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 9,653.20 9,653.20 9,653.20 9,653.20 23.2K
09:15 9,655.65 9,655.65 9,610.00 9,630.75 3,919.0K
09:16 9,625.80 9,638.30 9,624.95 9,624.95 1,675.1K
09:17 9,625.80 9,626.90 9,610.30 9,610.85 1,089.4K
09:18 9,609.70 9,613.95 9,607.90 9,611.40 869.6K
09:19 9,609.90 9,609.90 9,599.80 9,601.85 813.5K
09:20 9,602.25 9,613.75 9,602.25 9,613.75 713.7K
09:21 9,612.85 9,613.80 9,607.40 9,607.40 675.4K
09:22 9,604.10 9,608.80 9,602.85 9,603.35 653.4K
09:23 9,604.00 9,604.00 9,599.25 9,601.10 639.4K
09:24 9,599.40 9,602.05 9,599.40 9,599.65 513.8K
09:25 9,599.70 9,601.30 9,597.55 9,599.90 681.9K
09:26 9,599.35 9,601.70 9,593.00 9,594.10 615.2K
09:27 9,595.05 9,596.45 9,591.30 9,593.05 339.6K
09:28 9,593.50 9,594.45 9,587.25 9,589.05 556.2K
09:29 9,589.40 9,589.40 9,578.80 9,583.15 541.6K
09:30 9,581.50 9,589.00 9,581.50 9,587.60 547.7K
09:31 9,587.35 9,589.20 9,582.05 9,582.30 530.8K
09:32 9,582.60 9,583.80 9,575.65 9,575.65 545.1K
09:33 9,576.00 9,580.25 9,576.00 9,579.50 304.6K
09:34 9,577.40 9,577.40 9,571.00 9,571.30 531.2K
09:35 9,570.10 9,570.60 9,564.30 9,567.05 683.2K
09:36 9,566.70 9,567.95 9,565.25 9,565.50 1,059.2K
09:37 9,567.55 9,567.55 9,563.05 9,565.10 458.2K
09:38 9,565.60 9,566.10 9,564.90 9,565.85 348.9K
09:39 9,566.45 9,570.25 9,566.45 9,570.25 342.8K
09:40 9,569.70 9,571.95 9,569.25 9,570.50 418.9K
09:41 9,570.35 9,577.05 9,570.35 9,575.10 500.8K
09:42 9,575.90 9,577.40 9,573.30 9,574.50 467.5K
09:43 9,575.10 9,577.55 9,574.70 9,577.15 205.4K
09:44 9,577.05 9,578.25 9,576.10 9,577.25 406.3K
09:45 9,576.70 9,584.50 9,576.40 9,583.85 325.7K
09:46 9,583.15 9,586.40 9,583.15 9,585.70 322.8K
09:47 9,586.25 9,590.55 9,586.25 9,590.30 319.3K
09:48 9,590.00 9,593.30 9,590.00 9,590.90 351.1K
09:49 9,591.30 9,594.45 9,590.90 9,593.95 247.5K
09:50 9,594.05 9,599.55 9,594.05 9,599.55 424.1K
09:51 9,599.80 9,600.70 9,598.55 9,599.20 413.0K
09:52 9,598.70 9,599.90 9,596.50 9,598.45 251.2K
09:53 9,600.10 9,601.25 9,593.55 9,594.05 493.2K
09:54 9,593.85 9,595.05 9,592.55 9,592.90 189.8K
09:55 9,592.65 9,592.65 9,589.95 9,591.60 209.8K
09:56 9,591.80 9,592.45 9,588.20 9,588.75 181.1K
09:57 9,588.20 9,588.90 9,585.95 9,588.85 327.3K
09:58 9,588.65 9,589.05 9,586.35 9,588.80 309.0K
09:59 9,588.70 9,590.20 9,587.80 9,587.80 190.7K
