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 9,161.40 9,161.40 9,161.40 9,161.40 225.4K
09:15 9,190.10 9,257.30 9,190.10 9,246.25 9,084.2K
09:16 9,249.50 9,259.90 9,202.40 9,206.75 3,693.6K
09:17 9,214.40 9,259.45 9,214.40 9,258.75 2,745.5K
09:18 9,260.20 9,285.50 9,260.20 9,271.30 1,952.6K
09:19 9,268.45 9,269.35 9,250.65 9,254.90 2,033.6K
09:20 9,255.75 9,281.30 9,254.95 9,261.00 1,927.5K
09:21 9,257.55 9,270.30 9,252.80 9,260.95 1,759.7K
09:22 9,258.75 9,258.75 9,237.90 9,254.40 1,646.9K
09:23 9,250.50 9,250.50 9,236.70 9,242.00 1,612.4K
09:24 9,239.45 9,240.25 9,227.50 9,232.75 1,760.6K
09:25 9,238.45 9,270.30 9,238.45 9,270.30 2,255.1K
09:26 9,277.45 9,285.70 9,271.35 9,283.40 2,242.2K
09:27 9,284.40 9,298.80 9,284.40 9,291.55 1,720.7K
09:28 9,290.75 9,290.75 9,259.45 9,259.45 1,185.8K
09:29 9,260.10 9,262.75 9,249.90 9,254.50 1,414.8K
09:30 9,253.30 9,266.95 9,249.35 9,262.70 1,361.7K
09:31 9,264.55 9,279.30 9,258.80 9,269.70 1,303.8K
09:32 9,269.80 9,277.75 9,264.15 9,264.15 1,621.8K
09:33 9,263.10 9,263.10 9,249.90 9,255.75 1,620.5K
09:34 9,257.80 9,259.90 9,248.95 9,259.55 1,065.7K
09:35 9,254.55 9,269.60 9,250.60 9,264.20 1,222.6K
09:36 9,262.60 9,268.55 9,258.65 9,268.55 1,126.2K
09:37 9,273.90 9,284.30 9,273.90 9,282.75 1,600.8K
09:38 9,283.90 9,293.30 9,282.50 9,293.30 1,653.6K
09:39 9,295.55 9,299.70 9,284.75 9,288.75 1,127.4K
09:40 9,290.75 9,302.90 9,290.75 9,299.55 1,036.6K
09:41 9,303.70 9,312.10 9,303.70 9,311.05 1,381.2K
09:42 9,311.20 9,319.85 9,308.00 9,319.85 1,084.1K
09:43 9,320.15 9,327.30 9,316.00 9,327.25 1,372.6K
09:44 9,328.05 9,328.05 9,309.90 9,314.95 1,641.4K
09:45 9,314.20 9,329.75 9,308.35 9,308.35 2,016.8K
09:46 9,311.30 9,319.60 9,307.05 9,307.05 1,135.6K
09:47 9,309.95 9,310.80 9,294.05 9,294.05 1,302.5K
09:48 9,294.90 9,294.90 9,286.35 9,288.45 1,123.0K
09:49 9,281.80 9,281.90 9,265.35 9,265.35 1,887.9K
09:50 9,265.70 9,265.70 9,257.50 9,264.60 1,260.3K
09:51 9,261.25 9,267.20 9,260.15 9,264.90 767.5K
09:52 9,263.80 9,276.05 9,263.80 9,268.75 1,101.0K
09:53 9,270.85 9,277.25 9,261.05 9,261.10 974.6K
09:54 9,261.45 9,261.45 9,247.05 9,248.15 1,205.6K
09:55 9,248.55 9,255.20 9,247.95 9,253.50 898.9K
09:56 9,252.20 9,253.95 9,247.20 9,249.00 977.6K
09:57 9,249.75 9,249.85 9,236.00 9,240.30 1,480.2K
09:58 9,238.95 9,239.45 9,231.65 9,231.90 1,038.7K
