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 9,312.40 9,312.40 9,312.40 9,312.40 32.2K
09:15 9,315.45 9,315.45 9,288.95 9,297.85 3,426.8K
09:16 9,294.35 9,294.65 9,277.55 9,277.55 1,448.3K
09:17 9,276.70 9,283.00 9,274.15 9,279.00 1,054.3K
09:18 9,282.50 9,283.25 9,276.30 9,276.30 918.6K
09:19 9,275.45 9,278.60 9,270.55 9,270.55 702.8K
09:20 9,270.60 9,270.60 9,258.55 9,264.05 1,521.6K
09:21 9,264.15 9,264.15 9,259.30 9,260.70 637.3K
09:22 9,259.50 9,259.50 9,248.70 9,249.05 637.2K
09:23 9,248.00 9,249.50 9,242.85 9,243.75 778.9K
09:24 9,242.50 9,242.50 9,234.05 9,234.05 880.8K
09:25 9,233.85 9,240.40 9,233.00 9,240.00 915.0K
09:26 9,238.85 9,241.30 9,236.35 9,236.55 803.6K
09:27 9,234.40 9,235.45 9,232.75 9,233.10 543.2K
09:28 9,231.95 9,232.50 9,224.60 9,224.60 630.2K
09:29 9,224.90 9,225.60 9,220.70 9,221.70 626.1K
09:30 9,221.90 9,227.05 9,220.65 9,224.15 592.6K
09:31 9,223.10 9,224.50 9,221.50 9,224.50 542.7K
09:32 9,225.60 9,225.60 9,220.10 9,223.65 443.0K
09:33 9,222.55 9,223.95 9,219.65 9,219.65 430.6K
09:34 9,219.30 9,222.25 9,219.30 9,219.40 373.6K
09:35 9,219.10 9,228.85 9,217.55 9,228.85 485.8K
09:36 9,228.65 9,232.25 9,225.55 9,227.05 545.1K
09:37 9,224.75 9,227.55 9,224.45 9,225.80 398.7K
09:38 9,225.90 9,227.80 9,225.50 9,225.95 305.7K
09:39 9,226.30 9,233.85 9,226.20 9,231.55 516.4K
09:40 9,231.40 9,247.10 9,230.85 9,246.80 865.8K
09:41 9,246.05 9,246.40 9,241.10 9,246.40 706.9K
09:42 9,246.70 9,247.40 9,243.60 9,243.80 493.5K
09:43 9,242.85 9,244.60 9,238.10 9,244.05 485.9K
09:44 9,243.85 9,245.65 9,241.10 9,242.05 345.1K
09:45 9,242.50 9,244.85 9,238.85 9,244.20 333.1K
09:46 9,245.50 9,246.70 9,244.20 9,245.10 323.4K
09:47 9,244.95 9,245.60 9,241.85 9,242.90 375.1K
09:48 9,242.90 9,242.90 9,235.05 9,235.70 612.4K
09:49 9,234.25 9,239.65 9,234.00 9,239.65 290.8K
09:50 9,239.75 9,244.85 9,239.75 9,240.45 518.0K
09:51 9,241.10 9,245.50 9,240.50 9,245.50 310.2K
09:52 9,245.30 9,255.75 9,245.30 9,255.75 701.9K
09:53 9,256.50 9,260.05 9,256.40 9,256.75 495.5K
09:54 9,255.50 9,259.05 9,255.45 9,258.90 370.3K
09:55 9,258.65 9,258.80 9,253.95 9,253.95 405.9K
09:56 9,254.20 9,254.20 9,250.15 9,251.60 252.4K
09:57 9,251.10 9,251.10 9,246.15 9,249.70 316.4K
09:58 9,249.55 9,255.55 9,248.85 9,255.55 448.2K
09:59 9,255.30 9,264.95 9,255.30 9,264.25 381.1K
