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 10,017.75 10,017.75 10,017.75 10,017.75 757.9K
09:15 10,017.40 10,017.40 9,985.00 10,014.85 10,884.3K
09:16 10,009.85 10,027.50 10,009.85 10,027.50 5,177.5K
09:17 10,031.00 10,037.15 10,025.50 10,036.75 4,256.8K
09:18 10,038.55 10,038.55 10,031.20 10,037.80 3,132.9K
09:19 10,034.15 10,037.75 10,028.00 10,035.70 2,547.0K
09:20 10,038.15 10,038.15 10,014.80 10,014.80 3,326.6K
09:21 10,014.10 10,019.40 10,009.40 10,019.40 2,133.0K
09:22 10,025.10 10,046.60 10,025.10 10,045.90 2,895.4K
09:23 10,046.00 10,048.60 10,039.30 10,044.65 2,558.5K
09:24 10,045.50 10,047.95 10,045.25 10,046.60 2,547.6K
09:25 10,046.50 10,047.90 10,025.85 10,027.40 3,768.4K
09:26 10,027.60 10,033.35 10,024.55 10,033.35 2,243.3K
09:27 10,037.35 10,044.90 10,034.50 10,035.15 3,789.7K
09:28 10,035.65 10,040.85 10,034.40 10,038.00 2,916.8K
09:29 10,035.40 10,039.15 10,031.85 10,036.90 2,286.7K
09:30 10,038.90 10,049.05 10,038.80 10,044.50 2,703.3K
09:31 10,045.55 10,056.40 10,045.55 10,056.40 2,474.0K
09:32 10,055.05 10,055.30 10,046.10 10,046.10 2,366.0K
09:33 10,046.70 10,048.35 10,043.60 10,044.20 2,171.5K
09:34 10,043.35 10,043.35 10,032.85 10,037.05 3,022.7K
09:35 10,038.95 10,039.25 10,025.50 10,025.75 3,520.2K
09:36 10,025.75 10,025.75 10,011.60 10,021.35 3,128.3K
09:37 10,021.90 10,024.00 10,012.10 10,012.10 2,069.5K
09:38 10,011.10 10,011.10 9,984.50 9,985.65 3,190.4K
09:39 9,989.45 9,995.65 9,980.10 9,980.10 2,360.6K
09:40 9,978.05 9,978.05 9,968.35 9,977.80 3,204.8K
09:41 9,982.25 9,988.60 9,974.50 9,988.60 1,820.4K
09:42 9,992.00 9,994.55 9,987.45 9,994.55 1,361.8K
09:43 9,994.70 10,004.00 9,993.00 10,004.00 1,262.6K
09:44 10,004.20 10,006.10 9,998.95 10,001.00 1,315.4K
09:45 10,000.35 10,000.75 9,984.05 9,994.10 1,694.1K
09:46 9,992.05 9,992.10 9,987.80 9,991.25 901.7K
09:47 9,990.80 10,000.95 9,990.65 9,996.95 1,527.3K
09:48 9,995.00 9,996.35 9,987.55 9,994.70 938.0K
09:49 9,996.80 10,003.30 9,996.30 9,998.15 1,466.1K
09:50 10,000.10 10,000.15 9,991.85 9,993.60 1,001.9K
09:51 9,993.35 9,993.35 9,985.90 9,985.90 1,124.7K
09:52 9,985.00 9,985.00 9,977.70 9,979.45 1,406.9K
09:53 9,980.15 9,985.15 9,980.00 9,980.15 746.4K
09:54 9,980.00 9,987.35 9,977.40 9,987.35 867.0K
09:55 9,985.70 9,985.70 9,978.50 9,978.50 1,052.1K
09:56 9,978.75 9,980.70 9,975.15 9,975.65 811.6K
09:57 9,977.05 9,982.95 9,974.30 9,979.90 1,106.7K