10:00 9,588.15 9,593.50 9,588.00 9,592.75 536.4K
10:01 9,592.40 9,594.90 9,590.95 9,594.45 313.6K
10:02 9,594.60 9,595.20 9,592.75 9,592.75 214.5K
10:03 9,592.50 9,594.60 9,592.50 9,594.55 265.1K
10:04 9,594.80 9,597.80 9,593.65 9,596.70 378.5K
10:05 9,597.55 9,599.00 9,597.55 9,598.85 316.4K
10:06 9,598.60 9,599.25 9,596.10 9,596.95 281.1K
10:07 9,597.65 9,598.05 9,596.50 9,596.75 189.0K
10:08 9,596.65 9,596.65 9,594.95 9,596.50 189.7K
10:09 9,596.75 9,599.15 9,596.00 9,596.00 217.4K
10:10 9,596.55 9,601.35 9,595.95 9,600.35 503.0K
10:11 9,599.95 9,602.95 9,599.95 9,602.45 279.7K
10:12 9,602.60 9,605.75 9,602.60 9,604.60 520.0K
10:13 9,603.80 9,603.80 9,601.65 9,602.35 335.5K
10:14 9,602.05 9,603.15 9,599.85 9,599.85 337.5K
10:15 9,600.65 9,602.20 9,600.20 9,602.05 271.3K
10:16 9,601.50 9,602.70 9,600.05 9,600.05 250.2K
10:17 9,599.85 9,601.85 9,599.85 9,601.05 352.3K
10:18 9,601.40 9,602.40 9,600.85 9,601.55 180.9K
10:19 9,602.65 9,604.95 9,602.65 9,604.20 302.6K
10:20 9,604.05 9,604.85 9,603.65 9,604.15 307.5K
10:21 9,603.80 9,604.80 9,602.25 9,602.25 176.5K
10:22 9,602.75 9,605.35 9,602.00 9,602.95 494.7K
10:23 9,602.85 9,603.30 9,601.20 9,602.30 189.4K
10:24 9,602.65 9,604.40 9,602.15 9,603.15 171.3K
10:25 9,603.75 9,604.30 9,598.90 9,598.90 279.8K
10:26 9,599.65 9,600.80 9,597.65 9,599.90 240.5K
10:27 9,600.80 9,602.20 9,600.30 9,601.45 240.9K
10:28 9,602.05 9,603.35 9,601.60 9,603.30 426.0K
10:29 9,603.65 9,604.20 9,601.25 9,601.75 323.1K
10:30 9,601.40 9,606.10 9,601.40 9,603.95 200.6K
10:31 9,604.20 9,605.20 9,603.50 9,603.65 199.1K
10:32 9,604.65 9,604.65 9,600.85 9,601.95 240.2K
10:33 9,601.95 9,602.55 9,598.90 9,598.90 156.9K
10:34 9,598.30 9,598.60 9,596.65 9,598.35 291.1K
10:35 9,598.45 9,599.25 9,597.15 9,599.15 255.9K
10:36 9,598.90 9,599.60 9,598.45 9,598.90 170.2K
10:37 9,598.65 9,599.90 9,598.20 9,599.45 115.0K
10:38 9,600.20 9,600.20 9,597.40 9,597.55 179.9K
10:39 9,598.15 9,599.15 9,597.90 9,598.15 209.0K
10:40 9,598.60 9,601.10 9,598.60 9,601.10 160.1K
10:41 9,601.70 9,605.10 9,600.95 9,602.05 240.8K
10:42 9,602.10 9,602.55 9,601.30 9,601.70 171.9K
10:43 9,600.65 9,602.15 9,597.10 9,597.10 144.4K
10:44 9,597.10 9,598.25 9,595.70 9,595.70 158.3K
10:45 9,594.70 9,595.40 9,594.05 9,594.35 383.6K
10:46 9,594.10 9,594.55 9,593.50 9,593.90 111.5K
10:47 9,593.25 9,593.25 9,589.45 9,589.45 341.1K
