Nifty PSE

NIFTYPSE
🏛️ india →
9,773.10
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 9,535.35 9,535.35 9,535.35 9,535.35 21.6K
09:15 9,534.25 9,534.25 9,515.50 9,519.65 2,665.9K
09:16 9,522.45 9,526.90 9,510.65 9,519.55 1,531.4K
09:17 9,515.80 9,537.60 9,515.80 9,537.60 1,308.7K
09:18 9,541.55 9,548.00 9,524.65 9,532.40 1,212.9K
09:19 9,531.00 9,541.75 9,531.00 9,540.80 894.9K
09:20 9,539.75 9,544.25 9,539.75 9,542.15 965.8K
09:21 9,539.40 9,540.40 9,531.10 9,531.10 817.7K
09:22 9,529.55 9,530.80 9,525.95 9,530.80 642.2K
09:23 9,531.60 9,533.25 9,525.45 9,529.35 712.6K
09:24 9,527.85 9,529.40 9,525.10 9,529.40 744.9K
09:25 9,532.05 9,535.15 9,528.15 9,530.50 1,054.9K
09:26 9,530.45 9,536.85 9,529.05 9,536.85 593.2K
09:27 9,537.55 9,539.20 9,531.05 9,531.05 441.9K
09:28 9,529.30 9,535.70 9,529.30 9,534.80 501.5K
09:29 9,535.50 9,535.70 9,528.40 9,532.30 410.7K
09:30 9,532.45 9,532.45 9,521.60 9,528.90 868.8K
09:31 9,530.45 9,539.90 9,530.45 9,539.90 718.8K
09:32 9,540.00 9,544.95 9,539.65 9,540.00 505.0K
09:33 9,539.90 9,543.80 9,538.65 9,543.00 460.7K
09:34 9,543.35 9,543.35 9,537.45 9,538.90 274.0K
09:35 9,537.15 9,537.30 9,533.40 9,535.35 300.4K
09:36 9,536.30 9,538.75 9,536.20 9,536.20 311.8K
09:37 9,536.75 9,542.80 9,535.95 9,542.80 554.9K
09:38 9,542.90 9,555.15 9,542.90 9,555.15 480.8K
09:39 9,554.55 9,555.85 9,550.45 9,554.40 456.7K
09:40 9,554.00 9,558.80 9,552.75 9,552.75 451.6K
09:41 9,552.40 9,552.40 9,549.50 9,550.45 239.0K
09:42 9,551.60 9,551.60 9,543.90 9,544.10 331.9K
09:43 9,543.55 9,543.55 9,539.40 9,541.10 283.5K
09:44 9,541.15 9,542.30 9,540.45 9,542.10 157.0K
09:45 9,541.25 9,541.25 9,538.25 9,540.70 268.6K
09:46 9,541.80 9,547.75 9,540.75 9,547.75 1,275.4K
09:47 9,547.30 9,548.30 9,545.15 9,546.10 269.1K
09:48 9,546.40 9,548.20 9,545.30 9,547.95 206.7K
09:49 9,548.05 9,548.05 9,543.75 9,544.15 322.0K
09:50 9,543.40 9,544.25 9,541.15 9,543.55 220.8K
09:51 9,544.30 9,546.30 9,543.90 9,546.30 178.9K
09:52 9,546.85 9,549.30 9,546.85 9,548.55 248.6K
09:53 9,548.30 9,549.85 9,547.45 9,548.40 141.4K
09:54 9,548.20 9,548.20 9,543.00 9,543.60 243.1K
09:55 9,543.85 9,544.60 9,541.55 9,541.65 232.6K
09:56 9,541.30 9,541.40 9,535.45 9,535.45 641.5K
09:57 9,534.50 9,534.50 9,531.20 9,532.75 389.4K
09:58 9,533.85 9,533.85 9,525.60 9,526.45 440.3K