10:00 9,266.55 9,269.95 9,265.60 9,269.80 412.4K
10:01 9,269.80 9,270.45 9,266.45 9,269.70 398.9K
10:02 9,270.35 9,271.15 9,269.25 9,270.50 355.9K
10:03 9,271.25 9,277.10 9,270.60 9,276.30 440.3K
10:04 9,276.10 9,280.50 9,275.40 9,280.10 387.1K
10:05 9,279.00 9,279.00 9,274.45 9,275.25 298.8K
10:06 9,274.70 9,278.40 9,274.30 9,278.40 529.4K
10:07 9,278.05 9,279.25 9,274.40 9,274.40 401.1K
10:08 9,275.45 9,275.45 9,272.20 9,273.15 314.4K
10:09 9,271.70 9,271.70 9,264.95 9,265.15 300.1K
10:10 9,263.65 9,269.80 9,263.65 9,269.80 271.4K
10:11 9,269.70 9,273.95 9,269.70 9,273.85 256.3K
10:12 9,273.90 9,275.65 9,273.60 9,274.85 184.7K
10:13 9,274.10 9,275.50 9,273.90 9,274.15 146.4K
10:14 9,273.55 9,274.70 9,273.45 9,274.20 144.9K
10:15 9,273.50 9,276.55 9,272.60 9,275.70 253.3K
10:16 9,276.00 9,277.45 9,275.45 9,276.75 244.0K
10:17 9,276.95 9,278.45 9,275.85 9,277.50 185.2K
10:18 9,277.75 9,277.75 9,275.20 9,275.20 190.4K
10:19 9,274.65 9,275.10 9,272.60 9,273.20 215.8K
10:20 9,272.35 9,272.70 9,270.15 9,270.15 413.2K
10:21 9,269.70 9,274.90 9,269.55 9,273.75 406.4K
10:22 9,273.90 9,277.80 9,273.15 9,275.50 284.9K
10:23 9,276.00 9,279.95 9,275.00 9,278.90 216.5K
10:24 9,278.80 9,283.20 9,278.80 9,281.65 543.0K
10:25 9,281.35 9,281.95 9,280.40 9,281.65 203.7K
10:26 9,281.35 9,283.75 9,281.35 9,282.75 202.3K
10:27 9,283.55 9,286.75 9,283.00 9,286.55 286.7K
10:28 9,287.25 9,293.70 9,286.15 9,293.70 270.5K
10:29 9,294.05 9,296.10 9,292.95 9,296.10 477.9K
10:30 9,297.00 9,299.00 9,296.75 9,297.15 378.2K
10:31 9,297.80 9,298.00 9,294.95 9,295.35 369.9K
10:32 9,295.80 9,297.05 9,295.10 9,297.05 251.6K
10:33 9,297.30 9,300.60 9,297.30 9,300.60 354.9K
10:34 9,300.00 9,305.00 9,299.90 9,303.60 486.6K
10:35 9,303.90 9,304.90 9,302.40 9,304.35 440.5K
10:36 9,305.05 9,308.40 9,304.60 9,305.50 310.7K
10:37 9,305.45 9,306.25 9,302.30 9,302.90 294.1K
10:38 9,302.20 9,304.20 9,302.20 9,302.80 232.8K
10:39 9,302.30 9,302.80 9,299.00 9,299.00 246.1K
10:40 9,299.35 9,299.85 9,296.15 9,296.95 273.9K
10:41 9,297.35 9,297.50 9,295.20 9,295.35 164.2K
10:42 9,295.35 9,295.95 9,290.40 9,290.65 289.9K
10:43 9,290.85 9,294.85 9,290.00 9,294.65 264.3K
10:44 9,296.65 9,297.55 9,296.00 9,296.35 130.5K
10:45 9,296.00 9,297.80 9,296.00 9,297.15 157.2K
10:46 9,296.30 9,299.65 9,296.30 9,298.95 336.2K
10:47 9,298.85 9,301.30 9,297.65 9,301.00 294.2K