09:58 9,980.00 9,989.40 9,979.80 9,989.40 826.5K
09:59 9,991.50 9,992.15 9,988.40 9,992.15 928.0K
10:00 9,994.55 9,995.65 9,985.75 9,989.50 1,294.4K
10:01 9,990.30 9,993.60 9,988.30 9,992.25 896.4K
10:02 9,993.40 9,997.85 9,989.75 9,997.60 1,179.9K
10:03 9,999.95 10,005.40 9,998.90 10,005.40 790.6K
10:04 10,007.00 10,010.00 10,005.40 10,006.30 1,165.7K
10:05 10,005.60 10,006.75 10,000.95 10,003.50 1,233.2K
10:06 10,003.70 10,008.80 10,001.00 10,008.80 1,921.4K
10:07 10,009.80 10,012.70 10,008.50 10,010.65 717.6K
10:08 10,009.80 10,014.75 10,008.70 10,013.00 757.7K
10:09 10,014.90 10,019.25 10,014.40 10,019.00 743.5K
10:10 10,019.10 10,020.25 10,016.95 10,016.95 573.5K
10:11 10,016.80 10,017.55 10,011.30 10,011.30 790.8K
10:12 10,011.65 10,014.20 10,007.35 10,008.30 847.6K
10:13 10,008.45 10,010.00 10,006.30 10,007.40 429.2K
10:14 10,007.20 10,010.35 10,006.15 10,008.45 617.4K
10:15 10,009.85 10,012.60 10,008.75 10,009.65 601.7K
10:16 10,008.55 10,012.05 10,008.55 10,010.60 746.2K
10:17 10,011.45 10,014.55 10,011.15 10,012.45 531.4K
10:18 10,012.70 10,012.70 10,007.50 10,008.20 596.2K
10:19 10,008.15 10,008.15 10,000.70 10,002.35 590.4K
10:20 10,003.60 10,003.90 9,997.60 10,000.35 857.8K
10:21 10,002.15 10,005.85 10,000.15 10,005.70 601.3K
10:22 10,006.40 10,012.15 10,006.40 10,011.75 782.5K
10:23 10,010.75 10,012.30 10,008.55 10,008.70 680.9K
10:24 10,009.55 10,010.65 10,007.25 10,007.25 445.8K
10:25 10,007.80 10,010.65 10,002.85 10,002.85 1,200.1K
10:26 10,003.40 10,003.75 9,999.35 10,000.05 506.9K
10:27 9,999.90 9,999.90 9,987.60 9,990.40 1,195.3K
10:28 9,991.20 9,992.85 9,989.10 9,989.40 582.2K
10:29 9,990.50 9,992.65 9,990.50 9,991.70 415.3K
10:30 9,991.60 9,991.60 9,986.75 9,986.85 675.1K
10:31 9,986.25 9,992.75 9,986.25 9,992.00 595.7K
10:32 9,993.95 9,997.10 9,992.05 9,996.50 353.1K
10:33 9,995.95 10,001.25 9,995.95 9,999.70 399.1K
10:34 9,998.85 9,999.80 9,994.80 9,995.05 718.7K
10:35 9,995.35 9,995.35 9,992.85 9,993.60 638.3K
10:36 9,993.10 9,996.75 9,993.10 9,995.55 554.7K
10:37 9,996.25 9,997.40 9,993.90 9,995.80 466.1K
10:38 9,995.50 9,996.30 9,991.70 9,993.35 383.5K
10:39 9,992.80 9,993.05 9,989.60 9,990.50 475.0K
10:40 9,990.45 9,991.10 9,989.40 9,990.65 507.3K
10:41 9,991.55 9,992.90 9,990.25 9,992.65 412.2K
10:42 9,991.30 9,992.85 9,991.00 9,991.85 387.6K
10:43 9,992.35 9,992.35 9,987.90 9,990.55 489.4K
10:44 9,990.20 9,992.70 9,988.45 9,988.45 431.8K