09:59 9,231.30 9,238.95 9,230.95 9,231.25 780.3K
10:00 9,230.80 9,230.80 9,216.50 9,219.75 1,362.8K
10:01 9,216.10 9,217.55 9,207.00 9,213.25 1,436.7K
10:02 9,217.95 9,222.75 9,217.10 9,222.25 1,075.4K
10:03 9,221.25 9,228.30 9,217.95 9,223.35 788.8K
10:04 9,221.90 9,223.55 9,217.70 9,221.25 986.3K
10:05 9,221.00 9,222.45 9,208.25 9,210.55 1,267.9K
10:06 9,211.15 9,213.05 9,208.30 9,209.35 865.8K
10:07 9,209.95 9,230.80 9,209.95 9,230.80 1,088.9K
10:08 9,233.60 9,243.40 9,232.35 9,236.95 921.7K
10:09 9,235.60 9,240.20 9,231.25 9,236.35 741.2K
10:10 9,233.60 9,239.05 9,230.00 9,239.05 733.3K
10:11 9,240.50 9,257.55 9,238.90 9,257.55 1,108.9K
10:12 9,257.60 9,259.00 9,250.95 9,259.00 927.1K
10:13 9,257.80 9,268.35 9,253.75 9,267.65 801.0K
10:14 9,266.15 9,276.60 9,261.10 9,276.25 877.6K
10:15 9,276.05 9,282.20 9,274.85 9,277.90 857.4K
10:16 9,280.20 9,287.65 9,271.75 9,287.65 852.2K
10:17 9,287.00 9,287.00 9,270.65 9,275.40 754.7K
10:18 9,272.20 9,275.45 9,268.40 9,271.85 623.1K
10:19 9,270.90 9,270.90 9,264.20 9,265.95 446.7K
10:20 9,266.35 9,269.75 9,260.90 9,261.10 439.9K
10:21 9,260.45 9,270.70 9,260.45 9,270.70 567.3K
10:22 9,271.85 9,273.50 9,267.90 9,270.05 437.3K
10:23 9,269.60 9,279.90 9,269.60 9,279.85 428.3K
10:24 9,281.15 9,282.65 9,269.20 9,275.10 679.6K
10:25 9,274.65 9,274.75 9,270.10 9,272.65 284.7K
10:26 9,273.95 9,277.60 9,270.15 9,276.95 366.9K
10:27 9,276.90 9,280.70 9,270.30 9,270.30 365.2K
10:28 9,267.70 9,268.25 9,264.40 9,266.10 424.8K
10:29 9,266.95 9,275.60 9,266.10 9,273.50 351.0K
10:30 9,273.75 9,274.85 9,271.75 9,272.15 506.4K
10:31 9,270.20 9,270.25 9,265.00 9,270.15 464.6K
10:32 9,269.95 9,272.40 9,268.25 9,272.40 395.5K
10:33 9,271.50 9,274.40 9,266.45 9,266.45 499.0K
10:34 9,266.35 9,267.65 9,254.70 9,254.70 731.2K
10:35 9,253.75 9,259.40 9,252.60 9,257.65 739.9K
10:36 9,258.90 9,267.95 9,257.50 9,267.95 421.6K
10:37 9,266.10 9,269.95 9,261.85 9,261.95 471.8K
10:38 9,261.00 9,261.30 9,247.20 9,250.90 966.3K
10:39 9,250.95 9,251.05 9,236.65 9,236.65 788.2K
10:40 9,237.70 9,241.35 9,237.60 9,240.65 401.3K
10:41 9,239.90 9,240.25 9,235.40 9,235.40 351.6K
10:42 9,236.15 9,244.55 9,234.90 9,243.95 383.9K
10:43 9,243.90 9,246.55 9,242.20 9,242.50 378.6K
10:44 9,242.95 9,242.95 9,236.45 9,236.45 350.3K
10:45 9,236.25 9,240.45 9,236.25 9,237.20 374.4K