09:59 9,525.55 9,528.00 9,524.80 9,526.75 565.6K
10:00 9,527.20 9,532.75 9,526.85 9,532.75 185.4K
10:01 9,532.55 9,534.55 9,532.00 9,533.25 282.0K
10:02 9,533.40 9,536.60 9,531.35 9,536.60 434.5K
10:03 9,535.70 9,539.45 9,535.70 9,539.45 188.5K
10:04 9,538.55 9,538.75 9,532.50 9,532.50 310.2K
10:05 9,533.25 9,533.50 9,529.45 9,530.15 349.1K
10:06 9,529.05 9,529.20 9,526.50 9,529.10 384.1K
10:07 9,528.60 9,529.95 9,526.25 9,526.45 353.8K
10:08 9,526.65 9,526.65 9,523.20 9,523.20 348.8K
10:09 9,523.35 9,523.35 9,518.10 9,518.80 560.4K
10:10 9,518.65 9,518.95 9,516.50 9,517.45 315.5K
10:11 9,517.35 9,518.15 9,515.15 9,518.15 322.2K
10:12 9,519.70 9,524.40 9,519.70 9,522.10 300.0K
10:13 9,522.15 9,523.25 9,520.70 9,522.55 677.3K
10:14 9,522.60 9,526.85 9,522.60 9,525.05 211.7K
10:15 9,525.50 9,526.80 9,523.90 9,526.80 216.7K
10:16 9,526.80 9,527.00 9,523.55 9,523.70 224.2K
10:17 9,523.80 9,530.45 9,523.65 9,530.45 254.7K
10:18 9,531.25 9,541.55 9,531.25 9,541.55 338.3K
10:19 9,541.95 9,542.15 9,539.00 9,539.30 236.6K
10:20 9,539.85 9,541.35 9,537.70 9,537.70 178.5K
10:21 9,537.50 9,537.50 9,535.75 9,536.35 185.9K
10:22 9,537.70 9,540.75 9,537.15 9,540.75 177.5K
10:23 9,540.20 9,540.45 9,538.70 9,539.85 130.4K
10:24 9,540.00 9,540.00 9,538.25 9,540.00 404.2K
10:25 9,540.80 9,542.15 9,540.30 9,541.35 171.4K
10:26 9,542.05 9,542.05 9,537.00 9,537.05 266.5K
10:27 9,536.45 9,536.45 9,529.75 9,530.65 880.8K
10:28 9,530.25 9,530.85 9,523.15 9,523.80 300.6K
10:29 9,523.55 9,523.55 9,521.20 9,521.65 252.9K
10:30 9,522.00 9,522.00 9,508.80 9,509.45 849.7K
10:31 9,508.75 9,509.35 9,506.65 9,508.10 645.5K
10:32 9,508.95 9,509.75 9,506.40 9,509.55 367.5K
10:33 9,509.55 9,515.25 9,508.65 9,515.25 240.7K
10:34 9,515.05 9,518.05 9,514.90 9,516.45 207.6K
10:35 9,516.35 9,516.35 9,509.50 9,510.95 376.3K
10:36 9,511.15 9,517.20 9,509.45 9,517.00 215.0K
10:37 9,516.45 9,517.30 9,515.25 9,515.30 198.9K
10:38 9,516.15 9,516.15 9,513.40 9,514.85 261.4K
10:39 9,514.15 9,514.70 9,511.65 9,512.30 389.3K
10:40 9,513.15 9,513.15 9,508.15 9,509.10 540.5K
10:41 9,509.15 9,512.30 9,508.75 9,512.00 222.8K
10:42 9,511.25 9,512.15 9,510.40 9,510.70 369.8K
10:43 9,508.95 9,513.10 9,508.95 9,512.20 405.0K
10:44 9,513.30 9,525.30 9,510.95 9,525.30 462.6K
10:45 9,525.25 9,526.55 9,514.40 9,514.40 377.6K
10:46 9,514.40 9,516.65 9,513.45 9,516.05 301.0K
