Nifty PSE

NIFTYPSE
🏛️ india →
9,800.85
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 9,658.50 9,658.50 9,658.50 9,658.50 0.0K
09:15 9,655.95 9,663.25 9,631.50 9,645.50 6,856.6K
09:16 9,645.20 9,663.90 9,637.10 9,637.30 4,250.6K
09:17 9,630.15 9,630.15 9,610.95 9,624.40 3,032.8K
09:18 9,619.60 9,628.60 9,619.60 9,624.95 2,688.6K
09:19 9,630.30 9,650.60 9,626.20 9,646.80 1,781.8K
09:20 9,658.75 9,660.40 9,650.10 9,652.85 2,250.7K
09:21 9,652.35 9,652.35 9,635.75 9,638.55 1,523.9K
09:22 9,641.00 9,673.95 9,641.00 9,673.95 1,441.2K
09:23 9,674.50 9,684.25 9,673.30 9,673.40 2,501.5K
09:24 9,673.90 9,673.90 9,650.10 9,650.35 1,609.3K
09:25 9,652.10 9,652.10 9,633.55 9,633.55 2,272.4K
09:26 9,630.70 9,630.70 9,617.50 9,618.75 1,809.6K
09:27 9,618.15 9,629.40 9,616.60 9,620.35 1,535.2K
09:28 9,619.55 9,626.65 9,612.65 9,624.70 1,702.0K
09:29 9,623.80 9,644.65 9,620.35 9,643.30 1,181.6K
09:30 9,645.45 9,654.35 9,640.15 9,654.35 1,375.2K
09:31 9,654.75 9,664.10 9,654.75 9,664.10 1,850.5K
09:32 9,663.60 9,668.10 9,663.60 9,665.95 1,369.8K
09:33 9,665.45 9,675.80 9,665.45 9,675.80 1,975.2K
09:34 9,677.55 9,678.65 9,666.70 9,668.35 1,340.3K
09:35 9,666.70 9,666.70 9,650.25 9,656.05 1,636.4K
09:36 9,660.60 9,661.40 9,654.10 9,660.25 620.0K
09:37 9,659.30 9,669.00 9,659.05 9,667.20 631.3K
09:38 9,666.60 9,668.25 9,665.10 9,666.95 511.7K
09:39 9,668.25 9,669.65 9,665.85 9,669.65 610.7K
09:40 9,669.30 9,669.30 9,663.15 9,663.15 607.0K
09:41 9,663.35 9,663.35 9,657.80 9,657.80 1,274.6K
09:42 9,657.10 9,657.35 9,648.65 9,648.65 536.2K
09:43 9,647.60 9,647.60 9,638.20 9,646.55 1,063.7K
09:44 9,647.55 9,657.00 9,647.25 9,657.00 617.8K
09:45 9,657.55 9,663.10 9,657.20 9,657.75 646.5K
09:46 9,659.40 9,661.00 9,656.35 9,661.00 672.9K
09:47 9,660.50 9,666.50 9,659.25 9,665.10 720.5K
09:48 9,664.90 9,670.60 9,663.40 9,669.75 634.0K
09:49 9,668.90 9,676.80 9,668.30 9,676.60 877.5K
09:50 9,677.90 9,683.55 9,677.90 9,683.55 1,190.3K
09:51 9,681.85 9,686.80 9,680.80 9,684.25 720.4K
09:52 9,684.35 9,690.80 9,684.35 9,690.80 768.0K
09:53 9,693.75 9,703.30 9,693.75 9,699.55 1,253.9K
09:54 9,699.35 9,699.90 9,696.45 9,698.35 609.0K
09:55 9,698.70 9,698.95 9,685.15 9,686.20 869.4K
09:56 9,684.70 9,692.20 9,683.35 9,689.30 1,145.0K
09:57 9,689.10 9,689.10 9,684.05 9,685.80 460.5K
09:58 9,686.05 9,686.05 9,670.60 9,671.10 706.5K