10:46 9,236.90 9,242.65 9,236.90 9,239.75 278.9K
10:47 9,240.00 9,244.95 9,238.10 9,244.75 271.3K
10:48 9,244.35 9,247.20 9,241.30 9,247.20 371.9K
10:49 9,250.55 9,250.55 9,244.20 9,246.55 373.1K
10:50 9,245.90 9,249.60 9,244.40 9,245.55 290.8K
10:51 9,246.30 9,247.65 9,237.25 9,237.65 433.5K
10:52 9,236.75 9,237.15 9,229.15 9,233.85 404.0K
10:53 9,235.10 9,237.30 9,231.40 9,232.10 235.3K
10:54 9,231.80 9,232.00 9,224.80 9,224.80 416.1K
10:55 9,224.65 9,232.00 9,224.00 9,232.00 432.5K
10:56 9,233.45 9,235.85 9,231.85 9,234.10 392.6K
10:57 9,233.95 9,236.40 9,232.30 9,236.40 222.1K
10:58 9,236.75 9,237.95 9,228.25 9,229.65 397.3K
10:59 9,229.70 9,230.80 9,228.70 9,230.60 259.2K
11:00 9,231.65 9,240.45 9,231.25 9,238.30 430.6K
11:01 9,237.90 9,246.75 9,236.20 9,243.40 428.0K
11:02 9,243.05 9,243.40 9,238.95 9,239.60 321.0K
11:03 9,238.60 9,238.90 9,232.80 9,235.10 413.7K
11:04 9,235.05 9,245.00 9,235.00 9,244.30 447.2K
11:05 9,243.40 9,248.65 9,242.70 9,248.65 455.1K
11:06 9,248.05 9,255.65 9,248.05 9,252.20 525.9K
11:07 9,250.70 9,259.60 9,250.70 9,256.95 311.6K
11:08 9,256.50 9,256.50 9,250.70 9,252.35 336.9K
11:09 9,252.90 9,253.25 9,243.10 9,243.10 360.5K
11:10 9,242.55 9,242.85 9,237.45 9,237.55 688.4K
11:11 9,238.35 9,244.05 9,237.75 9,239.95 289.6K
11:12 9,238.50 9,239.55 9,236.65 9,238.75 224.8K
11:13 9,239.20 9,244.30 9,239.05 9,244.30 362.1K
11:14 9,245.50 9,250.65 9,245.50 9,250.65 376.2K
11:15 9,249.05 9,249.40 9,243.60 9,249.05 452.9K
11:16 9,251.00 9,252.65 9,247.60 9,247.75 280.0K
11:17 9,248.45 9,249.55 9,247.30 9,248.45 380.5K
11:18 9,248.30 9,251.30 9,248.30 9,250.50 226.7K
11:19 9,250.20 9,250.20 9,244.90 9,247.20 213.9K
11:20 9,246.80 9,247.50 9,239.45 9,240.70 756.6K
11:21 9,240.65 9,241.60 9,234.85 9,240.15 697.7K
11:22 9,240.65 9,246.50 9,240.65 9,245.15 632.2K
11:23 9,244.70 9,251.80 9,244.50 9,251.80 798.4K
11:24 9,251.90 9,254.05 9,250.85 9,253.05 333.7K
11:25 9,251.75 9,266.20 9,251.10 9,266.20 665.7K
11:26 9,264.60 9,269.55 9,264.30 9,269.55 1,364.5K
11:27 9,269.80 9,277.20 9,268.90 9,269.45 957.3K
11:28 9,271.10 9,275.90 9,271.10 9,274.40 451.6K
11:29 9,275.60 9,282.20 9,268.05 9,280.75 885.2K
11:30 9,280.05 9,285.40 9,276.30 9,280.55 664.4K
11:31 9,279.15 9,287.20 9,278.15 9,286.00 406.2K
11:32 9,286.55 9,292.85 9,286.55 9,292.85 684.3K
11:33 9,291.25 9,293.00 9,287.40 9,287.40 590.3K
