9,385.90 9,386.25 9,383.95 9,385.15 312.4K
11:55 9,384.90 9,388.35 9,384.65 9,388.15 234.7K
11:56 9,387.35 9,393.40 9,387.35 9,391.05 368.0K
11:57 9,389.80 9,392.25 9,389.80 9,390.85 323.8K
11:58 9,389.70 9,392.90 9,389.65 9,392.90 325.9K
11:59 9,392.70 9,395.90 9,392.50 9,395.90 573.6K
12:00 9,395.65 9,400.10 9,395.55 9,398.65 646.5K
12:01 9,398.70 9,401.40 9,397.95 9,399.05 840.0K
12:02 9,399.20 9,399.65 9,393.95 9,393.95 380.4K
12:03 9,394.50 9,394.50 9,392.00 9,392.00 323.0K
12:04 9,392.25 9,392.25 9,385.20 9,385.20 385.8K
12:05 9,386.30 9,388.00 9,384.40 9,384.40 352.6K
12:06 9,385.40 9,387.65 9,384.55 9,385.50 345.6K
12:07 9,385.50 9,386.05 9,382.65 9,384.45 600.5K
12:08 9,387.10 9,390.05 9,387.00 9,387.40 386.2K
12:09 9,388.75 9,389.65 9,387.25 9,388.80 208.5K
12:10 9,388.80 9,390.85 9,388.65 9,388.85 769.0K
12:11 9,388.80 9,389.40 9,387.40 9,387.45 223.6K
12:12 9,388.80 9,389.45 9,386.75 9,386.95 363.9K
12:13 9,387.85 9,387.85 9,383.65 9,383.65 278.0K
12:14 9,384.30 9,384.45 9,378.25 9,378.25 504.5K
12:15 9,380.45 9,382.40 9,378.60 9,381.10 313.6K
12:16 9,381.20 9,384.95 9,381.20 9,384.15 238.2K
12:17 9,383.90 9,384.10 9,378.70 9,379.10 267.0K
12:18 9,378.70 9,380.95 9,378.60 9,380.00 369.3K
12:19 9,380.40 9,381.20 9,379.85 9,380.05 230.8K
12:20 9,380.35 9,381.55 9,377.10 9,377.10 352.9K
12:21 9,378.10 9,380.35 9,378.05 9,379.80 300.1K
12:22 9,379.85 9,380.70 9,378.40 9,379.55 428.1K
12:23 9,380.40 9,380.65 9,375.30 9,375.30 316.9K
12:24 9,374.60 9,374.95 9,372.05 9,373.80 397.7K
12:25 9,374.05 9,374.05 9,369.05 9,369.05 344.2K
12:26 9,370.65 9,370.65 9,368.00 9,368.00 246.5K
12:27 9,367.55 9,367.55 9,364.50 9,364.95 377.8K
12:28 9,365.75 9,366.10 9,361.60 9,365.50 421.8K
12:29 9,364.30 9,372.35 9,364.30 9,372.35 274.4K
12:30 9,372.35 9,372.80 9,370.00 9,370.45 410.9K
12:31 9,371.75 9,372.25 9,370.25 9,370.25 231.8K
12:32 9,372.15 9,373.00 9,370.80 9,371.50 197.3K
12:33 9,373.10 9,373.80 9,372.10 9,373.50 236.6K
12:34 9,372.65 9,373.95 9,372.65 9,373.35 202.8K
12:35 9,373.50 9,373.50 9,371.90 9,371.90 257.8K
12:36 9,373.00 9,376.75 9,372.75 9,376.60 286.5K
12:37 9,376.55 9,377.85 9,375.40 9,375.40 286.9K
12:38 9,376.55 9,376.55 9,375.10 9,375.20 204.3K
12:39 9,375.60 9,379.05 9,374.75 9,379.05 170.4K
12:40 9,378.20 9,381.40 9,377.55 9,380.70 202.3K
12:41 9,382.50 9,383.05 9,380.90 9,381.90 261.4K
12:42 9,382.20 9,384.80 9,382.20 9,384.35 228.2K
12:43 9,384.45 9,385.30 9,382.55 9,384.45 271.5K
12:44 9,384.40 9,384.40 9,378.65 9,378.65 403.8K
12:45 9,379.10 9,384.40 9,376.80 9,383.30 914.8K
12:46 9,383.95 9,385.85 9,383.85 9,383.85 246.5K
12:47 9,384.55 9,385.15 9,382.50 9,383.15 514.6K
12:48 9,383.80 9,386.20 9,383.15 9,385.00 316.7K