10:48 9,301.55 9,302.65 9,300.35 9,302.65 204.1K
10:49 9,304.35 9,304.50 9,303.05 9,303.60 269.3K
10:50 9,303.40 9,303.75 9,301.90 9,302.85 187.7K
10:51 9,302.65 9,303.05 9,301.65 9,301.85 283.9K
10:52 9,302.35 9,302.35 9,299.50 9,299.55 741.9K
10:53 9,299.75 9,300.30 9,298.45 9,298.65 230.5K
10:54 9,299.25 9,305.10 9,299.25 9,305.10 970.1K
10:55 9,304.55 9,305.75 9,303.40 9,304.95 509.4K
10:56 9,303.75 9,307.90 9,303.75 9,307.90 263.1K
10:57 9,307.85 9,312.75 9,307.85 9,312.75 283.5K
10:58 9,314.45 9,320.05 9,314.45 9,320.05 483.1K
10:59 9,319.55 9,319.55 9,316.70 9,317.25 242.9K
11:00 9,317.40 9,318.30 9,316.85 9,317.40 297.6K
11:01 9,316.30 9,316.70 9,314.40 9,316.50 221.0K
11:02 9,316.15 9,316.25 9,313.20 9,314.00 293.7K
11:03 9,313.50 9,313.50 9,311.15 9,312.95 541.6K
11:04 9,312.65 9,313.20 9,310.65 9,311.40 214.7K
11:05 9,312.10 9,316.30 9,311.85 9,316.30 173.8K
11:06 9,316.65 9,318.75 9,315.95 9,318.25 217.5K
11:07 9,317.65 9,318.35 9,310.60 9,310.60 299.9K
11:08 9,310.30 9,313.45 9,309.80 9,313.35 291.8K
11:09 9,313.05 9,313.10 9,311.00 9,313.00 321.2K
11:10 9,313.60 9,314.35 9,310.35 9,311.10 352.2K
11:11 9,310.80 9,312.30 9,308.05 9,311.45 304.5K
11:12 9,311.20 9,312.80 9,310.70 9,312.45 290.9K
11:13 9,312.30 9,312.90 9,310.20 9,310.45 196.0K
11:14 9,309.75 9,310.30 9,308.30 9,308.65 265.5K
11:15 9,309.00 9,311.20 9,308.70 9,310.00 342.6K
11:16 9,310.60 9,311.50 9,309.60 9,309.85 479.0K
11:17 9,309.35 9,310.05 9,308.10 9,309.15 479.7K
11:18 9,309.25 9,310.05 9,306.35 9,306.35 750.0K
11:19 9,306.95 9,307.90 9,303.60 9,306.10 970.7K
11:20 9,305.70 9,312.50 9,305.70 9,312.35 290.8K
11:21 9,312.45 9,312.55 9,310.15 9,311.45 147.8K
11:22 9,312.30 9,312.30 9,308.80 9,309.20 748.4K
11:23 9,308.95 9,312.20 9,308.95 9,311.55 204.5K
11:24 9,311.00 9,312.75 9,311.00 9,312.00 194.4K
11:25 9,312.55 9,312.55 9,310.40 9,310.40 193.8K
11:26 9,311.00 9,311.30 9,308.75 9,310.15 193.9K
11:27 9,309.50 9,310.15 9,307.45 9,308.75 214.9K
11:28 9,307.80 9,311.05 9,307.80 9,310.25 417.8K
11:29 9,310.55 9,310.55 9,308.55 9,308.55 232.5K
11:30 9,309.10 9,311.30 9,308.75 9,311.05 179.5K
11:31 9,310.25 9,312.60 9,309.95 9,309.95 196.5K
11:32 9,310.55 9,311.75 9,309.65 9,311.20 297.7K
11:33 9,310.95 9,313.05 9,310.15 9,310.15 296.4K
11:34 9,310.10 9,312.35 9,309.55 9,312.35 361.4K