11:34 9,286.30 9,286.30 9,276.50 9,280.40 422.5K
11:35 9,279.20 9,281.10 9,277.85 9,279.10 295.7K
11:36 9,279.65 9,279.65 9,272.80 9,276.75 484.9K
11:37 9,277.05 9,278.20 9,271.50 9,271.60 365.7K
11:38 9,271.45 9,274.25 9,270.55 9,273.40 255.8K
11:39 9,273.65 9,274.45 9,271.00 9,273.45 248.8K
11:40 9,271.75 9,272.65 9,266.90 9,271.30 377.8K
11:41 9,271.20 9,278.55 9,271.20 9,278.55 273.9K
11:42 9,280.85 9,281.30 9,274.80 9,274.85 391.8K
11:43 9,274.45 9,276.00 9,271.55 9,273.50 268.1K
11:44 9,272.60 9,275.15 9,270.90 9,271.45 231.8K
11:45 9,268.95 9,271.10 9,264.00 9,264.00 429.1K
11:46 9,263.65 9,265.20 9,258.80 9,258.80 559.2K
11:47 9,258.15 9,258.80 9,256.15 9,257.40 406.6K
11:48 9,256.60 9,257.80 9,252.95 9,252.95 476.3K
11:49 9,253.75 9,255.90 9,252.60 9,255.80 359.7K
11:50 9,255.50 9,259.60 9,255.30 9,258.70 383.1K
11:51 9,259.40 9,264.80 9,258.35 9,264.00 255.7K
11:52 9,263.85 9,269.85 9,263.85 9,269.85 230.9K
11:53 9,269.00 9,269.00 9,266.10 9,266.10 347.3K
11:54 9,265.55 9,272.75 9,265.55 9,269.50 324.1K
11:55 9,268.45 9,271.70 9,268.10 9,271.70 189.8K
11:56 9,271.75 9,277.60 9,271.75 9,277.20 432.9K
11:57 9,277.25 9,280.95 9,277.25 9,277.65 530.0K
11:58 9,278.25 9,278.80 9,276.05 9,278.05 279.0K
11:59 9,277.45 9,283.75 9,277.25 9,282.80 406.1K
12:00 9,282.25 9,282.85 9,279.40 9,281.45 265.3K
12:01 9,281.35 9,281.45 9,271.20 9,271.20 549.1K
12:02 9,271.10 9,271.75 9,269.10 9,270.25 370.8K
12:03 9,271.85 9,273.95 9,271.85 9,272.40 198.1K
12:04 9,268.95 9,269.80 9,262.35 9,263.55 410.4K
12:05 9,262.65 9,266.65 9,262.65 9,265.55 353.4K
12:06 9,265.75 9,268.70 9,264.80 9,264.80 303.2K
12:07 9,264.45 9,265.40 9,263.05 9,265.40 215.1K
12:08 9,264.75 9,268.50 9,264.75 9,268.30 227.8K
12:09 9,268.45 9,273.55 9,268.45 9,271.80 238.6K
12:10 9,272.35 9,274.05 9,268.60 9,271.20 689.5K
12:11 9,272.00 9,272.40 9,269.35 9,271.90 257.6K
12:12 9,271.80 9,275.20 9,271.80 9,274.80 223.4K
12:13 9,275.75 9,282.70 9,275.75 9,282.70 733.8K
12:14 9,281.15 9,281.15 9,277.85 9,278.90 459.5K
12:15 9,279.45 9,283.40 9,279.45 9,280.00 353.2K
12:16 9,280.05 9,280.80 9,278.35 9,278.50 331.3K
12:17 9,278.00 9,278.30 9,273.70 9,273.70 355.5K
12:18 9,272.00 9,275.85 9,269.25 9,269.55 382.1K
12:19 9,269.10 9,270.80 9,268.60 9,269.05 264.0K
12:20 9,267.25 9,267.25 9,259.70 9,260.90 954.1K
12:21 9,260.00 9,267.85 9,260.00 9,266.85 294.1K