12:49 9,384.35 9,386.75 9,381.95 9,385.25 673.1K
12:50 9,384.40 9,391.15 9,383.80 9,390.60 506.4K
12:51 9,390.20 9,392.05 9,388.25 9,389.60 336.3K
12:52 9,389.65 9,392.15 9,388.80 9,389.55 344.1K
12:53 9,390.85 9,393.05 9,389.50 9,391.30 547.9K
12:54 9,392.50 9,395.45 9,392.50 9,395.35 483.0K
12:55 9,395.85 9,398.45 9,395.80 9,397.85 588.3K
12:56 9,398.35 9,402.25 9,398.35 9,400.70 521.0K
12:57 9,401.50 9,401.90 9,398.15 9,398.15 509.0K
12:58 9,398.00 9,398.00 9,395.10 9,395.80 388.2K
12:59 9,396.50 9,397.80 9,395.60 9,396.60 255.3K
13:00 9,396.70 9,397.15 9,393.60 9,393.60 253.1K
13:01 9,394.95 9,394.95 9,391.65 9,392.80 279.2K
13:02 9,393.90 9,393.95 9,391.80 9,391.80 402.3K
13:03 9,390.90 9,391.40 9,385.60 9,386.70 486.6K
13:04 9,387.60 9,388.30 9,386.50 9,388.30 285.6K
13:05 9,388.85 9,391.25 9,388.80 9,390.05 335.6K
13:06 9,391.50 9,394.65 9,391.50 9,393.65 899.3K
13:07 9,393.80 9,394.20 9,392.80 9,393.45 290.3K
13:08 9,393.10 9,393.10 9,389.90 9,391.55 381.1K
13:09 9,391.10 9,391.10 9,388.15 9,389.00 239.4K
13:10 9,389.15 9,389.95 9,388.30 9,389.95 213.5K
13:11 9,389.85 9,393.60 9,388.90 9,392.30 357.7K
13:12 9,391.75 9,391.75 9,388.95 9,390.05 383.0K
13:13 9,390.00 9,391.65 9,388.35 9,388.65 331.1K
13:14 9,388.70 9,388.70 9,385.20 9,388.70 369.1K
13:15 9,388.40 9,388.40 9,386.35 9,386.35 376.5K
13:16 9,387.35 9,388.80 9,387.05 9,387.65 219.5K
13:17 9,387.95 9,389.65 9,387.20 9,388.30 233.0K
13:18 9,389.65 9,392.15 9,388.60 9,391.80 203.5K
13:19 9,391.30 9,391.30 9,389.05 9,389.40 210.2K
13:20 9,390.30 9,390.30 9,387.35 9,388.60 340.1K
13:21 9,389.05 9,389.30 9,386.05 9,386.85 229.2K
13:22 9,387.30 9,389.45 9,386.50 9,388.05 221.1K
13:23 9,387.80 9,390.65 9,387.35 9,390.65 202.7K
13:24 9,390.65 9,392.65 9,389.45 9,391.70 232.2K
13:25 9,391.45 9,391.45 9,388.60 9,389.55 239.0K
13:26 9,389.85 9,391.85 9,389.55 9,389.95 431.8K
13:27 9,389.80 9,390.95 9,388.70 9,388.90 225.2K
13:28 9,388.85 9,397.15 9,388.85 9,397.15 348.9K
13:29 9,397.40 9,397.40 9,393.75 9,394.15 444.0K
13:30 9,394.10 9,396.70 9,392.60 9,396.70 240.6K
13:31 9,396.65 9,398.10 9,396.60 9,397.55 334.1K
13:32 9,398.55 9,399.35 9,397.40 9,398.95 472.4K
13:33 9,398.20 9,399.85 9,397.15 9,399.40 355.4K
13:34 9,398.95 9,406.60 9,398.40 9,406.20 667.9K
13:35 9,407.20 9,410.15 9,407.05 9,407.60 455.2K
13:36 9,407.25 9,408.05 9,404.65 9,404.65 304.9K
13:37 9,404.70 9,406.85 9,404.15 9,405.25 417.6K
13:38 9,405.65 9,406.25 9,404.60 9,405.30 241.6K
13:39 9,404.55 9,407.85 9,404.55 9,405.60 596.9K
13:40 9,405.50 9,406.20 9,404.50 9,405.80 209.6K
13:41 9,405.80 9,405.95 9,404.30 9,405.30 268.5K
13:42 9,404.65 9,405.75 9,402.75 9,403.10 333.7K