10:45 9,988.50 9,988.50 9,985.35 9,985.60 386.0K
10:46 9,985.95 9,992.75 9,985.50 9,992.75 487.1K
10:47 9,993.65 9,993.65 9,990.30 9,992.35 396.1K
10:48 9,992.10 9,994.15 9,991.40 9,994.15 628.4K
10:49 9,994.05 9,998.20 9,994.05 9,998.20 697.5K
10:50 9,997.30 9,998.65 9,996.35 9,997.00 428.9K
10:51 9,996.90 9,998.40 9,992.85 9,998.10 943.9K
10:52 9,997.20 9,998.65 9,995.50 9,995.55 638.8K
10:53 9,995.95 9,999.45 9,994.95 9,999.20 499.7K
10:54 9,999.35 10,002.70 9,999.35 10,002.40 461.2K
10:55 10,002.65 10,004.50 10,001.60 10,004.20 788.1K
10:56 10,004.45 10,004.45 10,000.10 10,001.40 494.4K
10:57 10,001.20 10,006.90 10,001.00 10,006.60 314.9K
10:58 10,006.75 10,007.80 10,003.45 10,004.60 445.0K
10:59 10,004.40 10,005.50 10,003.30 10,003.45 416.7K
11:00 10,003.95 10,008.05 10,003.95 10,005.80 424.5K
11:01 10,006.20 10,007.45 10,003.65 10,007.45 442.2K
11:02 10,007.50 10,017.60 10,007.50 10,015.85 924.3K
11:03 10,016.70 10,019.20 10,016.20 10,016.90 622.6K
11:04 10,018.05 10,027.25 10,017.10 10,026.55 1,007.2K
11:05 10,026.30 10,028.15 10,023.75 10,023.75 721.9K
11:06 10,025.35 10,029.30 10,025.35 10,029.30 647.1K
11:07 10,028.75 10,030.65 10,027.65 10,030.00 900.8K
11:08 10,029.30 10,029.30 10,024.00 10,024.60 544.7K
11:09 10,026.45 10,026.45 10,023.35 10,024.35 434.6K
11:10 10,024.35 10,024.45 10,022.25 10,022.25 357.2K
11:11 10,021.95 10,022.50 10,018.85 10,020.60 391.3K
11:12 10,020.70 10,021.70 10,016.75 10,016.75 867.9K
11:13 10,017.30 10,017.30 10,012.10 10,013.05 641.7K
11:14 10,012.35 10,013.05 10,010.10 10,010.45 1,056.7K
11:15 10,009.30 10,011.45 10,006.75 10,008.50 734.9K
11:16 10,008.15 10,012.60 10,008.15 10,012.60 525.6K
11:17 10,012.75 10,014.05 10,011.60 10,013.25 403.0K
11:18 10,013.35 10,013.75 10,011.10 10,012.10 431.9K
11:19 10,011.55 10,013.30 10,011.15 10,012.15 241.1K
11:20 10,012.50 10,014.20 10,009.80 10,010.15 340.5K
11:21 10,010.05 10,010.05 10,005.55 10,006.35 498.2K
11:22 10,006.25 10,008.15 10,006.25 10,007.15 311.0K
11:23 10,007.25 10,009.40 10,006.85 10,007.65 269.9K
11:24 10,007.60 10,008.00 10,003.45 10,003.45 397.2K
11:25 10,004.00 10,005.75 10,002.40 10,005.20 365.8K
11:26 10,005.00 10,007.15 10,002.65 10,002.80 280.5K
11:27 10,002.95 10,005.40 10,002.45 10,002.95 297.0K
11:28 10,002.95 10,002.95 9,997.25 9,999.00 577.1K
11:29 9,999.65 10,002.60 9,998.75 10,001.75 312.2K
11:30 10,002.65 10,004.95 10,002.65 10,004.05 340.3K