10:48 9,589.00 9,589.00 9,586.65 9,588.90 388.7K
10:49 9,588.85 9,589.05 9,587.45 9,587.70 189.3K
10:50 9,586.70 9,586.70 9,577.15 9,577.15 383.5K
10:51 9,577.00 9,577.90 9,576.30 9,576.80 329.9K
10:52 9,577.30 9,577.30 9,573.75 9,573.75 256.1K
10:53 9,574.05 9,577.55 9,574.05 9,577.55 192.1K
10:54 9,576.85 9,577.95 9,570.40 9,570.40 279.4K
10:55 9,569.80 9,570.55 9,568.05 9,570.30 739.5K
10:56 9,569.40 9,569.85 9,568.65 9,569.50 319.9K
10:57 9,568.90 9,570.00 9,568.40 9,569.65 187.2K
10:58 9,569.90 9,572.95 9,569.90 9,572.80 228.8K
10:59 9,572.90 9,576.75 9,572.85 9,576.75 246.4K
11:00 9,577.60 9,581.65 9,576.05 9,581.45 272.6K
11:01 9,582.80 9,583.20 9,581.15 9,581.80 238.9K
11:02 9,581.20 9,582.85 9,580.30 9,582.55 144.0K
11:03 9,582.90 9,582.90 9,579.90 9,580.40 247.1K
11:04 9,580.45 9,581.60 9,579.85 9,580.65 134.6K
11:05 9,580.20 9,583.20 9,579.20 9,581.95 214.0K
11:06 9,582.75 9,583.15 9,580.85 9,581.05 191.1K
11:07 9,580.90 9,582.30 9,579.35 9,581.30 183.4K
11:08 9,582.30 9,582.80 9,581.65 9,582.20 143.8K
11:09 9,582.15 9,583.10 9,580.95 9,583.10 221.6K
11:10 9,582.55 9,584.55 9,581.20 9,583.00 156.6K
11:11 9,582.95 9,584.60 9,582.40 9,582.95 112.9K
11:12 9,582.90 9,584.95 9,582.55 9,584.00 127.9K
11:13 9,583.20 9,584.30 9,582.50 9,583.25 113.9K
11:14 9,583.25 9,584.05 9,582.20 9,582.55 208.3K
11:15 9,582.45 9,585.85 9,581.70 9,584.50 286.9K
11:16 9,583.30 9,584.20 9,582.40 9,582.40 173.8K
11:17 9,582.30 9,582.90 9,580.95 9,581.90 143.8K
11:18 9,581.80 9,582.35 9,578.45 9,579.05 157.9K
11:19 9,578.60 9,579.85 9,577.30 9,577.95 248.9K
11:20 9,577.60 9,579.10 9,577.45 9,579.10 219.0K
11:21 9,578.85 9,580.05 9,578.60 9,579.25 139.8K
11:22 9,579.05 9,579.05 9,576.05 9,577.35 367.2K
11:23 9,577.20 9,578.60 9,577.20 9,577.55 610.4K
11:24 9,578.05 9,578.80 9,577.15 9,578.45 139.9K
11:25 9,578.60 9,579.40 9,576.55 9,576.55 157.9K
11:26 9,576.15 9,576.30 9,574.80 9,575.95 189.2K
11:27 9,575.55 9,576.20 9,574.05 9,574.05 194.5K
11:28 9,573.65 9,573.65 9,571.85 9,571.85 193.7K
11:29 9,572.55 9,575.75 9,572.20 9,575.60 131.6K
11:30 9,576.20 9,576.85 9,574.80 9,575.10 176.2K
11:31 9,574.80 9,575.45 9,573.05 9,573.35 193.3K
11:32 9,572.40 9,572.60 9,564.85 9,564.85 480.0K
11:33 9,565.80 9,566.90 9,564.80 9,566.55 230.4K
11:34 9,566.70 9,568.45 9,564.85 9,564.95 196.4K