13:43 9,402.45 9,406.50 9,399.90 9,406.35 556.5K
13:44 9,405.95 9,406.65 9,404.25 9,405.60 439.8K
13:45 9,406.20 9,410.10 9,405.75 9,409.65 369.6K
13:46 9,411.10 9,413.75 9,410.85 9,410.85 329.1K
13:47 9,411.55 9,412.35 9,409.80 9,410.10 353.6K
13:48 9,410.90 9,413.50 9,410.90 9,412.55 297.0K
13:49 9,413.75 9,414.35 9,411.90 9,413.25 318.9K
13:50 9,411.80 9,413.60 9,411.45 9,411.45 288.8K
13:51 9,411.25 9,412.70 9,410.65 9,410.80 301.6K
13:52 9,411.25 9,412.40 9,409.90 9,411.00 249.9K
13:53 9,411.55 9,413.80 9,409.35 9,409.35 357.8K
13:54 9,409.20 9,410.40 9,408.00 9,408.00 280.4K
13:55 9,408.80 9,409.40 9,406.70 9,408.15 229.2K
13:56 9,408.25 9,409.30 9,407.55 9,407.65 263.2K
13:57 9,407.40 9,411.30 9,407.20 9,409.95 369.8K
13:58 9,410.65 9,410.65 9,408.75 9,409.35 334.7K
13:59 9,408.35 9,409.90 9,405.50 9,405.50 369.7K
14:00 9,407.60 9,411.40 9,406.45 9,410.80 447.4K
14:01 9,412.50 9,419.90 9,412.50 9,419.90 748.5K
14:02 9,420.95 9,420.95 9,416.40 9,417.20 612.3K
14:03 9,417.20 9,417.20 9,412.70 9,412.85 422.0K
14:04 9,414.40 9,415.10 9,412.15 9,415.10 437.5K
14:05 9,415.20 9,416.25 9,413.25 9,415.10 373.8K
14:06 9,416.35 9,416.65 9,411.10 9,411.10 669.1K
14:07 9,412.45 9,414.95 9,412.45 9,414.75 477.8K
14:08 9,415.85 9,418.60 9,415.00 9,417.10 340.5K
14:09 9,417.50 9,419.60 9,417.10 9,418.70 304.0K
14:10 9,418.20 9,418.20 9,410.60 9,411.00 538.8K
14:11 9,410.65 9,411.55 9,408.45 9,409.30 333.7K
14:12 9,409.30 9,409.30 9,406.25 9,407.90 631.9K
14:13 9,407.80 9,408.80 9,402.05 9,402.25 447.0K
14:14 9,402.30 9,403.30 9,399.85 9,400.30 390.4K
14:15 9,399.15 9,405.00 9,398.05 9,404.55 406.2K
14:16 9,403.90 9,410.90 9,402.50 9,410.90 342.5K
14:17 9,410.55 9,411.00 9,408.00 9,408.45 335.8K
14:18 9,408.80 9,409.40 9,406.25 9,406.25 230.6K
14:19 9,407.75 9,408.40 9,406.55 9,406.55 270.9K
14:20 9,406.55 9,407.45 9,404.70 9,404.70 325.4K
14:21 9,404.20 9,404.20 9,401.40 9,402.50 561.8K
14:22 9,402.95 9,406.15 9,401.90 9,405.80 281.4K
14:23 9,406.45 9,407.50 9,404.85 9,405.90 251.2K
14:24 9,407.15 9,409.20 9,406.70 9,409.10 361.1K
14:25 9,408.65 9,408.75 9,404.60 9,405.45 412.6K
14:26 9,404.90 9,406.55 9,402.45 9,404.25 364.9K
14:27 9,404.55 9,404.55 9,400.40 9,402.30 435.9K
14:28 9,402.90 9,405.40 9,401.65 9,401.65 395.0K
14:29 9,402.60 9,404.45 9,401.80 9,402.95 290.0K
14:30 9,403.75 9,403.75 9,398.95 9,398.95 417.1K
14:31 9,398.65 9,399.05 9,391.50 9,392.70 558.4K
14:32 9,391.35 9,391.35 9,385.15 9,385.30 650.7K
14:33 9,386.75 9,390.55 9,385.95 9,389.75 483.1K
14:34 9,389.90 9,391.30 9,384.25 9,384.40 635.9K
14:35 9,383.75 9,384.35 9,379.85 9,382.25 530.7K
14:36 9,382.70 9,384.95 9,382.20 9,384.45 480.1K
14:37 9,384.65 9,390.30 9,383.80 9,390.15 437.6K