11:31 10,004.30 10,004.60 10,001.75 10,001.95 260.3K
11:32 10,002.75 10,003.15 9,999.80 10,000.75 841.7K
11:33 10,000.15 10,000.90 9,996.60 9,997.50 610.5K
11:34 9,997.90 9,998.70 9,996.45 9,996.45 304.8K
11:35 9,996.25 9,999.00 9,995.55 9,998.30 308.6K
11:36 9,998.35 10,002.80 9,998.20 10,002.40 390.3K
11:37 10,003.05 10,005.90 10,002.20 10,005.30 409.2K
11:38 10,005.90 10,008.10 10,005.00 10,007.10 453.9K
11:39 10,005.70 10,006.80 10,005.30 10,005.65 703.9K
11:40 10,006.50 10,008.00 10,005.20 10,005.20 414.7K
11:41 10,005.35 10,007.55 10,005.00 10,005.00 701.2K
11:42 10,007.80 10,009.55 10,007.25 10,009.55 333.9K
11:43 10,009.40 10,011.40 10,009.30 10,010.80 455.2K
11:44 10,010.55 10,010.95 10,009.15 10,009.65 313.5K
11:45 10,009.70 10,009.70 10,005.75 10,006.20 467.7K
11:46 10,006.65 10,006.65 10,002.70 10,005.50 414.1K
11:47 10,005.35 10,008.50 10,003.55 10,008.50 419.4K
11:48 10,007.80 10,009.40 10,007.00 10,008.50 300.4K
11:49 10,009.00 10,009.00 10,004.05 10,004.50 360.9K
11:50 10,004.05 10,004.25 10,002.30 10,003.10 298.2K
11:51 10,003.65 10,007.35 10,003.25 10,007.25 401.9K
11:52 10,007.00 10,007.85 10,004.25 10,004.65 451.7K
11:53 10,003.35 10,004.75 10,001.00 10,001.00 268.1K
11:54 10,001.55 10,004.75 10,000.05 10,003.45 245.1K
11:55 10,003.75 10,005.50 10,002.50 10,004.90 238.4K
11:56 10,005.45 10,005.45 10,003.70 10,003.90 369.7K
11:57 10,003.50 10,004.35 10,001.90 10,002.60 389.4K
11:58 10,003.55 10,003.55 9,998.35 9,998.35 331.1K
11:59 9,998.45 9,998.85 9,996.40 9,997.20 421.6K
12:00 9,997.60 9,997.85 9,991.30 9,992.40 567.9K
12:01 9,991.80 9,993.05 9,990.15 9,991.00 250.1K
12:02 9,990.85 9,991.40 9,988.00 9,988.30 446.4K
12:03 9,988.80 9,989.40 9,984.95 9,985.45 357.6K
12:04 9,984.15 9,986.20 9,982.15 9,983.30 453.9K
12:05 9,982.95 9,988.85 9,982.75 9,988.85 410.3K
12:06 9,989.55 9,990.10 9,988.50 9,988.90 307.8K
12:07 9,988.70 9,989.00 9,985.20 9,985.25 322.7K
12:08 9,985.80 9,988.65 9,985.35 9,988.65 236.6K
12:09 9,990.00 9,990.35 9,987.30 9,988.05 254.4K
12:10 9,987.90 9,988.85 9,986.90 9,988.85 312.1K
12:11 9,988.10 9,989.60 9,987.10 9,987.15 274.0K
12:12 9,987.10 9,988.15 9,985.10 9,987.40 520.7K
12:13 9,986.70 9,987.75 9,985.80 9,987.75 319.1K
12:14 9,986.50 9,987.85 9,984.30 9,985.35 595.0K
12:15 9,985.30 9,985.50 9,977.20 9,979.10 1,054.2K
12:16 9,979.60 9,981.70 9,979.00 9,980.05 310.9K