09:59 9,670.75 9,671.50 9,666.65 9,669.10 469.8K
10:00 9,669.25 9,674.00 9,665.00 9,665.45 527.3K
10:01 9,664.85 9,669.45 9,662.80 9,668.60 553.9K
10:02 9,667.30 9,667.45 9,662.20 9,663.15 435.2K
10:03 9,663.70 9,665.30 9,662.90 9,663.90 359.2K
10:04 9,663.70 9,663.70 9,656.40 9,658.25 456.1K
10:05 9,656.90 9,658.70 9,654.05 9,655.40 500.3K
10:06 9,656.50 9,659.65 9,656.05 9,656.05 477.1K
10:07 9,655.20 9,659.00 9,655.00 9,657.10 302.9K
10:08 9,656.60 9,657.15 9,649.55 9,650.30 430.0K
10:09 9,651.15 9,662.45 9,650.70 9,662.45 299.5K
10:10 9,661.30 9,665.95 9,659.70 9,664.20 294.0K
10:11 9,665.00 9,665.00 9,656.20 9,657.00 448.2K
10:12 9,657.05 9,659.80 9,655.50 9,659.25 306.6K
10:13 9,659.45 9,660.05 9,657.55 9,659.40 177.1K
10:14 9,659.85 9,661.35 9,656.90 9,656.90 282.1K
10:15 9,656.90 9,656.90 9,651.35 9,654.15 573.3K
10:16 9,656.10 9,660.00 9,656.10 9,659.20 327.1K
10:17 9,660.00 9,661.30 9,657.85 9,659.65 462.8K
10:18 9,658.85 9,659.30 9,657.30 9,657.40 251.8K
10:19 9,657.80 9,657.80 9,654.55 9,656.20 259.3K
10:20 9,657.05 9,657.05 9,652.05 9,652.80 258.1K
10:21 9,653.80 9,653.80 9,648.65 9,648.65 327.2K
10:22 9,646.85 9,647.25 9,644.75 9,646.55 414.5K
10:23 9,646.25 9,652.05 9,645.25 9,652.05 327.8K
10:24 9,650.85 9,656.85 9,650.85 9,655.30 287.3K
10:25 9,654.85 9,660.10 9,653.90 9,659.10 213.1K
10:26 9,659.20 9,659.70 9,650.95 9,650.95 317.8K
10:27 9,650.15 9,650.25 9,645.85 9,646.00 319.7K
10:28 9,646.85 9,647.70 9,644.95 9,645.35 296.2K
10:29 9,644.60 9,644.60 9,636.45 9,636.90 618.8K
10:30 9,637.55 9,637.55 9,626.45 9,626.75 714.8K
10:31 9,626.20 9,626.20 9,621.25 9,621.45 591.2K
10:32 9,621.10 9,627.20 9,619.60 9,627.20 696.4K
10:33 9,627.65 9,633.10 9,627.65 9,632.50 576.2K
10:34 9,632.85 9,635.25 9,631.30 9,631.30 475.9K
10:35 9,630.15 9,630.65 9,625.50 9,626.10 327.7K
10:36 9,626.80 9,626.80 9,617.15 9,617.25 434.5K
10:37 9,618.10 9,624.85 9,617.50 9,624.85 344.4K
10:38 9,625.40 9,629.45 9,625.15 9,628.30 298.5K
10:39 9,629.70 9,631.25 9,628.25 9,628.95 168.0K
10:40 9,629.95 9,629.95 9,625.10 9,629.35 284.4K
10:41 9,629.30 9,633.55 9,628.50 9,633.45 276.3K
10:42 9,634.05 9,640.25 9,633.65 9,636.40 482.1K
10:43 9,636.70 9,636.70 9,631.50 9,634.80 722.7K
10:44 9,635.20 9,636.15 9,633.55 9,635.15 367.3K
10:45 9,635.60 9,636.50 9,632.50 9,634.25 264.9K
10:46 9,634.35 9,636.15 9,633.25 9,636.15 294.9K