11:35 9,565.00 9,565.60 9,563.00 9,563.00 263.9K
11:36 9,563.25 9,564.50 9,562.80 9,564.40 239.5K
11:37 9,564.95 9,565.20 9,563.40 9,564.00 381.9K
11:38 9,564.60 9,565.80 9,563.95 9,565.40 145.1K
11:39 9,565.05 9,565.05 9,562.30 9,563.65 229.1K
11:40 9,563.55 9,564.35 9,562.15 9,563.60 271.4K
11:41 9,563.70 9,565.60 9,563.55 9,565.40 112.7K
11:42 9,564.80 9,568.25 9,564.80 9,566.55 169.8K
11:43 9,566.55 9,568.55 9,566.55 9,568.25 97.9K
11:44 9,568.90 9,568.90 9,566.20 9,566.75 236.2K
11:45 9,567.20 9,567.20 9,564.25 9,564.80 428.4K
11:46 9,564.30 9,564.30 9,562.55 9,563.80 344.6K
11:47 9,563.40 9,564.75 9,563.25 9,564.35 360.3K
11:48 9,564.85 9,566.05 9,564.60 9,565.55 130.5K
11:49 9,565.45 9,566.00 9,563.65 9,564.35 106.4K
11:50 9,564.95 9,564.95 9,563.30 9,563.30 161.0K
11:51 9,563.70 9,567.25 9,563.30 9,567.25 239.7K
11:52 9,567.55 9,568.00 9,566.25 9,567.50 399.6K
11:53 9,567.45 9,567.95 9,565.50 9,565.80 188.0K
11:54 9,565.40 9,565.90 9,563.80 9,563.85 216.4K
11:55 9,563.50 9,563.50 9,560.20 9,561.00 296.8K
11:56 9,561.40 9,562.30 9,557.85 9,560.00 379.9K
11:57 9,559.65 9,560.45 9,559.45 9,559.60 210.9K
11:58 9,558.90 9,560.25 9,557.60 9,559.45 245.3K
11:59 9,559.20 9,559.85 9,557.65 9,559.25 185.1K
12:00 9,560.35 9,560.35 9,557.70 9,558.50 424.4K
12:01 9,558.85 9,559.40 9,558.25 9,559.05 169.3K
12:02 9,558.65 9,558.90 9,555.40 9,555.40 199.9K
12:03 9,555.50 9,557.15 9,555.10 9,555.60 147.9K
12:04 9,556.10 9,559.60 9,556.00 9,557.20 160.3K
12:05 9,557.35 9,558.00 9,556.55 9,557.00 140.5K
12:06 9,556.45 9,557.55 9,554.75 9,555.00 120.1K
12:07 9,554.30 9,554.60 9,553.30 9,553.90 194.0K
12:08 9,553.60 9,553.60 9,547.60 9,549.60 499.3K
12:09 9,549.35 9,549.85 9,545.65 9,545.65 263.9K
12:10 9,545.30 9,545.85 9,543.45 9,545.05 656.4K
12:11 9,546.70 9,546.70 9,542.50 9,542.90 657.6K
12:12 9,542.65 9,544.70 9,542.65 9,543.95 407.6K
12:13 9,544.45 9,545.45 9,541.45 9,541.90 533.8K
12:14 9,541.40 9,541.40 9,537.60 9,537.90 514.4K
12:15 9,537.40 9,537.45 9,532.05 9,536.10 908.1K
12:16 9,535.55 9,537.05 9,531.70 9,537.05 355.2K
12:17 9,536.50 9,542.80 9,536.50 9,542.80 297.1K
12:18 9,542.80 9,543.65 9,542.40 9,542.60 403.3K
12:19 9,542.45 9,544.95 9,542.10 9,542.10 285.6K
12:20 9,541.85 9,543.20 9,541.30 9,542.95 159.1K
12:21 9,542.55 9,544.90 9,542.00 9,542.95 412.8K