12:17 9,979.40 9,980.30 9,974.55 9,975.70 750.6K
12:18 9,974.70 9,984.20 9,974.70 9,984.20 527.6K
12:19 9,983.70 9,989.10 9,982.20 9,989.10 489.0K
12:20 9,988.70 9,993.45 9,988.40 9,992.65 492.9K
12:21 9,992.55 9,993.90 9,989.80 9,989.80 443.2K
12:22 9,989.65 9,989.65 9,983.50 9,985.10 570.0K
12:23 9,985.25 9,988.00 9,984.70 9,987.75 373.4K
12:24 9,987.70 9,988.65 9,986.75 9,987.30 491.8K
12:25 9,986.70 9,989.60 9,986.70 9,989.60 956.5K
12:26 9,990.25 9,990.55 9,988.45 9,989.40 445.3K
12:27 9,989.85 9,990.65 9,988.55 9,989.65 334.0K
12:28 9,989.40 9,989.40 9,986.65 9,987.50 341.1K
12:29 9,987.60 9,988.40 9,986.15 9,987.30 364.6K
12:30 9,987.30 9,990.10 9,985.05 9,989.95 346.3K
12:31 9,989.50 9,997.55 9,989.50 9,996.15 643.9K
12:32 9,996.05 9,997.20 9,994.50 9,995.45 282.4K
12:33 9,996.75 9,997.25 9,995.80 9,995.90 240.1K
12:34 9,996.70 9,998.60 9,995.60 9,998.60 793.7K
12:35 9,997.45 9,999.60 9,996.95 9,997.40 273.6K
12:36 9,997.75 9,999.05 9,997.35 9,998.05 349.3K
12:37 9,997.95 9,998.10 9,996.15 9,997.35 268.9K
12:38 9,997.55 9,998.70 9,995.15 9,996.40 335.6K
12:39 9,995.40 9,996.70 9,991.70 9,992.10 948.6K
12:40 9,993.25 9,995.00 9,991.95 9,994.95 422.5K
12:41 9,994.15 9,996.60 9,994.10 9,994.10 315.2K
12:42 9,996.35 9,996.35 9,993.20 9,993.70 206.6K
12:43 9,993.35 9,999.55 9,993.35 9,999.10 239.4K
12:44 9,999.40 10,000.95 9,997.20 9,997.70 233.0K
12:45 9,997.40 9,998.60 9,996.95 9,997.25 196.1K
12:46 9,997.80 9,998.75 9,996.70 9,996.80 193.9K
12:47 9,996.95 9,996.95 9,994.25 9,995.90 248.8K
12:48 9,995.70 9,999.10 9,995.05 9,997.15 281.9K
12:49 9,997.00 9,999.15 9,996.10 9,996.80 187.1K
12:50 9,997.05 9,997.60 9,995.40 9,996.90 268.3K
12:51 9,996.90 9,999.75 9,996.90 9,998.00 380.2K
12:52 9,999.10 10,000.70 9,998.85 9,998.95 166.6K
12:53 9,998.65 10,000.75 9,998.60 10,000.50 175.6K
12:54 10,000.10 10,001.85 9,999.70 10,000.60 207.6K
12:55 10,000.55 10,001.55 9,998.85 9,999.90 253.3K
12:56 10,001.25 10,003.75 10,000.15 10,001.70 277.8K
12:57 10,002.00 10,002.25 10,000.30 10,000.95 872.0K
12:58 10,001.85 10,003.55 10,000.45 10,001.70 329.8K
12:59 10,002.35 10,003.55 10,001.65 10,003.20 179.9K
13:00 10,003.45 10,003.45 10,000.65 10,001.70 215.7K
13:01 10,001.95 10,003.05 10,000.95 10,000.95 331.1K
13:02 10,000.75 10,001.40 9,998.90 9,999.35 322.0K
13:03 9,999.25 9,999.80 9,994.10 9,995.45 658.5K
13:04 9,995.75 9,996.10 9,991.05 9,991.05 854.0K