10:47 9,635.55 9,639.30 9,635.55 9,638.10 285.0K
10:48 9,638.15 9,642.40 9,636.45 9,641.85 353.2K
10:49 9,642.05 9,643.80 9,640.00 9,642.45 256.8K
10:50 9,642.45 9,643.85 9,638.30 9,638.30 371.7K
10:51 9,638.95 9,639.00 9,636.05 9,637.00 188.0K
10:52 9,637.50 9,643.80 9,637.00 9,643.65 193.3K
10:53 9,646.15 9,646.25 9,642.30 9,643.55 235.3K
10:54 9,643.80 9,645.15 9,642.95 9,642.95 221.5K
10:55 9,644.10 9,647.30 9,643.10 9,647.30 197.8K
10:56 9,648.15 9,656.10 9,648.15 9,656.10 365.4K
10:57 9,656.65 9,658.80 9,656.65 9,658.80 340.7K
10:58 9,658.50 9,658.60 9,654.85 9,655.90 237.1K
10:59 9,655.40 9,656.85 9,655.30 9,656.85 234.1K
11:00 9,657.50 9,663.10 9,657.50 9,663.10 263.0K
11:01 9,663.10 9,663.25 9,660.35 9,660.85 228.3K
11:02 9,661.30 9,662.30 9,660.00 9,660.80 203.8K
11:03 9,661.15 9,661.95 9,659.35 9,661.70 191.6K
11:04 9,662.90 9,663.90 9,661.90 9,663.80 413.2K
11:05 9,662.40 9,663.45 9,656.40 9,657.00 383.2K
11:06 9,656.20 9,656.70 9,651.65 9,651.65 337.3K
11:07 9,651.30 9,651.55 9,649.85 9,650.65 145.4K
11:08 9,650.80 9,650.80 9,643.00 9,643.00 370.8K
11:09 9,643.35 9,645.05 9,642.95 9,642.95 219.0K
11:10 9,641.15 9,641.15 9,636.45 9,637.60 277.4K
11:11 9,637.60 9,640.25 9,636.40 9,640.25 207.7K
11:12 9,640.55 9,642.70 9,640.40 9,642.40 130.5K
11:13 9,642.70 9,646.15 9,642.45 9,644.45 170.3K
11:14 9,643.80 9,644.45 9,640.65 9,640.65 152.4K
11:15 9,641.20 9,643.65 9,640.10 9,643.00 244.9K
11:16 9,643.45 9,648.70 9,643.40 9,648.70 132.9K
11:17 9,649.35 9,650.95 9,648.50 9,650.95 311.5K
11:18 9,650.25 9,661.00 9,650.25 9,660.50 390.7K
11:19 9,661.60 9,662.65 9,656.55 9,657.25 260.2K
11:20 9,657.65 9,657.65 9,650.15 9,650.15 475.0K
11:21 9,650.35 9,650.35 9,643.40 9,645.25 567.8K
11:22 9,644.70 9,647.75 9,644.50 9,645.80 102.5K
11:23 9,646.30 9,649.10 9,646.10 9,646.30 335.6K
11:24 9,645.80 9,647.75 9,644.10 9,644.10 172.4K
11:25 9,643.90 9,645.60 9,642.85 9,643.35 177.3K
11:26 9,644.35 9,644.85 9,643.40 9,644.85 182.4K
11:27 9,643.45 9,643.45 9,637.55 9,639.45 325.4K
11:28 9,639.60 9,640.50 9,638.30 9,639.05 184.1K
11:29 9,639.65 9,640.45 9,635.25 9,635.55 203.0K
11:30 9,636.00 9,636.30 9,631.20 9,631.35 394.2K
11:31 9,631.75 9,635.15 9,631.75 9,634.55 151.3K
11:32 9,635.65 9,637.20 9,635.05 9,636.85 356.6K
11:33 9,637.80 9,638.60 9,636.80 9,637.35 322.7K