11:35 9,312.35 9,314.65 9,312.00 9,313.20 253.6K
11:36 9,313.60 9,314.20 9,311.60 9,311.75 191.9K
11:37 9,312.25 9,312.25 9,308.35 9,309.10 204.2K
11:38 9,309.00 9,312.20 9,309.00 9,311.90 304.0K
11:39 9,312.05 9,312.05 9,308.80 9,308.90 217.5K
11:40 9,309.40 9,310.65 9,309.30 9,309.85 220.6K
11:41 9,309.50 9,311.00 9,308.85 9,310.15 218.6K
11:42 9,310.35 9,311.00 9,308.25 9,308.40 238.8K
11:43 9,308.70 9,309.00 9,307.45 9,308.40 172.7K
11:44 9,307.95 9,308.70 9,307.60 9,307.60 199.8K
11:45 9,307.50 9,307.65 9,306.35 9,306.45 284.0K
11:46 9,306.50 9,306.55 9,304.20 9,305.30 242.6K
11:47 9,304.85 9,307.40 9,304.85 9,306.10 167.5K
11:48 9,305.50 9,305.75 9,302.85 9,303.75 303.1K
11:49 9,304.40 9,306.30 9,303.35 9,305.65 188.9K
11:50 9,305.30 9,306.70 9,305.05 9,306.60 292.8K
11:51 9,306.40 9,306.40 9,303.65 9,305.15 388.6K
11:52 9,305.70 9,306.75 9,305.25 9,305.25 212.1K
11:53 9,305.10 9,305.85 9,301.95 9,302.30 396.5K
11:54 9,301.10 9,301.75 9,298.25 9,298.75 433.3K
11:55 9,298.10 9,298.10 9,295.95 9,296.35 290.9K
11:56 9,296.75 9,296.75 9,293.00 9,294.05 390.8K
11:57 9,293.65 9,293.65 9,291.65 9,292.30 244.6K
11:58 9,292.15 9,293.55 9,292.05 9,292.35 238.2K
11:59 9,292.20 9,293.30 9,291.75 9,292.65 193.1K
12:00 9,292.75 9,292.75 9,290.35 9,291.65 292.3K
12:01 9,292.05 9,292.85 9,290.40 9,292.85 341.5K
12:02 9,292.30 9,295.05 9,292.30 9,294.90 344.4K
12:03 9,294.70 9,298.40 9,294.70 9,297.75 288.2K
12:04 9,298.20 9,300.50 9,297.95 9,299.95 214.2K
12:05 9,301.05 9,301.85 9,299.95 9,301.75 199.5K
12:06 9,301.85 9,303.30 9,301.65 9,303.05 203.9K
12:07 9,302.05 9,302.95 9,300.25 9,300.25 226.8K
12:08 9,300.85 9,300.85 9,295.75 9,296.15 243.5K
12:09 9,296.65 9,298.75 9,296.50 9,298.25 217.6K
12:10 9,298.50 9,299.35 9,297.95 9,298.00 243.1K
12:11 9,298.40 9,298.95 9,296.35 9,296.50 194.4K
12:12 9,297.10 9,297.75 9,294.70 9,295.40 176.1K
12:13 9,294.95 9,295.65 9,293.95 9,294.10 175.3K
12:14 9,295.00 9,295.30 9,294.00 9,294.30 207.8K
12:15 9,294.30 9,294.70 9,292.65 9,292.65 162.3K
12:16 9,293.00 9,293.00 9,289.35 9,289.35 274.3K
12:17 9,289.20 9,289.90 9,288.05 9,288.70 192.2K
12:18 9,288.30 9,288.90 9,285.85 9,286.30 248.2K
12:19 9,285.45 9,285.70 9,283.95 9,285.35 216.3K
12:20 9,284.80 9,284.80 9,282.75 9,284.60 279.8K
12:21 9,283.90 9,284.40 9,283.35 9,283.55 249.6K