12:22 9,268.15 9,270.45 9,266.30 9,267.60 423.2K
12:23 9,265.65 9,271.25 9,265.40 9,271.25 250.2K
12:24 9,269.85 9,275.75 9,269.70 9,275.20 213.0K
12:25 9,275.40 9,283.25 9,275.40 9,282.10 339.9K
12:26 9,281.95 9,284.50 9,276.10 9,279.25 271.3K
12:27 9,278.50 9,281.20 9,278.10 9,278.85 300.6K
12:28 9,278.15 9,285.15 9,278.15 9,278.50 514.8K
12:29 9,278.30 9,280.00 9,276.65 9,279.15 234.1K
12:30 9,279.10 9,279.10 9,275.00 9,275.00 210.9K
12:31 9,274.40 9,275.90 9,273.35 9,274.95 330.2K
12:32 9,274.10 9,275.40 9,270.15 9,270.60 402.3K
12:33 9,270.05 9,271.10 9,267.30 9,268.20 351.8K
12:34 9,268.25 9,268.95 9,263.40 9,263.40 410.1K
12:35 9,264.20 9,269.05 9,264.20 9,268.80 277.2K
12:36 9,269.75 9,274.85 9,269.75 9,272.75 257.3K
12:37 9,273.15 9,273.30 9,266.45 9,267.10 247.2K
12:38 9,267.30 9,269.55 9,263.85 9,263.85 223.7K
12:39 9,264.55 9,268.05 9,264.15 9,266.35 173.9K
12:40 9,266.15 9,269.15 9,265.70 9,269.15 272.5K
12:41 9,267.65 9,269.15 9,266.85 9,268.15 224.6K
12:42 9,267.30 9,268.25 9,266.10 9,267.65 216.0K
12:43 9,266.80 9,266.80 9,262.40 9,262.40 545.6K
12:44 9,262.25 9,263.70 9,261.25 9,261.70 389.2K
12:45 9,261.95 9,261.95 9,259.25 9,259.95 262.6K
12:46 9,260.10 9,265.50 9,259.85 9,262.85 333.0K
12:47 9,262.10 9,267.50 9,261.75 9,266.85 289.8K
12:48 9,266.60 9,267.10 9,262.35 9,263.30 191.8K
12:49 9,264.00 9,269.20 9,263.55 9,269.05 243.6K
12:50 9,269.15 9,278.85 9,269.15 9,278.85 292.1K
12:51 9,279.25 9,279.75 9,275.55 9,277.65 902.2K
12:52 9,277.60 9,282.85 9,276.90 9,282.85 388.7K
12:53 9,281.45 9,284.35 9,280.70 9,283.85 254.5K
12:54 9,283.65 9,284.60 9,281.85 9,281.85 236.4K
12:55 9,282.00 9,282.65 9,274.95 9,274.95 321.2K
12:56 9,275.00 9,276.60 9,274.25 9,275.20 230.9K
12:57 9,274.40 9,275.50 9,270.50 9,271.50 532.0K
12:58 9,271.60 9,274.05 9,271.45 9,271.45 278.0K
12:59 9,272.05 9,276.55 9,270.75 9,276.55 275.1K
13:00 9,277.15 9,278.30 9,276.05 9,276.05 248.8K
13:01 9,275.25 9,276.40 9,273.05 9,276.20 166.7K
13:02 9,276.20 9,276.90 9,269.40 9,269.40 421.1K
13:03 9,269.10 9,269.60 9,263.95 9,264.15 339.8K
13:04 9,263.60 9,265.80 9,263.45 9,263.45 217.1K
13:05 9,262.80 9,263.00 9,259.00 9,259.00 428.9K
13:06 9,257.50 9,258.45 9,255.20 9,255.20 408.1K
13:07 9,255.15 9,255.15 9,250.40 9,251.50 428.7K
13:08 9,251.25 9,251.35 9,242.85 9,244.15 494.8K