11:34 9,637.45 9,639.05 9,636.55 9,637.55 278.0K
11:35 9,637.55 9,637.55 9,635.50 9,637.20 261.5K
11:36 9,637.00 9,643.05 9,636.50 9,642.65 181.3K
11:37 9,642.90 9,643.65 9,641.50 9,642.70 172.8K
11:38 9,642.65 9,644.20 9,642.15 9,644.20 357.3K
11:39 9,644.25 9,649.40 9,644.25 9,649.10 317.3K
11:40 9,649.90 9,650.85 9,645.80 9,646.45 180.4K
11:41 9,646.60 9,648.35 9,646.10 9,646.95 313.3K
11:42 9,647.55 9,651.90 9,647.50 9,651.90 119.5K
11:43 9,651.05 9,652.65 9,650.65 9,651.00 227.6K
11:44 9,651.90 9,651.90 9,649.75 9,649.95 119.0K
11:45 9,647.40 9,647.80 9,645.45 9,646.15 206.9K
11:46 9,645.45 9,645.45 9,633.70 9,633.70 461.8K
11:47 9,633.25 9,633.65 9,631.70 9,633.50 154.8K
11:48 9,634.65 9,634.65 9,632.00 9,633.85 271.0K
11:49 9,633.30 9,636.60 9,633.30 9,636.60 202.7K
11:50 9,637.00 9,637.00 9,632.95 9,634.00 284.3K
11:51 9,634.45 9,635.20 9,633.50 9,635.00 258.2K
11:52 9,634.80 9,635.45 9,632.70 9,632.70 253.7K
11:53 9,632.60 9,632.60 9,625.25 9,626.75 278.7K
11:54 9,627.15 9,627.40 9,624.65 9,624.65 130.9K
11:55 9,624.80 9,630.15 9,624.75 9,630.15 136.0K
11:56 9,631.35 9,633.65 9,627.85 9,632.95 440.5K
11:57 9,632.65 9,633.95 9,632.00 9,632.85 237.6K
11:58 9,631.90 9,634.45 9,631.90 9,632.95 189.4K
11:59 9,633.55 9,633.85 9,631.00 9,631.30 110.2K
12:00 9,632.65 9,632.65 9,627.15 9,631.90 191.2K
12:01 9,633.60 9,635.75 9,632.75 9,632.95 172.8K
12:02 9,633.65 9,636.40 9,632.85 9,636.05 285.8K
12:03 9,636.20 9,639.80 9,636.10 9,639.80 122.9K
12:04 9,640.45 9,640.75 9,634.80 9,634.80 181.2K
12:05 9,634.35 9,634.80 9,633.45 9,633.70 95.2K
12:06 9,634.45 9,636.25 9,633.80 9,635.35 122.1K
12:07 9,635.95 9,635.95 9,631.50 9,631.60 376.3K
12:08 9,631.75 9,634.80 9,631.30 9,634.25 149.8K
12:09 9,634.55 9,634.55 9,633.15 9,633.80 125.5K
12:10 9,633.45 9,638.10 9,633.00 9,636.80 157.0K
12:11 9,636.65 9,637.90 9,636.25 9,637.00 142.7K
12:12 9,637.50 9,638.85 9,634.55 9,634.55 153.2K
12:13 9,635.40 9,635.40 9,633.65 9,635.35 146.8K
12:14 9,635.00 9,635.65 9,634.05 9,634.70 81.8K
12:15 9,634.90 9,635.55 9,631.95 9,632.80 174.7K
12:16 9,631.35 9,633.30 9,631.25 9,632.75 153.6K
12:17 9,633.30 9,635.60 9,633.30 9,633.90 143.3K
12:18 9,634.70 9,636.50 9,632.90 9,635.30 202.1K
12:19 9,635.30 9,637.55 9,635.30 9,635.90 103.5K
12:20 9,636.70 9,637.65 9,635.40 9,635.40 112.4K
12:21 9,636.20 9,638.40 9,635.80 9,637.70 178.5K