12:22 9,542.65 9,542.65 9,540.15 9,541.90 306.4K
12:23 9,542.15 9,544.60 9,542.15 9,544.55 437.6K
12:24 9,543.75 9,546.35 9,543.75 9,545.70 219.1K
12:25 9,545.55 9,546.45 9,545.35 9,546.05 152.5K
12:26 9,545.85 9,546.45 9,544.85 9,545.95 227.4K
12:27 9,546.00 9,549.15 9,546.00 9,547.50 255.9K
12:28 9,548.30 9,548.30 9,547.15 9,548.05 93.3K
12:29 9,548.00 9,548.60 9,547.05 9,548.40 126.0K
12:30 9,548.45 9,549.05 9,544.60 9,544.60 163.1K
12:31 9,543.95 9,543.95 9,542.45 9,542.45 131.0K
12:32 9,542.45 9,542.65 9,541.35 9,542.45 113.8K
12:33 9,542.55 9,543.35 9,538.15 9,538.45 258.1K
12:34 9,538.55 9,539.15 9,537.60 9,538.10 230.6K
12:35 9,538.20 9,541.15 9,537.75 9,540.30 297.3K
12:36 9,539.60 9,540.50 9,538.45 9,538.45 116.1K
12:37 9,537.90 9,539.75 9,537.90 9,538.10 299.9K
12:38 9,537.95 9,539.00 9,537.90 9,538.05 324.8K
12:39 9,537.80 9,539.85 9,537.45 9,539.05 131.8K
12:40 9,539.70 9,542.70 9,539.70 9,542.20 140.7K
12:41 9,542.10 9,542.15 9,539.00 9,539.15 125.6K
12:42 9,538.85 9,542.35 9,538.85 9,542.35 137.8K
12:43 9,541.00 9,543.45 9,541.00 9,542.95 106.5K
12:44 9,544.10 9,545.40 9,543.45 9,545.10 509.8K
12:45 9,545.25 9,546.35 9,545.00 9,545.00 179.7K
12:46 9,545.10 9,546.95 9,544.30 9,546.45 232.7K
12:47 9,546.30 9,548.50 9,546.30 9,548.50 186.3K
12:48 9,548.20 9,550.10 9,547.90 9,549.55 316.9K
12:49 9,549.90 9,552.00 9,549.90 9,550.15 692.3K
12:50 9,550.05 9,551.20 9,548.75 9,550.10 368.9K
12:51 9,549.95 9,551.40 9,549.80 9,550.95 149.3K
12:52 9,550.80 9,553.60 9,549.75 9,552.00 235.6K
12:53 9,551.50 9,552.00 9,550.40 9,552.00 175.9K
12:54 9,551.55 9,553.50 9,550.65 9,552.75 353.4K
12:55 9,553.10 9,554.40 9,552.85 9,553.15 222.9K
12:56 9,554.20 9,555.65 9,553.80 9,555.65 275.6K
12:57 9,555.25 9,558.70 9,555.00 9,558.35 272.3K
12:58 9,558.45 9,559.25 9,557.75 9,558.35 200.8K
12:59 9,558.50 9,559.55 9,557.25 9,557.55 315.4K
13:00 9,557.35 9,558.05 9,556.65 9,556.65 206.7K
13:01 9,556.35 9,558.05 9,556.30 9,558.05 370.3K
13:02 9,557.30 9,559.15 9,557.30 9,558.80 325.9K
13:03 9,558.95 9,560.55 9,558.95 9,559.30 253.9K
13:04 9,558.75 9,558.95 9,556.65 9,556.65 216.6K
13:05 9,557.55 9,558.00 9,556.80 9,557.70 214.6K
13:06 9,557.05 9,560.05 9,556.25 9,559.55 314.8K
13:07 9,560.25 9,561.40 9,559.40 9,560.20 425.0K
13:08 9,560.80 9,562.05 9,560.10 9,561.05 685.9K
13:09 9,561.30 9,563.25 9,560.60 9,563.25 867.7K
