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 9,427.70 9,427.70 9,427.70 9,427.70 0.0K
09:15 9,428.35 9,446.55 9,422.80 9,441.35 2,262.5K
09:16 9,442.20 9,444.10 9,437.50 9,441.15 1,054.6K
09:17 9,441.65 9,447.50 9,441.65 9,444.25 796.8K
09:18 9,443.50 9,444.40 9,441.05 9,441.80 852.4K
09:19 9,443.45 9,443.45 9,438.40 9,439.40 590.6K
09:20 9,440.40 9,441.25 9,435.55 9,435.55 464.2K
09:21 9,436.05 9,439.15 9,435.10 9,439.15 428.5K
09:22 9,439.15 9,440.60 9,437.50 9,439.10 551.8K
09:23 9,438.50 9,446.25 9,438.50 9,446.25 516.4K
09:24 9,446.15 9,446.85 9,443.15 9,443.15 492.2K
09:25 9,443.70 9,443.75 9,436.70 9,436.70 472.9K
09:26 9,435.95 9,438.00 9,435.80 9,437.05 355.5K
09:27 9,436.40 9,440.45 9,436.40 9,439.85 302.3K
09:28 9,439.70 9,440.75 9,438.95 9,439.50 253.4K
09:29 9,440.00 9,444.15 9,439.00 9,444.15 345.5K
09:30 9,444.25 9,445.00 9,439.85 9,441.05 295.7K
09:31 9,440.05 9,441.30 9,433.65 9,434.65 282.0K
09:32 9,432.70 9,433.95 9,431.25 9,431.90 212.5K
09:33 9,431.40 9,432.00 9,430.70 9,431.85 409.8K
09:34 9,433.10 9,433.50 9,430.75 9,433.50 308.6K
09:35 9,433.60 9,433.80 9,432.05 9,432.95 226.2K
09:36 9,432.65 9,434.40 9,432.65 9,434.40 363.1K
09:37 9,433.90 9,435.85 9,433.65 9,435.85 310.7K
09:38 9,435.45 9,439.60 9,435.45 9,439.20 263.3K
09:39 9,439.60 9,442.10 9,438.80 9,441.50 300.6K
09:40 9,440.55 9,443.35 9,440.50 9,443.35 348.1K
09:41 9,443.35 9,444.90 9,442.95 9,444.90 285.7K
09:42 9,444.90 9,449.85 9,444.70 9,448.95 499.8K
09:43 9,449.85 9,453.60 9,449.65 9,453.60 488.4K
09:44 9,453.55 9,457.00 9,452.85 9,457.00 621.6K
09:45 9,457.70 9,459.45 9,456.90 9,458.80 377.3K
09:46 9,458.50 9,463.05 9,458.50 9,461.90 961.8K
09:47 9,461.50 9,461.95 9,456.00 9,457.50 534.6K
09:48 9,457.70 9,459.15 9,456.10 9,459.05 616.5K
09:49 9,459.45 9,461.15 9,458.80 9,461.15 608.6K
09:50 9,460.95 9,464.10 9,460.95 9,463.25 721.0K
09:51 9,463.70 9,464.10 9,461.75 9,462.70 359.1K
09:52 9,462.60 9,462.60 9,452.55 9,452.80 894.8K
09:53 9,453.05 9,455.05 9,452.25 9,453.25 347.5K
09:54 9,452.40 9,452.40 9,450.20 9,451.80 356.8K
09:55 9,451.70 9,454.10 9,451.70 9,452.40 269.7K
09:56 9,451.25 9,453.60 9,451.25 9,452.65 196.5K
09:57 9,453.50 9,454.15 9,452.35 9,453.00 228.1K
09:58 9,453.10 9,454.65 9,452.25 9,454.50 382.8K
09:59 9,455.10 9,456.70 9,453.95 9,454.80 228.1K