13:09 9,244.25 9,245.05 9,242.80 9,243.60 298.9K
13:10 9,243.05 9,247.85 9,241.60 9,246.85 327.3K
13:11 9,247.95 9,261.05 9,247.80 9,260.35 380.1K
13:12 9,259.75 9,262.55 9,258.65 9,260.20 252.1K
13:13 9,257.70 9,259.95 9,256.95 9,257.85 247.5K
13:14 9,258.60 9,260.70 9,256.55 9,257.50 217.2K
13:15 9,257.05 9,261.80 9,257.05 9,261.35 218.3K
13:16 9,260.45 9,264.00 9,259.25 9,263.70 269.0K
13:17 9,263.20 9,265.90 9,261.70 9,265.55 190.5K
13:18 9,265.30 9,267.45 9,264.40 9,266.35 225.8K
13:19 9,265.40 9,269.30 9,264.30 9,267.90 323.0K
13:20 9,265.80 9,265.80 9,260.60 9,261.40 302.7K
13:21 9,261.40 9,261.40 9,252.70 9,252.70 491.3K
13:22 9,252.25 9,252.85 9,245.65 9,249.15 546.0K
13:23 9,249.10 9,251.90 9,248.75 9,250.90 351.9K
13:24 9,249.95 9,251.20 9,247.15 9,247.65 230.8K
13:25 9,246.85 9,253.40 9,246.85 9,251.15 327.5K
13:26 9,252.20 9,255.20 9,251.50 9,254.65 198.1K
13:27 9,251.75 9,252.85 9,249.40 9,249.40 257.1K
13:28 9,249.80 9,250.55 9,240.00 9,242.30 721.9K
13:29 9,241.10 9,242.65 9,240.30 9,240.30 502.1K
13:30 9,240.45 9,243.40 9,239.90 9,243.40 460.0K
13:31 9,243.95 9,249.65 9,243.95 9,248.25 310.9K
13:32 9,246.90 9,255.85 9,246.90 9,255.25 414.0K
13:33 9,255.20 9,256.85 9,253.90 9,253.90 317.6K
13:34 9,253.40 9,254.25 9,241.90 9,241.90 381.3K
13:35 9,242.60 9,250.35 9,242.60 9,249.70 185.5K
13:36 9,248.70 9,248.95 9,244.95 9,245.15 205.5K
13:37 9,244.25 9,245.50 9,243.00 9,245.50 233.1K
13:38 9,245.50 9,245.50 9,241.30 9,242.10 280.6K
13:39 9,242.20 9,245.45 9,242.20 9,244.95 188.6K
13:40 9,245.55 9,249.95 9,243.40 9,245.85 290.2K
13:41 9,244.45 9,245.60 9,241.10 9,242.00 470.3K
13:42 9,242.10 9,246.90 9,241.85 9,244.95 720.5K
13:43 9,242.95 9,249.60 9,242.85 9,248.85 482.0K
13:44 9,247.60 9,252.95 9,247.10 9,252.00 320.7K
13:45 9,249.60 9,254.35 9,249.60 9,254.15 244.4K
13:46 9,254.30 9,257.10 9,252.25 9,256.25 290.4K
13:47 9,255.85 9,257.50 9,254.80 9,257.50 309.2K
13:48 9,257.75 9,257.90 9,250.70 9,250.70 204.6K
13:49 9,250.80 9,250.80 9,247.35 9,249.80 294.4K
13:50 9,248.55 9,252.80 9,248.55 9,251.70 285.7K
13:51 9,251.85 9,253.25 9,249.70 9,250.20 310.7K
13:52 9,250.50 9,256.95 9,250.30 9,256.50 285.1K
13:53 9,256.85 9,265.80 9,255.85 9,265.15 514.7K
13:54 9,264.90 9,272.35 9,263.30 9,272.00 363.1K
13:55 9,271.80 9,271.80 9,260.60 9,260.60 557.9K
13:56 9,258.50 9,258.50 9,253.30 9,255.95 649.3K