10:47 9,516.15 9,516.15 9,511.45 9,512.60 179.5K
10:48 9,512.25 9,516.35 9,511.95 9,516.35 283.5K
10:49 9,515.90 9,517.15 9,513.20 9,517.15 294.2K
10:50 9,516.70 9,523.35 9,515.80 9,523.35 277.0K
10:51 9,522.85 9,523.55 9,520.95 9,522.75 401.6K
10:52 9,522.65 9,522.65 9,519.10 9,521.65 337.0K
10:53 9,520.20 9,522.80 9,519.85 9,522.40 444.5K
10:54 9,522.65 9,522.65 9,518.85 9,519.30 182.1K
10:55 9,518.95 9,521.80 9,518.95 9,521.55 246.5K
10:56 9,521.00 9,523.85 9,521.00 9,523.55 394.0K
10:57 9,523.45 9,525.15 9,521.75 9,523.80 357.2K
10:58 9,522.70 9,526.05 9,522.70 9,526.05 181.0K
10:59 9,525.45 9,526.05 9,522.90 9,523.40 305.3K
11:00 9,524.15 9,525.00 9,521.10 9,521.10 321.2K
11:01 9,520.30 9,520.30 9,513.35 9,513.35 581.7K
11:02 9,511.20 9,511.20 9,507.65 9,510.00 541.5K
11:03 9,510.30 9,510.30 9,507.20 9,508.40 277.3K
11:04 9,507.95 9,508.25 9,505.80 9,507.35 395.8K
11:05 9,507.05 9,507.90 9,505.10 9,505.45 192.9K
11:06 9,505.30 9,506.00 9,501.80 9,504.15 429.3K
11:07 9,505.15 9,511.20 9,505.15 9,509.75 292.4K
11:08 9,509.80 9,510.95 9,508.50 9,509.80 189.0K
11:09 9,509.95 9,510.25 9,508.30 9,510.25 139.9K
11:10 9,509.75 9,512.10 9,509.10 9,511.25 136.3K
11:11 9,510.30 9,511.40 9,508.85 9,510.55 243.8K
11:12 9,509.45 9,510.35 9,508.95 9,508.95 188.2K
11:13 9,508.15 9,508.75 9,503.30 9,503.55 302.1K
11:14 9,504.10 9,504.60 9,502.00 9,502.70 163.8K
11:15 9,502.45 9,506.10 9,501.75 9,505.15 282.9K
11:16 9,505.95 9,509.95 9,505.95 9,509.95 185.7K
11:17 9,511.15 9,511.75 9,508.25 9,508.45 210.2K
11:18 9,509.40 9,511.20 9,508.40 9,509.30 197.4K
11:19 9,508.90 9,510.35 9,507.95 9,507.95 274.0K
11:20 9,507.50 9,508.85 9,506.10 9,508.80 223.8K
11:21 9,509.20 9,509.50 9,507.35 9,507.95 171.2K
11:22 9,507.90 9,509.00 9,506.00 9,509.00 292.6K
11:23 9,508.15 9,508.15 9,505.55 9,506.45 169.4K
11:24 9,506.25 9,507.65 9,505.80 9,506.70 173.5K
11:25 9,506.30 9,506.35 9,504.40 9,505.15 222.3K
11:26 9,504.65 9,508.30 9,504.50 9,507.90 182.6K
11:27 9,506.40 9,507.70 9,505.45 9,507.15 248.6K
11:28 9,506.85 9,507.40 9,505.60 9,507.25 187.2K
11:29 9,505.75 9,507.55 9,505.75 9,507.15 143.9K
11:30 9,507.00 9,507.15 9,504.25 9,504.25 508.8K
11:31 9,503.80 9,505.45 9,501.10 9,503.25 392.6K
11:32 9,503.30 9,503.80 9,495.85 9,497.10 326.7K
11:33 9,497.00 9,497.00 9,491.35 9,491.50 479.7K