10:00 9,454.75 9,455.70 9,454.05 9,454.05 209.0K
10:01 9,454.40 9,455.15 9,453.65 9,454.45 166.3K
10:02 9,454.35 9,454.45 9,452.70 9,453.70 229.6K
10:03 9,453.60 9,456.20 9,453.40 9,456.20 428.3K
10:04 9,456.00 9,459.15 9,455.30 9,459.15 233.3K
10:05 9,458.40 9,461.35 9,458.25 9,461.05 303.9K
10:06 9,461.65 9,466.90 9,461.65 9,466.90 782.2K
10:07 9,465.45 9,466.15 9,462.55 9,462.85 427.1K
10:08 9,462.40 9,464.55 9,462.25 9,464.05 536.7K
10:09 9,463.55 9,464.70 9,462.95 9,463.30 529.3K
10:10 9,463.50 9,465.20 9,463.15 9,464.65 243.8K
10:11 9,463.10 9,464.55 9,462.95 9,463.10 331.6K
10:12 9,463.10 9,470.15 9,463.10 9,469.70 375.6K
10:13 9,470.45 9,473.95 9,470.45 9,472.60 656.8K
10:14 9,473.85 9,474.85 9,473.10 9,474.50 346.8K
10:15 9,474.85 9,476.35 9,474.50 9,476.35 365.8K
10:16 9,475.60 9,477.55 9,475.05 9,476.75 355.2K
10:17 9,476.20 9,476.75 9,474.50 9,474.70 332.0K
10:18 9,474.15 9,474.80 9,473.00 9,473.25 306.6K
10:19 9,472.05 9,473.00 9,471.35 9,471.35 230.8K
10:20 9,471.30 9,472.80 9,471.30 9,472.10 175.9K
10:21 9,472.60 9,472.60 9,469.60 9,472.15 260.1K
10:22 9,471.20 9,473.15 9,471.05 9,472.35 258.7K
10:23 9,471.70 9,472.35 9,470.00 9,470.35 1,792.3K
10:24 9,470.60 9,471.00 9,469.65 9,469.65 304.4K
10:25 9,469.95 9,473.40 9,469.95 9,473.40 286.5K
10:26 9,472.90 9,473.90 9,472.60 9,473.30 223.8K
10:27 9,472.75 9,473.60 9,471.15 9,472.80 208.5K
10:28 9,473.10 9,474.10 9,472.45 9,473.20 172.9K
10:29 9,473.50 9,474.55 9,472.70 9,473.60 215.1K
10:30 9,473.75 9,474.10 9,471.20 9,471.75 229.5K
10:31 9,471.95 9,475.85 9,471.75 9,475.85 207.3K
10:32 9,475.65 9,480.05 9,475.35 9,478.40 482.1K
10:33 9,478.40 9,480.80 9,477.00 9,480.80 348.4K
10:34 9,480.20 9,480.20 9,477.00 9,477.20 359.5K
10:35 9,477.60 9,477.65 9,475.80 9,476.35 337.7K
10:36 9,477.25 9,477.25 9,475.15 9,475.15 439.6K
10:37 9,474.55 9,474.85 9,473.20 9,474.20 325.1K
10:38 9,474.35 9,474.35 9,472.90 9,472.95 183.0K
10:39 9,472.60 9,473.45 9,470.90 9,470.95 317.2K
10:40 9,469.55 9,469.75 9,464.10 9,465.10 346.4K
10:41 9,464.70 9,468.95 9,464.70 9,465.90 416.7K
10:42 9,466.40 9,466.40 9,463.90 9,464.10 420.5K
10:43 9,464.15 9,465.30 9,463.45 9,465.30 272.3K
10:44 9,465.40 9,465.40 9,462.00 9,463.20 290.1K
10:45 9,462.95 9,462.95 9,459.05 9,459.25 360.9K
10:46 9,459.45 9,461.25 9,459.20 9,460.45 219.0K