13:57 9,254.80 9,256.90 9,252.85 9,254.30 316.2K
13:58 9,254.60 9,254.60 9,250.50 9,252.05 364.4K
13:59 9,251.20 9,252.55 9,248.30 9,248.30 221.3K
14:00 9,247.05 9,252.50 9,246.95 9,251.00 380.5K
14:01 9,250.00 9,258.55 9,250.00 9,256.85 364.9K
14:02 9,256.95 9,261.60 9,256.60 9,259.75 325.7K
14:03 9,259.40 9,264.00 9,258.85 9,261.70 357.2K
14:04 9,260.40 9,260.50 9,253.60 9,253.60 387.1K
14:05 9,252.50 9,254.50 9,251.95 9,253.60 202.8K
14:06 9,254.45 9,254.45 9,251.90 9,253.65 412.7K
14:07 9,252.90 9,255.35 9,252.10 9,255.35 286.0K
14:08 9,253.55 9,257.15 9,253.55 9,256.60 256.7K
14:09 9,256.75 9,260.25 9,256.50 9,260.15 243.3K
14:10 9,259.15 9,259.25 9,254.35 9,256.75 240.8K
14:11 9,256.65 9,259.25 9,256.25 9,257.60 208.5K
14:12 9,258.15 9,260.95 9,257.25 9,260.65 225.6K
14:13 9,260.00 9,264.20 9,260.00 9,263.55 307.9K
14:14 9,262.25 9,264.35 9,262.05 9,262.05 325.6K
14:15 9,262.70 9,270.25 9,262.30 9,270.25 301.2K
14:16 9,271.45 9,275.85 9,270.60 9,271.85 476.8K
14:17 9,272.45 9,279.65 9,272.45 9,278.00 474.4K
14:18 9,277.30 9,277.30 9,272.10 9,273.05 298.9K
14:19 9,272.05 9,272.55 9,266.15 9,270.90 430.8K
14:20 9,271.25 9,274.40 9,270.90 9,273.70 535.2K
14:21 9,273.30 9,273.30 9,264.05 9,265.45 668.3K
14:22 9,265.65 9,265.65 9,261.50 9,261.60 359.5K
14:23 9,260.90 9,261.80 9,254.70 9,256.10 489.7K
14:24 9,255.25 9,256.70 9,253.45 9,253.45 396.2K
14:25 9,252.90 9,254.85 9,252.60 9,252.65 424.4K
14:26 9,250.60 9,250.60 9,247.30 9,249.95 781.9K
14:27 9,250.05 9,252.10 9,250.05 9,250.15 640.9K
14:28 9,250.30 9,250.30 9,243.20 9,243.85 546.1K
14:29 9,244.05 9,244.05 9,240.00 9,242.30 569.6K
14:30 9,243.20 9,254.35 9,243.20 9,253.30 452.8K
14:31 9,252.35 9,260.15 9,252.35 9,255.50 483.7K
14:32 9,255.45 9,255.45 9,249.25 9,250.05 296.7K
14:33 9,250.85 9,255.35 9,250.85 9,251.75 293.3K
14:34 9,251.90 9,253.85 9,251.00 9,253.25 577.8K
14:35 9,253.85 9,257.15 9,253.70 9,253.70 454.7K
14:36 9,253.15 9,254.45 9,251.40 9,254.35 398.8K
14:37 9,253.80 9,256.40 9,252.65 9,255.15 306.7K
14:38 9,255.40 9,256.60 9,252.15 9,254.55 356.4K
14:39 9,253.40 9,259.95 9,253.30 9,258.65 373.3K
14:40 9,259.30 9,261.75 9,256.90 9,261.75 409.0K
14:41 9,263.35 9,269.45 9,263.00 9,269.45 796.8K
14:42 9,270.25 9,271.35 9,264.10 9,264.10 546.8K
14:43 9,264.45 9,265.10 9,261.25 9,264.25 687.2K