11:34 9,491.40 9,494.20 9,490.70 9,493.95 556.5K
11:35 9,494.30 9,497.30 9,492.90 9,496.90 285.1K
11:36 9,495.85 9,497.05 9,492.75 9,492.75 136.6K
11:37 9,493.55 9,494.45 9,492.80 9,493.05 252.5K
11:38 9,492.75 9,493.45 9,491.70 9,493.45 264.8K
11:39 9,493.80 9,502.00 9,493.80 9,502.00 450.3K
11:40 9,503.30 9,509.25 9,503.30 9,508.35 576.4K
11:41 9,508.25 9,508.25 9,503.75 9,506.35 202.9K
11:42 9,506.20 9,507.35 9,502.45 9,502.45 183.2K
11:43 9,502.10 9,502.10 9,494.65 9,494.95 227.7K
11:44 9,494.85 9,495.70 9,494.20 9,495.70 189.2K
11:45 9,494.75 9,495.15 9,491.90 9,494.65 284.1K
11:46 9,495.25 9,495.80 9,492.95 9,493.30 187.4K
11:47 9,492.95 9,494.60 9,492.40 9,494.55 112.9K
11:48 9,495.90 9,498.60 9,495.90 9,497.65 133.2K
11:49 9,496.35 9,496.50 9,493.40 9,494.20 353.0K
11:50 9,493.95 9,493.95 9,490.85 9,491.20 231.1K
11:51 9,491.20 9,491.25 9,488.80 9,488.80 271.1K
11:52 9,488.15 9,491.35 9,486.40 9,489.75 698.7K
11:53 9,489.95 9,494.85 9,489.95 9,494.85 335.9K
11:54 9,494.10 9,495.95 9,493.70 9,495.95 402.1K
11:55 9,495.85 9,495.85 9,492.20 9,492.20 178.6K
11:56 9,492.55 9,494.40 9,492.25 9,494.40 171.4K
11:57 9,494.15 9,494.85 9,493.45 9,493.55 187.2K
11:58 9,493.70 9,495.10 9,493.00 9,495.10 220.7K
11:59 9,493.65 9,494.45 9,492.50 9,493.50 129.8K
12:00 9,493.25 9,494.30 9,492.50 9,493.45 163.3K
12:01 9,493.85 9,493.85 9,488.35 9,489.20 571.0K
12:02 9,489.30 9,492.60 9,488.90 9,492.60 137.3K
12:03 9,492.00 9,494.15 9,492.00 9,493.60 159.9K
12:04 9,493.05 9,496.85 9,493.05 9,496.85 288.9K
12:05 9,497.15 9,497.95 9,494.65 9,495.65 234.0K
12:06 9,495.50 9,496.00 9,491.80 9,492.20 225.6K
12:07 9,492.20 9,492.45 9,483.20 9,483.95 488.5K
12:08 9,483.70 9,483.70 9,479.05 9,482.45 494.4K
12:09 9,482.30 9,484.50 9,481.80 9,484.15 191.3K
12:10 9,483.05 9,488.65 9,483.05 9,488.65 161.2K
12:11 9,488.25 9,490.65 9,488.25 9,489.95 253.0K
12:12 9,489.65 9,497.20 9,489.15 9,496.75 385.5K
12:13 9,495.75 9,496.05 9,493.70 9,495.00 397.7K
12:14 9,495.05 9,498.40 9,493.90 9,498.40 299.7K
12:15 9,497.75 9,498.55 9,496.60 9,497.10 167.0K
12:16 9,496.75 9,500.70 9,496.70 9,500.70 216.1K
12:17 9,500.55 9,502.55 9,498.55 9,499.15 228.0K
12:18 9,498.40 9,498.40 9,495.75 9,496.20 189.7K
12:19 9,494.95 9,495.35 9,491.85 9,492.80 138.2K
12:20 9,491.75 9,492.35 9,490.05 9,491.15 147.1K
12:21 9,490.25 9,491.20 9,489.60 9,489.60 152.9K