12:22 9,283.20 9,283.55 9,279.90 9,279.95 189.7K
12:23 9,279.05 9,280.45 9,278.65 9,279.25 218.5K
12:24 9,278.70 9,280.85 9,277.70 9,279.15 270.8K
12:25 9,279.00 9,280.25 9,277.45 9,278.70 188.5K
12:26 9,278.25 9,282.40 9,278.00 9,282.05 571.8K
12:27 9,280.35 9,280.35 9,277.30 9,277.30 189.9K
12:28 9,277.25 9,278.50 9,276.15 9,277.55 204.7K
12:29 9,278.00 9,281.70 9,278.00 9,281.00 281.5K
12:30 9,282.90 9,283.00 9,280.90 9,280.90 283.0K
12:31 9,282.00 9,282.65 9,279.90 9,280.80 214.9K
12:32 9,280.60 9,280.70 9,279.35 9,280.00 238.0K
12:33 9,280.65 9,281.90 9,279.75 9,281.55 179.5K
12:34 9,281.75 9,282.25 9,280.85 9,281.50 155.9K
12:35 9,282.05 9,282.05 9,280.60 9,281.10 202.7K
12:36 9,281.40 9,281.40 9,278.90 9,279.85 196.5K
12:37 9,279.15 9,279.50 9,278.05 9,278.30 292.3K
12:38 9,278.00 9,278.40 9,276.25 9,276.95 245.1K
12:39 9,276.35 9,279.45 9,276.35 9,276.75 276.0K
12:40 9,277.20 9,278.10 9,275.80 9,276.55 259.7K
12:41 9,276.35 9,277.00 9,275.55 9,276.80 247.6K
12:42 9,276.75 9,277.55 9,276.10 9,277.25 195.1K
12:43 9,275.65 9,277.40 9,275.30 9,275.75 220.3K
12:44 9,276.20 9,277.35 9,274.90 9,277.10 224.4K
12:45 9,277.05 9,277.95 9,276.45 9,277.95 307.0K
12:46 9,277.35 9,279.85 9,277.05 9,279.20 394.7K
12:47 9,279.20 9,280.45 9,278.60 9,280.45 271.7K
12:48 9,280.35 9,282.65 9,279.60 9,280.15 375.9K
12:49 9,279.65 9,280.15 9,277.35 9,277.60 316.8K
12:50 9,277.75 9,278.60 9,276.55 9,278.10 235.7K
12:51 9,277.65 9,277.95 9,276.45 9,277.10 185.8K
12:52 9,277.95 9,277.95 9,275.60 9,276.65 330.7K
12:53 9,276.70 9,276.70 9,274.75 9,275.30 229.0K
12:54 9,275.10 9,277.80 9,275.10 9,277.10 274.3K
12:55 9,276.55 9,276.85 9,275.25 9,275.75 314.6K
12:56 9,275.35 9,277.65 9,275.10 9,277.25 231.1K
12:57 9,276.85 9,277.20 9,275.15 9,275.90 275.9K
12:58 9,275.75 9,275.90 9,274.35 9,274.60 276.9K
12:59 9,273.65 9,273.65 9,269.85 9,269.85 386.1K
13:00 9,271.35 9,271.35 9,267.15 9,267.95 307.4K
13:01 9,267.45 9,267.55 9,263.50 9,263.50 390.2K
13:02 9,262.35 9,264.15 9,260.90 9,262.45 530.9K
13:03 9,262.95 9,264.90 9,261.40 9,263.35 357.4K
13:04 9,264.40 9,264.90 9,263.10 9,263.90 373.8K
13:05 9,264.90 9,267.00 9,264.90 9,265.35 350.9K
13:06 9,265.25 9,265.85 9,263.05 9,263.80 575.9K
13:07 9,264.40 9,265.70 9,263.30 9,264.30 252.7K
13:08 9,264.85 9,265.60 9,263.45 9,264.25 331.1K
13:09 9,263.55 9,265.10 9,263.25 9,264.15 214.2K