10:47 9,460.70 9,460.90 9,457.90 9,457.90 381.3K
10:48 9,457.10 9,460.50 9,457.10 9,460.50 251.9K
10:49 9,460.10 9,463.10 9,460.10 9,462.30 158.4K
10:50 9,462.40 9,467.10 9,462.40 9,465.65 320.3K
10:51 9,465.30 9,467.55 9,464.55 9,466.20 346.7K
10:52 9,465.85 9,465.85 9,464.20 9,464.85 407.7K
10:53 9,463.95 9,466.00 9,463.95 9,463.95 224.6K
10:54 9,462.90 9,464.70 9,461.10 9,464.70 330.1K
10:55 9,464.80 9,467.65 9,464.80 9,465.75 229.7K
10:56 9,465.80 9,468.00 9,465.80 9,466.50 167.2K
10:57 9,465.95 9,467.80 9,465.95 9,467.10 171.0K
10:58 9,466.50 9,467.80 9,465.55 9,467.40 196.8K
10:59 9,467.65 9,467.90 9,466.20 9,467.10 158.2K
11:00 9,467.50 9,469.05 9,466.85 9,468.85 122.6K
11:01 9,468.10 9,468.80 9,466.30 9,467.15 147.2K
11:02 9,467.50 9,471.40 9,467.40 9,471.05 242.0K
11:03 9,473.50 9,475.10 9,473.25 9,474.60 378.2K
11:04 9,474.85 9,475.20 9,472.75 9,473.45 379.0K
11:05 9,473.00 9,474.95 9,473.00 9,474.10 285.0K
11:06 9,474.35 9,474.95 9,472.70 9,473.90 298.2K
11:07 9,473.95 9,478.65 9,473.70 9,478.40 544.2K
11:08 9,477.65 9,478.40 9,477.45 9,478.15 168.5K
11:09 9,477.95 9,477.95 9,476.35 9,476.90 171.2K
11:10 9,477.15 9,477.15 9,474.25 9,474.25 291.5K
11:11 9,474.75 9,475.25 9,473.50 9,474.00 213.7K
11:12 9,473.20 9,473.20 9,471.15 9,471.60 318.0K
11:13 9,471.65 9,472.80 9,470.55 9,471.50 132.2K
11:14 9,472.10 9,472.55 9,470.85 9,472.50 201.5K
11:15 9,471.85 9,472.45 9,471.00 9,472.10 211.7K
11:16 9,471.75 9,472.30 9,471.30 9,471.45 360.6K
11:17 9,470.95 9,472.60 9,470.95 9,471.80 197.9K
11:18 9,471.30 9,471.65 9,468.35 9,468.95 483.1K
11:19 9,469.25 9,469.25 9,462.65 9,462.65 645.7K
11:20 9,462.75 9,462.75 9,457.55 9,458.75 500.1K
11:21 9,458.45 9,458.45 9,453.05 9,453.95 281.6K
11:22 9,451.70 9,459.45 9,451.70 9,458.95 479.0K
11:23 9,459.20 9,462.90 9,458.90 9,462.90 245.9K
11:24 9,463.50 9,467.60 9,462.70 9,467.60 556.8K
11:25 9,467.75 9,467.75 9,464.90 9,466.40 150.3K
11:26 9,465.95 9,466.60 9,464.45 9,464.45 142.5K
11:27 9,465.45 9,465.90 9,464.35 9,464.65 128.5K
11:28 9,464.80 9,464.95 9,462.15 9,462.15 115.0K
11:29 9,461.90 9,462.80 9,459.90 9,462.70 353.0K
11:30 9,461.65 9,463.45 9,459.60 9,459.75 179.9K
11:31 9,459.70 9,462.85 9,459.65 9,462.05 361.1K
11:32 9,461.40 9,461.80 9,459.40 9,459.60 305.0K
11:33 9,459.75 9,461.10 9,458.35 9,461.10 146.6K