12:22 9,489.70 9,490.60 9,486.75 9,487.25 302.6K
12:23 9,487.30 9,488.15 9,485.85 9,487.45 150.6K
12:24 9,487.30 9,487.90 9,485.55 9,485.55 138.4K
12:25 9,485.40 9,485.55 9,484.05 9,485.50 102.5K
12:26 9,485.65 9,485.65 9,483.35 9,484.50 159.3K
12:27 9,483.40 9,484.20 9,482.95 9,484.00 185.4K
12:28 9,484.15 9,485.20 9,483.45 9,484.35 258.3K
12:29 9,484.90 9,486.90 9,484.20 9,485.45 284.0K
12:30 9,485.85 9,485.90 9,481.10 9,481.90 375.7K
12:31 9,482.30 9,482.85 9,480.95 9,482.75 220.6K
12:32 9,482.70 9,483.70 9,477.15 9,477.75 499.8K
12:33 9,476.10 9,476.75 9,472.60 9,473.25 386.6K
12:34 9,473.20 9,476.05 9,471.60 9,476.05 318.9K
12:35 9,476.10 9,476.50 9,473.10 9,475.15 441.0K
12:36 9,475.00 9,482.95 9,475.00 9,482.95 546.5K
12:37 9,482.15 9,482.70 9,479.80 9,480.90 195.4K
12:38 9,480.55 9,482.10 9,479.65 9,482.10 262.6K
12:39 9,481.65 9,481.70 9,479.60 9,479.60 184.7K
12:40 9,480.15 9,481.95 9,480.15 9,481.95 214.0K
12:41 9,483.10 9,484.80 9,482.85 9,484.75 322.1K
12:42 9,483.90 9,483.95 9,482.50 9,483.40 328.2K
12:43 9,482.80 9,482.80 9,476.30 9,478.70 684.0K
12:44 9,478.60 9,485.00 9,478.60 9,485.00 271.5K
12:45 9,484.80 9,486.45 9,482.85 9,483.15 168.7K
12:46 9,481.35 9,483.05 9,480.55 9,481.75 290.8K
12:47 9,481.40 9,482.45 9,479.55 9,479.55 332.0K
12:48 9,480.40 9,481.25 9,479.35 9,479.35 376.6K
12:49 9,478.10 9,479.25 9,477.15 9,477.40 514.0K
12:50 9,477.40 9,477.40 9,474.20 9,475.75 366.5K
12:51 9,476.60 9,476.60 9,472.25 9,473.35 245.1K
12:52 9,472.80 9,476.30 9,472.55 9,476.30 392.5K
12:53 9,475.90 9,476.45 9,473.50 9,474.20 509.4K
12:54 9,474.90 9,474.90 9,472.85 9,473.85 292.5K
12:55 9,474.20 9,474.20 9,471.60 9,474.15 291.8K
12:56 9,473.85 9,474.70 9,472.35 9,474.10 247.7K
12:57 9,472.75 9,475.35 9,472.75 9,474.85 376.0K
12:58 9,474.95 9,479.30 9,474.35 9,479.30 172.2K
12:59 9,480.40 9,483.10 9,480.40 9,482.60 270.9K
13:00 9,482.85 9,482.85 9,479.15 9,479.35 234.7K
13:01 9,479.30 9,480.15 9,476.00 9,476.75 249.8K
13:02 9,476.80 9,480.90 9,474.90 9,480.90 230.1K
13:03 9,480.75 9,480.75 9,477.35 9,478.55 121.9K
13:04 9,477.95 9,478.55 9,477.65 9,478.10 189.8K
13:05 9,478.15 9,479.00 9,477.65 9,478.30 181.1K
13:06 9,478.45 9,478.60 9,474.00 9,475.95 576.4K
13:07 9,475.95 9,475.95 9,471.15 9,471.45 470.7K
13:08 9,470.80 9,470.80 9,467.65 9,468.25 470.7K