13:05 9,990.90 9,992.65 9,990.00 9,990.45 246.5K
13:06 9,990.80 9,993.05 9,990.60 9,991.15 259.1K
13:07 9,990.80 9,990.80 9,982.65 9,982.65 597.2K
13:08 9,982.20 9,985.35 9,982.20 9,985.00 481.2K
13:09 9,985.15 9,985.75 9,982.55 9,982.55 286.8K
13:10 9,982.95 9,986.30 9,982.95 9,985.70 234.6K
13:11 9,985.05 9,986.90 9,983.50 9,983.65 311.1K
13:12 9,984.25 9,987.05 9,983.20 9,986.60 227.5K
13:13 9,985.85 9,988.55 9,985.05 9,988.35 677.9K
13:14 9,988.35 9,988.65 9,986.60 9,987.00 203.3K
13:15 9,986.75 9,987.60 9,982.15 9,982.80 385.8K
13:16 9,982.35 9,984.50 9,982.35 9,982.60 382.4K
13:17 9,981.60 9,981.95 9,978.60 9,981.35 453.6K
13:18 9,982.45 9,988.45 9,982.45 9,988.30 555.5K
13:19 9,987.70 9,988.65 9,985.00 9,985.50 303.8K
13:20 9,984.35 9,986.25 9,983.25 9,985.75 808.0K
13:21 9,985.90 9,989.75 9,985.90 9,988.90 414.1K
13:22 9,989.00 9,991.80 9,989.00 9,991.80 273.3K
13:23 9,992.20 9,992.20 9,989.20 9,989.50 252.5K
13:24 9,988.85 9,993.45 9,988.85 9,992.60 370.3K
13:25 9,993.45 9,994.45 9,991.20 9,991.65 364.2K
13:26 9,992.75 9,992.75 9,989.20 9,990.50 380.4K
13:27 9,990.50 9,991.15 9,987.45 9,987.45 355.3K
13:28 9,987.60 9,989.80 9,986.45 9,986.75 204.9K
13:29 9,987.10 9,989.40 9,986.70 9,988.40 289.5K
13:30 9,988.35 9,992.35 9,987.35 9,992.35 301.2K
13:31 9,992.50 9,995.25 9,992.00 9,994.45 405.7K
13:32 9,995.00 9,995.55 9,992.35 9,993.05 322.4K
13:33 9,992.95 9,993.40 9,988.25 9,988.25 333.9K
13:34 9,989.10 9,990.85 9,987.80 9,989.65 397.6K
13:35 9,990.95 9,992.45 9,990.10 9,990.90 276.9K
13:36 9,991.30 9,993.75 9,990.65 9,990.95 309.1K
13:37 9,990.90 9,991.10 9,989.25 9,989.45 321.2K
13:38 9,989.35 9,989.35 9,987.25 9,987.95 215.3K
13:39 9,989.50 9,990.45 9,988.35 9,990.10 302.7K
13:40 9,989.65 9,993.35 9,989.65 9,991.25 227.3K
13:41 9,989.95 9,991.85 9,989.95 9,990.00 282.0K
13:42 9,990.30 9,990.85 9,988.35 9,988.45 345.8K
13:43 9,988.80 9,989.50 9,987.50 9,988.05 321.4K
13:44 9,988.85 9,989.85 9,987.35 9,988.00 381.9K
13:45 9,988.90 9,991.40 9,988.80 9,990.00 558.6K
13:46 9,988.95 9,989.10 9,986.05 9,987.35 289.0K
13:47 9,988.00 9,988.25 9,986.10 9,986.30 151.8K
13:48 9,985.80 9,987.80 9,985.65 9,986.75 393.5K
13:49 9,987.25 9,987.70 9,984.95 9,985.25 551.2K
13:50 9,984.60 9,985.40 9,981.00 9,981.00 584.2K
13:51 9,980.50 9,982.65 9,979.65 9,982.65 561.3K
13:52 9,983.00 9,984.95 9,982.65 9,984.95 381.0K
13:53 9,985.85 9,988.00 9,985.10 9,986.85 304.3K