12:22 9,638.55 9,639.10 9,637.15 9,637.65 124.6K
12:23 9,637.85 9,641.25 9,637.85 9,640.80 141.4K
12:24 9,640.30 9,642.70 9,640.30 9,641.75 265.6K
12:25 9,642.35 9,643.65 9,640.65 9,641.20 169.8K
12:26 9,641.90 9,643.70 9,640.70 9,643.35 710.3K
12:27 9,643.65 9,644.95 9,643.20 9,643.55 253.1K
12:28 9,644.15 9,648.70 9,643.70 9,648.65 488.7K
12:29 9,648.85 9,648.85 9,645.05 9,645.40 235.9K
12:30 9,645.40 9,645.90 9,642.05 9,642.60 317.1K
12:31 9,642.00 9,646.25 9,642.00 9,645.85 245.0K
12:32 9,646.35 9,648.65 9,646.30 9,647.45 189.7K
12:33 9,648.80 9,654.75 9,648.25 9,653.05 347.9K
12:34 9,653.10 9,654.75 9,652.05 9,654.05 154.6K
12:35 9,655.15 9,655.15 9,650.50 9,651.25 209.7K
12:36 9,651.70 9,652.05 9,650.35 9,650.55 151.5K
12:37 9,651.50 9,651.50 9,649.45 9,650.85 119.0K
12:38 9,651.65 9,651.65 9,647.15 9,648.95 136.4K
12:39 9,647.40 9,648.90 9,646.20 9,647.20 165.6K
12:40 9,647.45 9,648.25 9,644.35 9,645.35 205.9K
12:41 9,645.45 9,646.00 9,643.85 9,644.45 201.0K
12:42 9,645.20 9,645.20 9,642.80 9,644.55 161.4K
12:43 9,645.00 9,645.00 9,641.70 9,642.75 182.6K
12:44 9,641.70 9,646.20 9,641.70 9,646.20 177.1K
12:45 9,646.35 9,646.85 9,644.20 9,644.20 323.9K
12:46 9,645.20 9,645.65 9,643.00 9,644.75 349.7K
12:47 9,645.60 9,646.50 9,644.95 9,645.70 192.9K
12:48 9,644.95 9,645.45 9,643.05 9,643.70 149.8K
12:49 9,644.10 9,645.60 9,642.45 9,644.15 227.8K
12:50 9,643.85 9,646.20 9,642.80 9,645.55 252.6K
12:51 9,647.20 9,648.15 9,645.40 9,645.40 239.5K
12:52 9,645.50 9,646.15 9,644.25 9,644.30 152.5K
12:53 9,644.35 9,646.90 9,644.35 9,646.40 181.4K
12:54 9,646.45 9,646.45 9,644.15 9,644.15 211.9K
12:55 9,644.85 9,647.00 9,644.60 9,645.50 223.4K
12:56 9,646.05 9,646.30 9,642.10 9,642.50 178.4K
12:57 9,642.55 9,642.80 9,639.85 9,639.85 469.8K
12:58 9,638.05 9,638.25 9,630.30 9,630.85 324.5K
12:59 9,630.00 9,631.10 9,628.90 9,630.30 187.6K
13:00 9,630.40 9,630.40 9,619.50 9,619.50 531.9K
13:01 9,620.15 9,620.40 9,616.80 9,617.50 274.6K
13:02 9,617.85 9,618.50 9,614.85 9,614.85 285.4K
13:03 9,615.95 9,618.55 9,615.25 9,618.30 193.6K
13:04 9,616.55 9,616.60 9,611.50 9,615.70 432.9K
13:05 9,615.80 9,615.80 9,613.55 9,614.00 224.6K
13:06 9,614.35 9,614.35 9,611.40 9,611.40 239.4K
13:07 9,612.65 9,614.40 9,611.90 9,614.20 168.3K
13:08 9,614.95 9,614.95 9,611.35 9,611.35 295.5K
13:09 9,611.55 9,612.45 9,610.35 9,611.35 237.1K