13:09 9,469.05 9,469.85 9,468.00 9,469.65 789.0K
13:10 9,468.70 9,468.75 9,464.20 9,466.65 838.4K
13:11 9,463.90 9,463.90 9,458.20 9,458.45 548.5K
13:12 9,456.85 9,456.85 9,455.40 9,456.10 363.8K
13:13 9,455.60 9,458.30 9,455.45 9,456.10 244.8K
13:14 9,455.95 9,457.70 9,455.20 9,457.70 349.0K
13:15 9,457.90 9,459.35 9,457.80 9,457.80 259.5K
13:16 9,458.00 9,458.45 9,457.15 9,457.15 239.1K
13:17 9,457.10 9,457.60 9,450.90 9,453.50 511.2K
13:18 9,453.90 9,453.90 9,450.50 9,450.70 233.1K
13:19 9,449.40 9,458.20 9,448.30 9,458.20 514.4K
13:20 9,458.45 9,458.45 9,454.40 9,454.75 269.8K
13:21 9,453.30 9,454.25 9,449.35 9,449.55 346.4K
13:22 9,449.90 9,449.90 9,445.25 9,445.25 663.7K
13:23 9,445.65 9,445.65 9,442.35 9,442.65 771.7K
13:24 9,442.40 9,442.40 9,438.45 9,439.35 428.3K
13:25 9,439.20 9,445.10 9,438.85 9,445.10 462.0K
13:26 9,444.90 9,448.05 9,443.80 9,443.80 331.2K
13:27 9,443.75 9,444.20 9,441.70 9,441.70 338.9K
13:28 9,441.75 9,441.75 9,438.05 9,439.05 262.9K
13:29 9,437.65 9,438.65 9,436.65 9,438.65 302.0K
13:30 9,438.75 9,439.30 9,435.55 9,436.70 311.8K
13:31 9,436.90 9,442.50 9,436.90 9,442.40 482.8K
13:32 9,441.95 9,443.25 9,438.15 9,438.70 433.5K
13:33 9,437.75 9,437.75 9,432.60 9,435.70 321.8K
13:34 9,434.90 9,435.60 9,432.00 9,435.60 260.3K
13:35 9,435.15 9,435.15 9,432.05 9,432.80 233.0K
13:36 9,432.30 9,433.20 9,431.75 9,432.75 211.5K
13:37 9,432.55 9,434.50 9,431.85 9,431.95 198.4K
13:38 9,431.35 9,432.50 9,430.55 9,432.50 153.6K
13:39 9,432.55 9,439.45 9,431.80 9,439.45 244.6K
13:40 9,439.05 9,441.00 9,437.70 9,440.05 192.3K
13:41 9,439.65 9,445.75 9,439.20 9,445.70 403.6K
13:42 9,446.15 9,446.20 9,442.15 9,442.60 1,081.8K
13:43 9,442.40 9,442.40 9,440.20 9,441.50 216.5K
13:44 9,441.00 9,454.55 9,441.00 9,452.25 577.7K
13:45 9,452.65 9,456.00 9,451.90 9,455.70 580.2K
13:46 9,455.55 9,456.65 9,451.60 9,451.65 283.5K
13:47 9,449.85 9,453.10 9,449.30 9,449.30 264.3K
13:48 9,449.05 9,449.05 9,445.40 9,446.75 419.0K
13:49 9,447.25 9,448.85 9,446.95 9,448.50 205.7K
13:50 9,449.20 9,449.20 9,445.10 9,446.40 448.9K
13:51 9,446.80 9,447.05 9,441.05 9,441.45 318.2K
13:52 9,442.00 9,447.25 9,442.00 9,446.10 202.2K
13:53 9,445.05 9,446.50 9,444.35 9,445.15 192.8K
13:54 9,445.25 9,446.90 9,443.85 9,446.80 267.3K
13:55 9,446.10 9,447.65 9,446.10 9,446.80 214.5K
13:56 9,446.35 9,447.00 9,444.65 9,446.80 180.5K