13:10 9,563.25 9,564.70 9,563.25 9,564.00 401.1K
13:11 9,563.55 9,567.45 9,563.55 9,566.95 180.4K
13:12 9,566.90 9,570.40 9,566.65 9,570.40 332.5K
13:13 9,569.75 9,570.00 9,568.60 9,569.35 267.9K
13:14 9,569.55 9,569.55 9,566.30 9,566.30 144.4K
13:15 9,566.25 9,568.00 9,566.15 9,567.70 147.0K
13:16 9,567.30 9,568.00 9,566.30 9,566.85 140.7K
13:17 9,567.05 9,567.75 9,566.55 9,566.55 170.4K
13:18 9,566.70 9,567.60 9,566.70 9,567.40 91.7K
13:19 9,567.70 9,568.65 9,567.25 9,568.50 128.3K
13:20 9,568.15 9,573.65 9,568.15 9,573.65 162.7K
13:21 9,575.40 9,577.10 9,573.75 9,574.00 675.3K
13:22 9,573.75 9,573.80 9,571.00 9,571.30 252.3K
13:23 9,571.00 9,571.00 9,569.25 9,570.00 286.6K
13:24 9,569.70 9,570.25 9,568.50 9,568.95 189.1K
13:25 9,568.40 9,569.20 9,566.20 9,566.20 156.2K
13:26 9,566.40 9,567.35 9,565.50 9,567.35 198.6K
13:27 9,567.45 9,567.65 9,566.30 9,567.50 263.0K
13:28 9,567.15 9,567.45 9,564.75 9,564.75 281.8K
13:29 9,564.35 9,565.60 9,563.65 9,564.55 200.9K
13:30 9,563.75 9,564.90 9,563.00 9,564.35 116.8K
13:31 9,564.80 9,564.80 9,562.15 9,562.60 143.0K
13:32 9,562.40 9,563.15 9,561.30 9,561.70 161.8K
13:33 9,562.10 9,562.55 9,560.20 9,560.80 245.2K
13:34 9,559.85 9,561.85 9,558.95 9,561.80 160.3K
13:35 9,562.10 9,562.10 9,560.40 9,561.75 185.9K
13:36 9,561.25 9,561.85 9,560.40 9,561.00 143.8K
13:37 9,561.35 9,562.05 9,560.10 9,561.90 120.1K
13:38 9,561.90 9,562.05 9,560.80 9,562.00 130.6K
13:39 9,561.55 9,562.75 9,560.85 9,562.65 154.3K
13:40 9,563.05 9,565.20 9,562.65 9,564.55 289.3K
13:41 9,564.85 9,565.65 9,563.70 9,565.50 148.8K
13:42 9,565.65 9,570.90 9,565.65 9,568.65 328.6K
13:43 9,567.70 9,568.75 9,566.45 9,567.00 129.2K
13:44 9,566.60 9,568.50 9,566.50 9,568.00 164.4K
13:45 9,567.65 9,568.30 9,567.00 9,567.35 121.0K
13:46 9,566.85 9,568.60 9,566.25 9,568.60 107.2K
13:47 9,567.35 9,567.80 9,566.15 9,567.35 114.2K
13:48 9,566.35 9,568.05 9,566.25 9,567.60 104.6K
13:49 9,567.50 9,568.40 9,566.20 9,567.55 138.8K
13:50 9,568.55 9,569.30 9,567.80 9,569.15 161.6K
13:51 9,568.60 9,568.80 9,567.80 9,568.45 207.0K
13:52 9,568.25 9,568.25 9,566.60 9,567.20 219.1K
13:53 9,567.40 9,568.45 9,566.30 9,568.15 161.2K
13:54 9,567.95 9,568.50 9,567.10 9,568.00 363.0K
13:55 9,568.30 9,569.15 9,566.75 9,569.00 195.9K
13:56 9,568.60 9,569.55 9,567.45 9,567.45 327.2K