13:10 9,264.55 9,266.90 9,263.60 9,266.55 323.1K
13:11 9,266.35 9,267.90 9,265.45 9,267.90 289.6K
13:12 9,267.35 9,268.65 9,266.10 9,268.25 199.4K
13:13 9,268.00 9,269.60 9,267.50 9,267.55 344.2K
13:14 9,267.30 9,268.35 9,267.05 9,267.80 273.7K
13:15 9,268.15 9,268.15 9,266.15 9,268.00 228.6K
13:16 9,267.50 9,269.85 9,267.50 9,269.30 219.6K
13:17 9,268.65 9,269.10 9,266.85 9,268.20 180.9K
13:18 9,267.75 9,268.35 9,263.05 9,263.45 270.2K
13:19 9,263.75 9,263.75 9,261.40 9,262.10 285.9K
13:20 9,262.25 9,262.30 9,259.85 9,262.00 206.1K
13:21 9,261.35 9,261.85 9,259.80 9,261.00 188.9K
13:22 9,260.25 9,263.50 9,260.25 9,263.50 164.1K
13:23 9,262.95 9,264.20 9,259.50 9,259.50 248.3K
13:24 9,259.85 9,260.65 9,258.50 9,259.90 310.2K
13:25 9,260.35 9,263.15 9,259.05 9,262.80 205.6K
13:26 9,261.90 9,263.15 9,261.35 9,262.80 150.1K
13:27 9,262.55 9,263.55 9,261.20 9,263.55 165.9K
13:28 9,263.65 9,263.65 9,260.00 9,261.00 266.3K
13:29 9,260.80 9,261.70 9,259.65 9,261.45 215.6K
13:30 9,260.30 9,260.80 9,258.60 9,259.55 223.9K
13:31 9,259.05 9,259.05 9,255.55 9,256.15 203.6K
13:32 9,255.45 9,257.20 9,254.70 9,254.70 257.1K
13:33 9,255.45 9,256.40 9,251.90 9,251.90 288.4K
13:34 9,251.70 9,252.15 9,249.20 9,250.50 276.5K
13:35 9,250.45 9,250.75 9,248.75 9,250.50 331.9K
13:36 9,249.65 9,254.80 9,249.65 9,253.40 280.4K
13:37 9,253.10 9,254.45 9,252.95 9,253.25 201.8K
13:38 9,253.70 9,253.90 9,250.15 9,251.30 295.9K
13:39 9,251.15 9,252.65 9,250.25 9,251.95 187.2K
13:40 9,251.55 9,253.50 9,250.95 9,251.30 300.7K
13:41 9,249.70 9,249.70 9,240.40 9,241.45 851.5K
13:42 9,242.70 9,245.40 9,241.00 9,244.60 262.5K
13:43 9,244.50 9,246.60 9,243.30 9,246.60 316.1K
13:44 9,247.00 9,247.00 9,243.65 9,246.05 319.9K
13:45 9,245.40 9,246.40 9,243.05 9,243.10 299.8K
13:46 9,242.65 9,243.55 9,240.10 9,240.10 255.1K
13:47 9,241.05 9,242.15 9,240.10 9,242.10 236.1K
13:48 9,242.65 9,244.20 9,241.40 9,242.50 358.4K
13:49 9,242.65 9,243.15 9,241.40 9,241.40 346.0K
13:50 9,242.10 9,242.10 9,239.25 9,240.20 202.1K
13:51 9,239.80 9,241.95 9,239.80 9,241.15 431.5K
13:52 9,241.10 9,241.35 9,239.45 9,239.60 249.8K
13:53 9,239.25 9,240.90 9,238.00 9,239.20 317.2K
13:54 9,239.00 9,242.35 9,238.55 9,241.20 385.6K
13:55 9,241.05 9,242.35 9,240.35 9,240.60 254.7K
13:56 9,240.70 9,242.50 9,240.70 9,241.55 312.0K