13:57 9,446.70 9,449.20 9,445.85 9,449.00 217.8K
13:58 9,449.35 9,452.65 9,449.30 9,450.85 371.0K
13:59 9,450.50 9,452.10 9,449.65 9,452.10 223.9K
14:00 9,454.20 9,454.85 9,451.65 9,452.25 260.3K
14:01 9,452.30 9,453.70 9,450.50 9,452.85 228.5K
14:02 9,452.80 9,454.75 9,451.05 9,454.75 219.9K
14:03 9,453.30 9,453.95 9,448.60 9,451.35 380.3K
14:04 9,450.80 9,454.10 9,450.65 9,454.00 212.0K
14:05 9,454.90 9,464.10 9,454.90 9,463.90 341.6K
14:06 9,463.90 9,465.10 9,462.00 9,462.00 268.1K
14:07 9,460.00 9,464.50 9,456.75 9,464.50 339.7K
14:08 9,464.20 9,471.25 9,464.20 9,471.25 407.7K
14:09 9,471.45 9,472.25 9,470.00 9,470.45 366.1K
14:10 9,471.25 9,473.25 9,471.05 9,472.65 219.3K
14:11 9,473.05 9,478.10 9,472.65 9,478.10 333.5K
14:12 9,477.95 9,481.50 9,477.80 9,480.75 695.9K
14:13 9,479.80 9,480.45 9,470.80 9,470.80 391.3K
14:14 9,470.20 9,471.60 9,469.85 9,471.55 210.4K
14:15 9,472.95 9,479.15 9,472.95 9,479.15 421.3K
14:16 9,480.15 9,482.30 9,480.15 9,480.30 409.0K
14:17 9,480.75 9,483.60 9,480.75 9,483.60 286.4K
14:18 9,482.90 9,488.60 9,482.90 9,488.60 614.4K
14:19 9,489.35 9,493.35 9,489.35 9,493.35 787.2K
14:20 9,492.60 9,498.60 9,492.55 9,495.55 1,005.0K
14:21 9,500.20 9,501.45 9,497.40 9,497.40 881.5K
14:22 9,497.50 9,503.80 9,497.50 9,500.60 649.9K
14:23 9,501.70 9,502.65 9,497.40 9,498.25 788.3K
14:24 9,497.95 9,497.95 9,477.60 9,477.90 644.7K
14:25 9,477.45 9,478.80 9,475.40 9,478.10 334.1K
14:26 9,477.90 9,480.50 9,477.90 9,480.40 347.4K
14:27 9,480.25 9,480.80 9,478.55 9,480.00 163.6K
14:28 9,479.85 9,480.10 9,472.85 9,479.30 312.0K
14:29 9,479.30 9,490.40 9,479.30 9,490.40 446.7K
14:30 9,491.40 9,496.05 9,491.40 9,494.90 470.3K
14:31 9,493.75 9,501.00 9,492.65 9,500.70 655.9K
14:32 9,500.80 9,501.20 9,496.60 9,496.85 308.4K
14:33 9,497.20 9,499.30 9,496.35 9,499.30 363.0K
14:34 9,498.65 9,500.05 9,495.60 9,499.50 282.3K
14:35 9,499.25 9,501.30 9,494.55 9,494.55 326.1K
14:36 9,493.55 9,504.30 9,493.55 9,499.75 478.3K
14:37 9,500.00 9,503.00 9,500.00 9,503.00 347.1K
14:38 9,502.15 9,506.85 9,499.50 9,503.60 537.4K
14:39 9,504.20 9,505.80 9,501.15 9,502.55 319.4K
14:40 9,503.15 9,504.40 9,500.30 9,500.40 393.1K
14:41 9,500.25 9,503.10 9,498.90 9,503.10 368.1K
14:42 9,503.50 9,505.15 9,503.15 9,504.70 178.3K
14:43 9,504.40 9,505.65 9,503.60 9,505.65 304.9K