13:10 9,611.85 9,611.85 9,610.00 9,610.30 122.3K
13:11 9,609.60 9,610.25 9,607.85 9,609.55 244.9K
13:12 9,608.95 9,609.15 9,606.80 9,606.80 205.8K
13:13 9,607.05 9,608.55 9,606.05 9,607.95 268.6K
13:14 9,607.70 9,607.80 9,605.70 9,607.35 235.1K
13:15 9,607.60 9,607.60 9,605.90 9,607.40 206.4K
13:16 9,607.30 9,607.80 9,606.35 9,607.15 205.1K
13:17 9,607.20 9,608.10 9,604.05 9,604.05 566.0K
13:18 9,604.15 9,604.15 9,596.65 9,596.75 352.2K
13:19 9,598.05 9,598.05 9,595.40 9,596.10 504.9K
13:20 9,595.90 9,598.60 9,594.25 9,598.60 348.9K
13:21 9,598.85 9,599.75 9,597.50 9,598.30 305.7K
13:22 9,596.80 9,597.30 9,593.25 9,594.45 325.8K
13:23 9,593.40 9,594.85 9,588.15 9,588.15 339.0K
13:24 9,588.30 9,588.55 9,585.60 9,585.60 335.5K
13:25 9,585.50 9,588.80 9,584.45 9,588.35 314.7K
13:26 9,588.05 9,590.80 9,588.05 9,590.40 208.0K
13:27 9,591.65 9,595.05 9,591.65 9,592.50 261.2K
13:28 9,593.10 9,593.10 9,587.25 9,587.70 216.1K
13:29 9,587.35 9,590.60 9,587.35 9,588.80 286.7K
13:30 9,588.10 9,591.20 9,588.10 9,590.80 230.8K
13:31 9,591.50 9,593.65 9,590.20 9,592.80 219.4K
13:32 9,593.05 9,594.25 9,592.20 9,593.70 151.7K
13:33 9,594.30 9,595.50 9,592.60 9,593.70 258.3K
13:34 9,593.10 9,593.80 9,591.80 9,591.80 198.2K
13:35 9,592.45 9,593.20 9,590.90 9,592.45 193.4K
13:36 9,590.35 9,593.05 9,590.35 9,591.65 307.6K
13:37 9,591.95 9,595.30 9,591.50 9,595.30 159.7K
13:38 9,595.95 9,597.05 9,594.85 9,595.15 688.1K
13:39 9,596.15 9,604.05 9,595.70 9,603.40 495.6K
13:40 9,602.75 9,603.35 9,598.90 9,602.05 275.4K
13:41 9,601.15 9,601.95 9,599.35 9,599.70 178.2K
13:42 9,599.50 9,600.05 9,597.20 9,597.20 189.4K
13:43 9,597.85 9,599.25 9,595.05 9,595.65 160.2K
13:44 9,595.65 9,596.10 9,594.45 9,594.70 196.1K
13:45 9,594.45 9,594.80 9,593.05 9,594.35 334.5K
13:46 9,594.20 9,595.45 9,592.50 9,594.90 269.5K
13:47 9,594.90 9,595.30 9,590.15 9,590.25 393.0K
13:48 9,590.80 9,590.80 9,587.45 9,587.45 276.2K
13:49 9,587.75 9,588.50 9,585.70 9,585.75 389.2K
13:50 9,586.40 9,586.40 9,581.95 9,582.10 475.5K
13:51 9,582.50 9,585.00 9,581.30 9,584.45 253.4K
13:52 9,584.20 9,584.20 9,581.25 9,582.15 198.5K
13:53 9,581.65 9,581.65 9,575.10 9,575.35 490.8K
13:54 9,575.60 9,578.05 9,574.70 9,575.25 394.1K
13:55 9,575.50 9,575.50 9,573.85 9,574.35 275.1K
13:56 9,574.35 9,575.50 9,573.70 9,574.85 206.2K