13:57 9,240.95 9,242.30 9,240.55 9,241.30 381.6K
13:58 9,241.00 9,242.45 9,239.70 9,242.45 274.9K
13:59 9,241.75 9,244.35 9,241.40 9,244.00 195.7K
14:00 9,244.75 9,248.60 9,243.55 9,247.55 299.6K
14:01 9,247.65 9,249.65 9,246.95 9,249.65 259.6K
14:02 9,248.75 9,250.65 9,248.10 9,249.25 340.8K
14:03 9,250.00 9,250.90 9,246.45 9,248.30 263.7K
14:04 9,247.50 9,248.25 9,246.00 9,247.05 209.8K
14:05 9,246.85 9,247.15 9,244.50 9,245.20 279.4K
14:06 9,245.35 9,248.95 9,245.35 9,248.40 601.7K
14:07 9,248.65 9,249.75 9,247.70 9,249.55 210.8K
14:08 9,249.40 9,250.70 9,248.90 9,250.45 207.2K
14:09 9,249.95 9,250.75 9,248.60 9,250.30 194.4K
14:10 9,250.15 9,256.00 9,250.15 9,254.70 417.1K
14:11 9,254.45 9,263.80 9,254.45 9,263.50 438.7K
14:12 9,263.80 9,266.15 9,262.10 9,265.15 455.5K
14:13 9,264.85 9,264.85 9,261.50 9,263.05 279.7K
14:14 9,262.05 9,262.40 9,260.60 9,261.45 215.4K
14:15 9,260.30 9,262.15 9,258.95 9,259.40 591.0K
14:16 9,259.85 9,261.10 9,258.15 9,260.50 246.3K
14:17 9,259.85 9,260.35 9,258.45 9,260.00 224.5K
14:18 9,259.80 9,262.70 9,258.85 9,262.60 280.1K
14:19 9,261.90 9,262.85 9,261.05 9,261.75 194.4K
14:20 9,261.80 9,262.60 9,260.00 9,261.30 322.3K
14:21 9,262.15 9,266.05 9,261.85 9,266.05 340.4K
14:22 9,265.45 9,265.45 9,261.60 9,263.20 180.8K
14:23 9,263.15 9,265.90 9,262.05 9,265.75 298.1K
14:24 9,265.60 9,265.70 9,264.25 9,264.85 188.8K
14:25 9,264.50 9,265.60 9,263.15 9,263.55 312.0K
14:26 9,262.65 9,262.65 9,258.10 9,260.25 374.8K
14:27 9,259.90 9,259.90 9,254.65 9,255.15 531.4K
14:28 9,256.20 9,256.20 9,252.55 9,256.15 390.8K
14:29 9,255.95 9,260.90 9,255.95 9,260.90 470.6K
14:30 9,260.60 9,261.70 9,259.45 9,260.00 523.4K
14:31 9,258.95 9,260.40 9,258.20 9,258.80 202.9K
14:32 9,257.80 9,258.30 9,243.60 9,243.60 586.8K
14:33 9,242.20 9,242.20 9,235.60 9,238.55 825.1K
14:34 9,238.45 9,240.70 9,237.20 9,239.30 410.1K
14:35 9,238.90 9,241.15 9,238.85 9,240.15 335.3K
14:36 9,240.00 9,247.20 9,240.00 9,245.65 357.6K
14:37 9,245.95 9,246.80 9,245.65 9,246.55 413.2K
14:38 9,246.40 9,246.40 9,243.85 9,244.05 509.7K
14:39 9,243.95 9,246.80 9,243.10 9,243.85 503.4K
14:40 9,243.55 9,245.50 9,243.55 9,244.55 369.0K
14:41 9,243.60 9,244.75 9,242.00 9,242.90 361.0K
14:42 9,242.30 9,243.05 9,240.95 9,241.65 461.1K
14:43 9,240.80 9,241.25 9,238.50 9,238.50 872.5K