14:38 9,390.45 9,391.80 9,389.05 9,391.10 337.0K
14:39 9,391.90 9,392.95 9,389.95 9,391.05 585.7K
14:40 9,391.45 9,391.45 9,384.85 9,386.95 453.6K
14:41 9,387.90 9,388.20 9,382.70 9,382.70 543.5K
14:42 9,382.85 9,388.30 9,381.60 9,388.30 625.6K
14:43 9,388.40 9,389.15 9,382.20 9,382.20 342.1K
14:44 9,381.25 9,386.70 9,381.00 9,386.15 398.8K
14:45 9,386.50 9,386.55 9,377.80 9,378.50 779.0K
14:46 9,378.05 9,381.20 9,377.95 9,379.85 676.5K
14:47 9,380.45 9,380.45 9,379.00 9,379.20 452.6K
14:48 9,378.95 9,383.40 9,378.15 9,382.40 476.0K
14:49 9,382.60 9,382.60 9,378.75 9,381.05 394.8K
14:50 9,380.50 9,386.25 9,380.50 9,384.20 601.6K
14:51 9,384.80 9,385.80 9,383.35 9,384.80 395.9K
14:52 9,385.70 9,386.20 9,383.65 9,383.65 360.7K
14:53 9,384.80 9,385.35 9,382.60 9,384.85 548.3K
14:54 9,384.55 9,384.55 9,380.90 9,382.80 639.4K
14:55 9,383.20 9,388.80 9,383.20 9,386.00 803.8K
14:56 9,385.80 9,390.10 9,384.40 9,388.60 512.8K
14:57 9,389.50 9,392.50 9,388.55 9,391.85 498.2K
14:58 9,391.35 9,391.35 9,387.10 9,390.05 571.0K
14:59 9,391.00 9,394.35 9,390.05 9,390.40 2,068.6K
15:00 9,391.95 9,397.60 9,391.35 9,395.25 1,317.1K
15:01 9,395.30 9,400.60 9,391.90 9,400.60 1,069.5K
15:02 9,398.85 9,402.85 9,395.65 9,402.85 1,156.8K
15:03 9,403.75 9,406.35 9,402.70 9,406.35 898.8K
15:04 9,406.20 9,408.60 9,404.05 9,407.20 944.5K
15:05 9,408.50 9,409.75 9,407.80 9,409.75 963.5K
15:06 9,409.40 9,409.50 9,404.25 9,406.30 1,198.1K
15:07 9,406.30 9,406.30 9,404.05 9,405.60 1,024.7K
15:08 9,405.75 9,407.65 9,405.05 9,407.65 927.2K
15:09 9,407.60 9,411.65 9,407.50 9,411.65 1,083.4K
15:10 9,412.70 9,412.70 9,407.10 9,408.60 1,445.7K
15:11 9,409.05 9,409.95 9,407.55 9,409.15 643.5K
15:12 9,408.40 9,411.35 9,407.00 9,411.35 1,137.0K
15:13 9,412.25 9,414.75 9,411.40 9,414.75 1,559.4K
15:14 9,415.20 9,415.20 9,412.75 9,413.95 1,130.1K
15:15 9,413.45 9,415.10 9,409.00 9,410.35 1,798.3K
15:16 9,411.15 9,411.80 9,409.50 9,410.05 1,434.1K
15:17 9,410.60 9,413.05 9,409.90 9,411.70 861.7K
15:18 9,411.15 9,412.25 9,410.30 9,411.40 1,404.5K
15:19 9,411.65 9,411.65 9,409.10 9,411.35 982.3K
15:20 9,411.50 9,414.30 9,409.70 9,412.55 1,600.7K
15:21 9,413.35 9,413.35 9,412.10 9,413.25 795.3K
15:22 9,413.50 9,415.50 9,412.55 9,415.50 1,013.5K
15:23 9,415.40 9,419.10 9,415.05 9,418.50 1,146.8K
15:24 9,419.70 9,420.25 9,418.30 9,420.25 1,190.3K
15:25 9,420.80 9,422.40 9,420.30 9,421.95 923.4K
15:26 9,421.70 9,421.80 9,418.20 9,421.80 947.5K
15:27 9,421.50 9,423.00 9,421.00 9,421.65 1,096.1K
15:28 9,422.25 9,423.90 9,420.70 9,422.15 1,057.3K
15:29 9,421.90 9,422.05 9,410.90 9,410.90 1,027.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available