14:44 9,506.20 9,510.00 9,505.15 9,507.05 688.5K
14:45 9,507.40 9,511.70 9,507.40 9,510.05 1,017.9K
14:46 9,509.70 9,512.30 9,509.70 9,511.70 635.3K
14:47 9,511.25 9,514.75 9,511.25 9,513.40 420.5K
14:48 9,512.65 9,514.30 9,506.95 9,508.40 393.0K
14:49 9,507.90 9,511.85 9,507.90 9,511.65 442.9K
14:50 9,512.05 9,519.75 9,512.05 9,518.45 761.9K
14:51 9,519.85 9,522.10 9,518.80 9,522.10 452.5K
14:52 9,521.60 9,524.35 9,520.95 9,522.35 483.6K
14:53 9,522.80 9,524.15 9,521.35 9,521.50 609.6K
14:54 9,521.05 9,526.00 9,521.05 9,524.85 486.6K
14:55 9,525.35 9,527.55 9,518.85 9,518.95 599.9K
14:56 9,519.95 9,522.20 9,519.20 9,519.95 331.2K
14:57 9,519.40 9,520.80 9,517.95 9,517.95 457.5K
14:58 9,517.35 9,517.70 9,511.55 9,512.60 2,082.3K
14:59 9,512.35 9,520.45 9,511.65 9,519.90 444.6K
15:00 9,521.00 9,525.50 9,521.00 9,525.50 822.1K
15:01 9,527.40 9,529.55 9,526.90 9,529.05 1,295.1K
15:02 9,528.35 9,532.20 9,527.95 9,531.65 913.2K
15:03 9,532.25 9,535.40 9,530.70 9,534.35 778.8K
15:04 9,535.45 9,536.90 9,534.90 9,536.30 907.2K
15:05 9,536.15 9,541.35 9,536.10 9,540.85 1,094.9K
15:06 9,541.25 9,542.60 9,539.70 9,541.30 765.8K
15:07 9,542.50 9,544.65 9,542.20 9,543.15 760.4K
15:08 9,543.80 9,543.80 9,534.70 9,536.85 986.6K
15:09 9,537.55 9,539.15 9,535.70 9,539.15 1,458.1K
15:10 9,537.40 9,537.45 9,533.40 9,533.70 1,231.5K
15:11 9,533.75 9,541.15 9,533.75 9,540.75 784.9K
15:12 9,540.60 9,543.10 9,540.50 9,541.45 967.4K
15:13 9,541.95 9,543.75 9,540.75 9,543.25 766.2K
15:14 9,543.80 9,544.00 9,541.00 9,541.40 871.9K
15:15 9,541.15 9,544.75 9,541.10 9,544.50 929.3K
15:16 9,545.10 9,546.15 9,539.75 9,541.50 1,244.1K
15:17 9,542.10 9,546.35 9,541.70 9,545.45 1,028.0K
15:18 9,546.60 9,546.75 9,544.30 9,545.85 1,103.3K
15:19 9,545.25 9,545.90 9,543.55 9,544.45 943.7K
15:20 9,545.05 9,546.15 9,543.65 9,544.90 1,395.6K
15:21 9,545.20 9,548.55 9,545.15 9,547.80 748.9K
15:22 9,549.40 9,553.95 9,549.40 9,551.60 858.8K
15:23 9,552.90 9,552.90 9,551.15 9,551.75 697.3K
15:24 9,550.65 9,550.70 9,548.75 9,549.15 873.0K
15:25 9,549.00 9,551.30 9,547.95 9,551.30 1,232.8K
15:26 9,550.90 9,554.05 9,550.60 9,553.10 773.0K
15:27 9,553.15 9,553.15 9,551.25 9,551.60 630.7K
15:28 9,552.15 9,553.95 9,551.40 9,552.55 690.0K
15:29 9,552.35 9,552.90 9,540.20 9,540.90 825.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available