13:57 9,575.40 9,575.40 9,574.05 9,575.10 228.7K
13:58 9,576.05 9,576.05 9,572.35 9,573.70 441.4K
13:59 9,574.85 9,577.40 9,574.35 9,576.35 296.9K
14:00 9,575.25 9,576.30 9,570.20 9,570.20 814.2K
14:01 9,570.55 9,575.15 9,570.00 9,574.10 282.5K
14:02 9,575.15 9,575.15 9,572.05 9,572.90 223.3K
14:03 9,573.05 9,573.05 9,569.50 9,570.50 523.3K
14:04 9,571.70 9,573.85 9,571.35 9,572.55 296.5K
14:05 9,572.75 9,574.30 9,570.45 9,570.45 540.7K
14:06 9,569.90 9,572.05 9,567.65 9,570.85 707.4K
14:07 9,570.70 9,571.10 9,569.10 9,569.25 231.1K
14:08 9,569.45 9,569.45 9,565.10 9,565.35 499.3K
14:09 9,565.30 9,565.35 9,560.85 9,561.75 786.0K
14:10 9,561.45 9,564.00 9,561.20 9,562.60 679.2K
14:11 9,562.90 9,562.90 9,559.80 9,559.80 654.2K
14:12 9,560.10 9,560.20 9,556.00 9,556.70 374.5K
14:13 9,556.90 9,556.90 9,554.30 9,556.50 538.1K
14:14 9,557.55 9,560.45 9,557.55 9,559.50 439.5K
14:15 9,559.20 9,559.20 9,551.25 9,552.55 480.6K
14:16 9,551.95 9,555.10 9,550.75 9,552.95 382.3K
14:17 9,554.10 9,557.20 9,553.70 9,555.65 298.1K
14:18 9,556.70 9,557.15 9,553.90 9,553.90 290.3K
14:19 9,554.05 9,554.70 9,552.40 9,552.40 329.0K
14:20 9,552.35 9,553.10 9,551.25 9,551.95 343.9K
14:21 9,551.50 9,556.85 9,550.05 9,556.85 476.9K
14:22 9,557.40 9,562.00 9,554.95 9,559.75 415.3K
14:23 9,561.35 9,563.05 9,559.55 9,561.20 297.5K
14:24 9,561.30 9,561.30 9,555.90 9,556.05 313.5K
14:25 9,556.65 9,558.15 9,552.25 9,557.85 464.2K
14:26 9,558.70 9,561.60 9,558.00 9,558.85 417.1K
14:27 9,557.75 9,558.70 9,554.95 9,557.15 542.1K
14:28 9,557.75 9,557.75 9,554.70 9,554.70 473.7K
14:29 9,554.25 9,557.05 9,554.15 9,556.20 348.2K
14:30 9,558.25 9,563.55 9,556.05 9,563.55 498.0K
14:31 9,562.15 9,562.90 9,557.90 9,557.95 504.2K
14:32 9,557.80 9,558.10 9,555.15 9,555.70 256.7K
14:33 9,556.90 9,558.05 9,555.85 9,557.05 364.4K
14:34 9,556.70 9,557.10 9,552.05 9,552.05 518.9K
14:35 9,551.25 9,555.00 9,549.25 9,555.00 591.8K
14:36 9,553.90 9,560.90 9,553.90 9,559.10 333.6K
14:37 9,558.95 9,561.00 9,558.75 9,559.40 334.9K
14:38 9,559.40 9,559.40 9,555.45 9,555.45 380.3K
14:39 9,555.15 9,562.70 9,555.15 9,559.75 674.0K
14:40 9,560.60 9,565.90 9,560.20 9,560.80 743.4K
14:41 9,561.15 9,561.15 9,555.60 9,555.60 387.9K
14:42 9,555.60 9,555.60 9,549.60 9,550.00 579.8K
14:43 9,549.15 9,554.75 9,549.15 9,553.40 371.3K
14:44 9,553.70 9,557.60 9,553.10 9,557.30 353.6K