13:54 9,987.65 9,989.10 9,987.35 9,988.80 169.2K
13:55 9,989.60 9,991.00 9,989.00 9,990.25 295.5K
13:56 9,990.40 9,990.40 9,987.15 9,988.45 192.7K
13:57 9,988.55 9,989.00 9,985.35 9,985.80 166.1K
13:58 9,987.05 9,988.85 9,985.75 9,986.60 133.3K
13:59 9,986.10 9,987.00 9,983.45 9,983.70 179.9K
14:00 9,983.65 9,984.05 9,968.95 9,968.95 1,275.6K
14:01 9,968.65 9,972.45 9,968.65 9,970.60 606.9K
14:02 9,970.00 9,971.25 9,965.55 9,965.55 770.0K
14:03 9,964.70 9,965.95 9,961.95 9,962.90 533.1K
14:04 9,963.25 9,964.75 9,958.55 9,959.80 708.8K
14:05 9,960.65 9,962.45 9,957.60 9,957.60 513.0K
14:06 9,956.65 9,956.85 9,952.60 9,953.50 635.5K
14:07 9,953.15 9,958.80 9,952.75 9,958.65 612.0K
14:08 9,958.05 9,959.55 9,956.80 9,958.05 422.0K
14:09 9,958.55 9,958.85 9,955.55 9,958.20 328.4K
14:10 9,958.05 9,960.15 9,954.25 9,954.25 717.7K
14:11 9,954.80 9,958.90 9,954.05 9,957.25 413.1K
14:12 9,957.00 9,957.00 9,947.90 9,947.90 502.1K
14:13 9,946.80 9,951.75 9,946.80 9,949.20 431.7K
14:14 9,948.75 9,957.25 9,948.75 9,957.05 361.0K
14:15 9,958.80 9,958.80 9,953.65 9,954.40 444.3K
14:16 9,954.20 9,959.15 9,952.55 9,959.15 345.6K
14:17 9,960.00 9,966.15 9,960.00 9,964.35 421.9K
14:18 9,964.75 9,969.10 9,963.95 9,966.50 342.5K
14:19 9,966.55 9,968.45 9,966.30 9,968.45 307.5K
14:20 9,968.75 9,968.75 9,965.45 9,966.00 267.0K
14:21 9,964.80 9,964.80 9,961.55 9,963.25 308.1K
14:22 9,962.45 9,963.80 9,961.80 9,963.45 192.1K
14:23 9,963.30 9,966.30 9,963.30 9,965.00 531.4K
14:24 9,963.65 9,966.75 9,963.65 9,964.55 551.5K
14:25 9,965.30 9,966.45 9,964.40 9,966.05 397.1K
14:26 9,966.60 9,968.10 9,966.25 9,967.25 456.5K
14:27 9,967.05 9,967.05 9,964.75 9,965.45 424.5K
14:28 9,964.90 9,965.45 9,961.50 9,961.80 396.9K
14:29 9,961.10 9,964.10 9,961.10 9,964.10 225.8K
14:30 9,964.90 9,966.15 9,962.80 9,964.30 511.5K
14:31 9,965.25 9,965.35 9,962.90 9,963.85 246.4K
14:32 9,962.85 9,964.00 9,959.40 9,960.50 391.0K
14:33 9,960.25 9,964.10 9,960.25 9,961.40 566.0K
14:34 9,960.85 9,966.30 9,960.85 9,964.20 467.7K
14:35 9,964.75 9,964.75 9,962.00 9,962.65 254.9K
14:36 9,961.95 9,964.30 9,961.55 9,964.30 333.9K
14:37 9,963.55 9,964.20 9,962.30 9,963.95 287.5K
14:38 9,963.15 9,963.65 9,961.10 9,962.40 487.2K
14:39 9,962.60 9,962.75 9,960.80 9,962.70 252.0K
14:40 9,963.20 9,967.40 9,962.30 9,967.40 753.4K
14:41 9,966.15 9,967.75 9,965.90 9,965.90 336.0K
14:42 9,966.85 9,966.85 9,961.20 9,962.15 372.6K