13:57 9,566.80 9,567.30 9,566.00 9,566.05 175.1K
13:58 9,565.85 9,566.55 9,564.65 9,565.20 356.6K
13:59 9,566.05 9,566.85 9,565.20 9,566.55 266.4K
14:00 9,566.35 9,566.85 9,561.30 9,561.30 373.8K
14:01 9,560.85 9,565.05 9,560.20 9,564.80 448.2K
14:02 9,563.90 9,565.75 9,563.70 9,565.05 239.9K
14:03 9,565.40 9,566.65 9,564.00 9,565.75 168.4K
14:04 9,565.65 9,566.90 9,565.65 9,566.65 186.0K
14:05 9,566.50 9,567.75 9,566.40 9,567.50 283.7K
14:06 9,566.65 9,568.55 9,566.45 9,568.00 195.6K
14:07 9,567.15 9,570.05 9,566.70 9,569.25 265.3K
14:08 9,568.90 9,571.85 9,568.90 9,570.40 658.2K
14:09 9,570.90 9,570.90 9,568.85 9,569.70 336.0K
14:10 9,569.25 9,571.20 9,568.75 9,570.40 456.5K
14:11 9,569.90 9,569.95 9,568.20 9,568.40 316.9K
14:12 9,568.45 9,569.20 9,567.75 9,568.45 281.3K
14:13 9,568.70 9,569.10 9,567.80 9,568.30 138.5K
14:14 9,568.45 9,571.35 9,568.10 9,570.40 327.5K
14:15 9,569.20 9,570.25 9,568.40 9,569.55 162.1K
14:16 9,569.50 9,570.55 9,569.05 9,569.55 232.8K
14:17 9,569.95 9,570.80 9,569.20 9,569.35 314.1K
14:18 9,569.30 9,570.50 9,569.15 9,569.95 279.0K
14:19 9,569.60 9,570.05 9,568.60 9,569.20 183.8K
14:20 9,569.80 9,569.80 9,567.05 9,568.15 341.5K
14:21 9,567.80 9,569.50 9,567.55 9,569.15 306.0K
14:22 9,569.10 9,570.35 9,568.75 9,569.55 209.1K
14:23 9,569.20 9,570.50 9,569.15 9,569.80 160.5K
14:24 9,569.45 9,569.80 9,568.30 9,569.20 255.5K
14:25 9,569.25 9,569.25 9,567.80 9,568.25 153.8K
14:26 9,568.30 9,569.00 9,567.60 9,568.90 183.4K
14:27 9,569.55 9,569.85 9,568.15 9,569.00 217.1K
14:28 9,568.60 9,568.65 9,566.05 9,567.00 174.1K
14:29 9,566.95 9,567.60 9,566.25 9,566.30 171.8K
14:30 9,566.10 9,568.55 9,566.10 9,568.05 496.4K
14:31 9,569.45 9,570.50 9,567.00 9,568.05 451.7K
14:32 9,568.50 9,569.05 9,568.05 9,569.05 514.9K
14:33 9,568.05 9,568.75 9,565.65 9,566.85 202.9K
14:34 9,566.00 9,566.10 9,564.40 9,564.75 279.1K
14:35 9,564.90 9,566.55 9,564.45 9,564.45 357.5K
14:36 9,563.65 9,563.80 9,560.35 9,560.45 280.6K
14:37 9,560.60 9,560.60 9,559.40 9,560.10 144.5K
14:38 9,560.10 9,561.05 9,559.80 9,561.05 181.5K
14:39 9,561.10 9,562.90 9,560.25 9,562.15 186.3K
14:40 9,562.45 9,563.00 9,561.30 9,562.45 226.3K
14:41 9,562.60 9,564.35 9,562.50 9,562.50 220.5K
14:42 9,563.15 9,566.70 9,563.15 9,566.10 241.6K
14:43 9,565.65 9,567.40 9,565.40 9,566.25 202.8K