14:45 9,556.65 9,580.40 9,556.65 9,576.90 2,653.7K
14:46 9,578.35 9,586.30 9,578.35 9,580.30 1,405.4K
14:47 9,580.60 9,589.55 9,580.45 9,589.55 1,503.5K
14:48 9,590.00 9,593.05 9,587.60 9,589.60 1,970.0K
14:49 9,589.15 9,590.15 9,582.85 9,582.85 1,298.0K
14:50 9,584.10 9,584.10 9,580.50 9,583.90 1,013.8K
14:51 9,584.80 9,584.80 9,582.25 9,583.50 1,095.4K
14:52 9,584.00 9,584.00 9,576.65 9,577.65 1,078.8K
14:53 9,577.10 9,581.85 9,574.95 9,581.85 1,471.3K
14:54 9,583.20 9,583.50 9,578.85 9,579.45 774.1K
14:55 9,580.85 9,580.85 9,572.75 9,573.25 671.5K
14:56 9,574.40 9,575.35 9,571.85 9,571.85 1,093.9K
14:57 9,571.65 9,572.50 9,568.00 9,572.50 1,295.0K
14:58 9,572.90 9,583.20 9,572.90 9,574.20 1,025.9K
14:59 9,573.35 9,574.85 9,567.65 9,570.45 928.4K
15:00 9,570.60 9,591.85 9,570.60 9,591.75 2,837.5K
15:01 9,591.80 9,592.20 9,576.60 9,576.60 1,409.9K
15:02 9,577.00 9,580.40 9,575.95 9,580.40 1,366.4K
15:03 9,581.05 9,584.45 9,581.05 9,582.30 1,695.5K
15:04 9,581.55 9,581.80 9,573.75 9,574.80 1,162.3K
15:05 9,574.70 9,580.35 9,574.70 9,578.90 1,581.3K
15:06 9,577.75 9,581.50 9,576.80 9,580.25 2,365.3K
15:07 9,579.55 9,580.95 9,577.05 9,577.20 1,099.3K
15:08 9,576.55 9,583.45 9,576.55 9,582.50 1,391.2K
15:09 9,582.65 9,583.50 9,580.20 9,583.50 1,441.0K
15:10 9,583.15 9,583.15 9,579.15 9,579.15 1,313.4K
15:11 9,579.15 9,579.15 9,574.85 9,574.95 1,421.6K
15:12 9,575.15 9,578.45 9,575.15 9,576.65 1,418.9K
15:13 9,577.35 9,577.35 9,574.50 9,574.50 1,795.9K
15:14 9,574.45 9,574.70 9,568.10 9,568.10 1,516.9K
15:15 9,569.25 9,570.05 9,563.95 9,565.30 1,999.3K
15:16 9,565.35 9,565.35 9,555.30 9,556.20 2,651.7K
15:17 9,557.25 9,561.60 9,557.25 9,561.20 2,191.0K
15:18 9,561.65 9,561.85 9,556.85 9,556.85 2,068.1K
15:19 9,556.90 9,557.30 9,551.30 9,551.30 1,478.4K
15:20 9,552.15 9,552.40 9,547.60 9,547.90 2,236.2K
15:21 9,547.05 9,547.45 9,544.20 9,546.25 2,483.0K
15:22 9,546.10 9,550.35 9,545.50 9,548.75 1,829.7K
15:23 9,548.25 9,549.40 9,544.45 9,544.45 1,588.9K
15:24 9,544.85 9,544.85 9,538.10 9,538.10 2,014.7K
15:25 9,537.55 9,538.00 9,534.50 9,534.50 1,935.9K
15:26 9,534.00 9,534.00 9,523.45 9,523.45 2,153.0K
15:27 9,520.80 9,531.95 9,515.80 9,531.95 2,825.0K
15:28 9,533.90 9,534.05 9,526.85 9,528.00 1,473.9K
15:29 9,527.75 9,559.00 9,520.85 9,559.00 1,014.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available