14:43 9,962.05 9,962.05 9,960.05 9,960.60 320.3K
14:44 9,960.60 9,961.80 9,959.55 9,961.00 294.8K
14:45 9,960.45 9,961.00 9,957.15 9,957.15 526.2K
14:46 9,956.40 9,957.80 9,956.40 9,956.90 442.0K
14:47 9,956.45 9,959.20 9,956.30 9,956.30 577.7K
14:48 9,956.05 9,956.80 9,952.45 9,953.50 752.8K
14:49 9,953.25 9,955.35 9,953.25 9,954.80 479.1K
14:50 9,955.05 9,963.55 9,954.75 9,961.20 652.3K
14:51 9,960.75 9,960.75 9,956.85 9,958.30 305.2K
14:52 9,958.00 9,958.25 9,955.45 9,956.35 371.9K
14:53 9,956.80 9,956.90 9,953.25 9,953.80 547.5K
14:54 9,953.70 9,953.70 9,950.05 9,952.00 592.3K
14:55 9,951.20 9,957.60 9,951.20 9,957.25 586.9K
14:56 9,955.25 9,956.25 9,954.10 9,954.10 309.8K
14:57 9,954.35 9,956.15 9,953.20 9,955.50 570.9K
14:58 9,954.55 9,954.65 9,951.95 9,951.95 360.2K
14:59 9,951.30 9,954.05 9,951.30 9,951.60 479.9K
15:00 9,953.15 9,963.55 9,953.15 9,963.55 1,050.0K
15:01 9,963.80 9,971.90 9,963.00 9,971.50 1,056.6K
15:02 9,970.90 9,971.55 9,968.55 9,969.45 636.0K
15:03 9,969.35 9,969.35 9,967.15 9,968.10 684.5K
15:04 9,968.60 9,969.10 9,966.95 9,967.55 666.8K
15:05 9,967.00 9,967.65 9,965.05 9,967.15 865.3K
15:06 9,967.75 9,968.75 9,966.90 9,966.90 810.5K
15:07 9,967.85 9,967.85 9,965.25 9,966.10 909.2K
15:08 9,966.15 9,966.15 9,963.25 9,963.55 736.6K
15:09 9,964.15 9,972.05 9,963.70 9,972.05 2,686.9K
15:10 9,974.40 9,975.05 9,970.85 9,973.50 1,534.9K
15:11 9,973.65 9,973.65 9,970.60 9,970.60 833.1K
15:12 9,970.60 9,972.60 9,970.15 9,971.15 1,113.7K
15:13 9,971.35 9,973.25 9,971.10 9,972.35 899.4K
15:14 9,971.80 9,973.35 9,971.40 9,971.40 1,182.6K
15:15 9,971.75 9,971.75 9,967.40 9,967.75 1,788.2K
15:16 9,967.15 9,967.30 9,965.80 9,965.80 1,415.6K
15:17 9,965.95 9,968.45 9,965.40 9,967.55 812.4K
15:18 9,968.00 9,968.50 9,963.45 9,964.20 1,889.5K
15:19 9,964.85 9,964.85 9,962.10 9,962.30 1,393.7K
15:20 9,962.65 9,964.00 9,959.30 9,959.70 2,414.6K
15:21 9,960.65 9,962.70 9,960.65 9,962.50 941.6K
15:22 9,962.10 9,962.80 9,960.95 9,962.35 764.4K
15:23 9,962.70 9,963.25 9,961.15 9,961.15 958.5K
15:24 9,961.55 9,963.55 9,959.70 9,963.55 1,822.2K
15:25 9,963.00 9,965.20 9,963.00 9,965.20 1,289.8K
15:26 9,965.10 9,965.65 9,963.80 9,964.05 1,143.4K
15:27 9,964.75 9,966.25 9,964.35 9,965.55 1,179.4K
15:28 9,965.30 9,966.05 9,963.50 9,964.40 1,187.6K
15:29 9,963.75 9,965.45 9,962.55 9,965.45 1,320.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available