14:44 9,265.20 9,266.35 9,263.35 9,264.70 911.0K
14:45 9,264.75 9,271.85 9,264.25 9,271.85 417.1K
14:46 9,272.05 9,274.05 9,271.95 9,273.55 342.5K
14:47 9,271.25 9,275.15 9,270.90 9,271.25 370.8K
14:48 9,269.90 9,271.20 9,268.20 9,271.10 423.3K
14:49 9,271.60 9,276.10 9,271.40 9,275.40 442.4K
14:50 9,274.80 9,280.00 9,274.80 9,279.55 578.7K
14:51 9,279.00 9,280.80 9,276.65 9,280.80 405.1K
14:52 9,280.35 9,285.80 9,280.35 9,282.70 1,064.3K
14:53 9,283.45 9,286.25 9,282.00 9,284.45 519.2K
14:54 9,285.35 9,285.35 9,277.05 9,277.05 566.1K
14:55 9,277.15 9,278.10 9,273.10 9,273.85 507.2K
14:56 9,274.60 9,276.90 9,274.60 9,275.55 379.8K
14:57 9,273.95 9,274.05 9,271.55 9,271.75 540.1K
14:58 9,271.50 9,273.85 9,270.30 9,273.10 351.9K
14:59 9,271.80 9,275.25 9,269.70 9,275.25 992.6K
15:00 9,276.50 9,281.25 9,274.20 9,279.55 1,081.2K
15:01 9,280.00 9,281.40 9,274.45 9,274.90 878.9K
15:02 9,274.25 9,275.90 9,270.75 9,270.95 735.9K
15:03 9,270.65 9,276.30 9,270.20 9,276.15 647.5K
15:04 9,275.55 9,277.05 9,274.70 9,277.05 635.5K
15:05 9,276.70 9,282.25 9,276.70 9,282.15 923.9K
15:06 9,282.25 9,286.50 9,282.25 9,284.05 790.7K
15:07 9,283.45 9,284.55 9,278.15 9,279.00 764.4K
15:08 9,278.45 9,279.30 9,277.60 9,278.80 684.8K
15:09 9,278.90 9,282.45 9,277.95 9,281.35 1,123.1K
15:10 9,281.85 9,281.85 9,275.80 9,277.60 1,018.4K
15:11 9,276.20 9,278.25 9,275.05 9,275.05 1,016.0K
15:12 9,275.15 9,279.40 9,275.15 9,277.65 962.5K
15:13 9,279.00 9,280.15 9,277.20 9,279.45 770.0K
15:14 9,279.95 9,281.05 9,278.70 9,281.05 1,585.7K
15:15 9,280.30 9,282.25 9,280.30 9,282.25 1,327.2K
15:16 9,282.20 9,285.00 9,280.80 9,285.00 1,568.3K
15:17 9,284.70 9,285.40 9,283.25 9,283.75 1,200.3K
15:18 9,283.15 9,283.15 9,280.10 9,281.40 1,790.4K
15:19 9,281.40 9,285.90 9,281.40 9,285.85 1,530.0K
15:20 9,285.35 9,286.00 9,282.30 9,282.75 1,974.2K
15:21 9,283.10 9,283.45 9,280.30 9,280.70 863.0K
15:22 9,280.65 9,280.65 9,278.05 9,278.05 928.6K
15:23 9,277.95 9,281.75 9,277.95 9,281.10 932.6K
15:24 9,281.10 9,285.00 9,281.10 9,285.00 1,256.3K
15:25 9,284.80 9,288.65 9,284.80 9,288.45 1,368.7K
15:26 9,290.55 9,299.70 9,290.55 9,298.75 1,015.5K
15:27 9,297.95 9,299.20 9,293.60 9,294.10 1,503.6K
15:28 9,294.05 9,295.85 9,293.60 9,293.60 1,029.0K
15:29 9,293.35 9,294.95 9,282.95 9,282.95 1,251.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available