14:44 9,238.70 9,238.85 9,237.00 9,237.60 477.7K
14:45 9,237.15 9,237.30 9,234.60 9,235.80 426.8K
14:46 9,235.80 9,235.80 9,232.30 9,233.45 796.8K
14:47 9,232.45 9,233.15 9,229.85 9,232.35 619.4K
14:48 9,232.30 9,233.30 9,230.65 9,231.75 501.7K
14:49 9,232.45 9,232.70 9,231.05 9,231.45 519.9K
14:50 9,231.20 9,233.05 9,230.60 9,233.05 472.7K
14:51 9,233.50 9,233.50 9,230.65 9,231.10 413.5K
14:52 9,230.45 9,232.05 9,230.40 9,232.00 425.1K
14:53 9,231.55 9,232.85 9,230.35 9,230.35 477.1K
14:54 9,230.55 9,239.80 9,230.55 9,236.95 728.2K
14:55 9,236.10 9,236.45 9,232.45 9,232.70 676.4K
14:56 9,233.35 9,234.10 9,232.20 9,233.20 450.5K
14:57 9,233.25 9,237.30 9,233.10 9,236.35 752.5K
14:58 9,236.05 9,238.05 9,235.20 9,235.45 752.8K
14:59 9,235.75 9,237.40 9,235.05 9,236.90 460.5K
15:00 9,238.00 9,241.15 9,234.70 9,235.00 1,235.2K
15:01 9,235.05 9,235.25 9,233.35 9,233.35 784.4K
15:02 9,234.30 9,234.50 9,233.35 9,234.40 614.8K
15:03 9,234.45 9,234.65 9,231.65 9,233.25 1,148.7K
15:04 9,232.95 9,233.40 9,231.15 9,232.55 938.9K
15:05 9,232.65 9,232.65 9,231.30 9,232.20 912.7K
15:06 9,231.40 9,232.10 9,229.10 9,229.85 1,010.1K
15:07 9,230.55 9,230.80 9,227.25 9,227.50 884.3K
15:08 9,226.65 9,227.35 9,226.00 9,226.40 831.8K
15:09 9,225.90 9,226.00 9,223.90 9,225.20 973.8K
15:10 9,225.70 9,226.85 9,224.70 9,225.60 1,218.7K
15:11 9,225.55 9,225.55 9,220.05 9,220.05 962.9K
15:12 9,220.45 9,221.95 9,220.25 9,221.60 910.6K
15:13 9,221.75 9,221.75 9,215.95 9,215.95 809.2K
15:14 9,216.15 9,217.85 9,215.85 9,216.95 1,247.2K
15:15 9,217.80 9,218.55 9,216.20 9,216.20 1,452.7K
15:16 9,217.65 9,217.65 9,214.35 9,215.20 988.0K
15:17 9,215.05 9,215.35 9,213.70 9,214.95 1,176.7K
15:18 9,215.55 9,216.20 9,214.40 9,214.75 1,636.7K
15:19 9,215.30 9,215.50 9,213.50 9,213.50 1,325.0K
15:20 9,214.25 9,215.70 9,213.00 9,214.80 1,412.9K
15:21 9,214.65 9,218.40 9,213.90 9,218.40 1,021.5K
15:22 9,218.55 9,220.30 9,218.15 9,219.15 867.3K
15:23 9,218.85 9,218.85 9,216.75 9,218.05 997.0K
15:24 9,218.75 9,221.95 9,217.20 9,221.85 956.9K
15:25 9,221.95 9,222.50 9,220.60 9,221.25 871.0K
15:26 9,221.50 9,221.50 9,219.30 9,220.40 858.5K
15:27 9,219.25 9,220.30 9,218.25 9,219.90 935.7K
15:28 9,220.10 9,223.65 9,219.65 9,222.75 676.1K
15:29 9,222.05 9,229.60 9,220.65 9,222.30 812.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available