14:44 9,565.50 9,565.50 9,563.40 9,563.40 313.9K
14:45 9,563.40 9,564.50 9,562.60 9,564.50 276.9K
14:46 9,564.55 9,565.50 9,561.35 9,564.25 386.7K
14:47 9,564.40 9,564.75 9,563.60 9,564.05 296.3K
14:48 9,564.00 9,564.50 9,563.15 9,563.75 195.1K
14:49 9,564.00 9,565.15 9,562.85 9,564.45 376.5K
14:50 9,565.10 9,567.05 9,564.80 9,565.50 439.5K
14:51 9,565.50 9,565.85 9,563.95 9,564.00 243.4K
14:52 9,563.95 9,565.60 9,563.25 9,564.85 254.2K
14:53 9,565.10 9,565.55 9,562.60 9,563.10 372.0K
14:54 9,563.30 9,563.30 9,561.35 9,561.35 226.8K
14:55 9,562.40 9,563.85 9,562.00 9,563.70 472.7K
14:56 9,563.55 9,563.70 9,562.30 9,562.30 237.7K
14:57 9,562.25 9,563.80 9,562.25 9,563.80 293.6K
14:58 9,563.15 9,563.80 9,561.65 9,562.85 351.5K
14:59 9,563.20 9,564.75 9,561.95 9,564.05 426.4K
15:00 9,563.85 9,563.85 9,553.25 9,553.25 1,068.3K
15:01 9,552.85 9,553.70 9,548.90 9,548.90 929.8K
15:02 9,549.15 9,549.20 9,546.15 9,546.25 1,001.7K
15:03 9,546.35 9,550.50 9,545.50 9,550.50 1,229.6K
15:04 9,549.10 9,550.50 9,547.55 9,550.50 749.0K
15:05 9,550.20 9,550.20 9,545.75 9,546.50 1,219.1K
15:06 9,547.55 9,550.15 9,547.20 9,547.20 575.4K
15:07 9,546.95 9,548.50 9,545.65 9,546.05 649.6K
15:08 9,545.05 9,546.80 9,544.50 9,544.50 702.8K
15:09 9,544.40 9,545.50 9,542.80 9,542.80 719.6K
15:10 9,542.85 9,544.75 9,542.25 9,543.95 827.6K
15:11 9,543.65 9,544.30 9,542.35 9,542.35 886.0K
15:12 9,543.30 9,543.30 9,541.05 9,541.50 610.0K
15:13 9,542.00 9,543.65 9,541.85 9,541.85 768.7K
15:14 9,542.65 9,544.45 9,540.60 9,540.60 728.9K
15:15 9,542.00 9,544.70 9,540.35 9,543.20 1,058.9K
15:16 9,544.25 9,545.05 9,541.65 9,542.55 1,236.8K
15:17 9,543.10 9,543.90 9,540.90 9,542.45 975.1K
15:18 9,542.55 9,545.40 9,541.05 9,543.60 1,212.4K
15:19 9,544.20 9,545.85 9,543.70 9,544.50 797.9K
15:20 9,544.25 9,547.80 9,544.25 9,547.80 1,380.6K
15:21 9,548.55 9,551.95 9,548.55 9,551.60 838.7K
15:22 9,551.95 9,552.20 9,549.55 9,550.35 944.6K
15:23 9,551.00 9,551.90 9,549.10 9,549.10 802.3K
15:24 9,550.75 9,552.70 9,550.15 9,552.55 973.5K
15:25 9,551.70 9,554.25 9,550.35 9,553.50 938.5K
15:26 9,552.20 9,553.10 9,550.45 9,551.10 947.9K
15:27 9,551.90 9,553.60 9,550.25 9,550.80 897.0K
15:28 9,549.55 9,553.20 9,549.55 9,553.20 548.0K
15:29 9,554.80 9,555.60 9,547.25 9,547.25 654.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available