11:34 9,460.60 9,463.10 9,460.55 9,462.30 196.1K
11:35 9,462.35 9,463.70 9,462.25 9,462.85 181.9K
11:36 9,463.05 9,463.15 9,460.60 9,461.15 483.6K
11:37 9,461.10 9,462.55 9,461.10 9,461.30 291.2K
11:38 9,462.20 9,462.55 9,461.20 9,462.55 302.1K
11:39 9,462.75 9,464.85 9,462.75 9,462.95 377.8K
11:40 9,462.95 9,465.50 9,462.95 9,465.50 613.3K
11:41 9,466.20 9,466.20 9,464.50 9,464.60 299.2K
11:42 9,464.95 9,465.55 9,464.25 9,464.70 195.6K
11:43 9,465.00 9,465.95 9,463.55 9,463.70 224.8K
11:44 9,462.75 9,463.65 9,462.05 9,462.05 125.9K
11:45 9,462.05 9,462.50 9,460.85 9,460.85 140.3K
11:46 9,460.30 9,460.55 9,458.15 9,459.65 219.5K
11:47 9,459.75 9,463.65 9,459.65 9,463.10 319.5K
11:48 9,462.15 9,463.15 9,461.80 9,462.85 140.7K
11:49 9,462.60 9,465.55 9,462.60 9,463.75 285.6K
11:50 9,463.75 9,463.90 9,462.10 9,463.25 344.2K
11:51 9,463.40 9,467.05 9,463.15 9,467.05 224.7K
11:52 9,468.30 9,471.05 9,468.30 9,471.05 312.4K
11:53 9,471.15 9,471.90 9,470.70 9,471.50 305.5K
11:54 9,471.20 9,473.40 9,471.00 9,472.10 355.9K
11:55 9,471.55 9,474.85 9,471.55 9,474.85 186.0K
11:56 9,474.60 9,479.15 9,474.60 9,479.15 839.9K
11:57 9,479.35 9,481.45 9,478.90 9,479.80 242.1K
11:58 9,478.90 9,480.60 9,478.35 9,480.60 342.8K
11:59 9,481.00 9,481.60 9,479.85 9,480.55 537.8K
12:00 9,480.00 9,481.40 9,479.95 9,480.90 436.9K
12:01 9,480.05 9,480.70 9,479.15 9,479.60 362.4K
12:02 9,479.05 9,480.15 9,477.25 9,477.25 367.5K
12:03 9,477.90 9,478.85 9,477.25 9,477.60 289.9K
12:04 9,478.25 9,478.35 9,476.85 9,477.25 336.1K
12:05 9,477.40 9,482.20 9,477.40 9,481.10 380.1K
12:06 9,481.85 9,482.85 9,481.70 9,481.70 339.1K
12:07 9,481.90 9,484.00 9,481.05 9,483.95 330.3K
12:08 9,484.10 9,487.15 9,484.10 9,487.15 466.8K
12:09 9,487.45 9,494.15 9,486.45 9,494.10 1,214.1K
12:10 9,494.35 9,503.40 9,494.20 9,503.20 1,622.9K
12:11 9,503.45 9,504.25 9,499.15 9,499.20 508.1K
12:12 9,498.90 9,499.65 9,496.65 9,497.00 446.7K
12:13 9,497.35 9,498.15 9,496.25 9,496.85 267.8K
12:14 9,497.15 9,498.90 9,497.15 9,498.45 338.4K
12:15 9,499.50 9,501.15 9,499.50 9,500.10 312.8K
12:16 9,500.10 9,501.60 9,499.90 9,500.30 276.6K
12:17 9,500.50 9,501.00 9,499.90 9,500.50 183.2K
12:18 9,500.45 9,503.05 9,500.45 9,503.05 368.3K
12:19 9,502.65 9,503.35 9,499.70 9,500.45 252.5K
12:20 9,500.10 9,501.35 9,499.85 9,500.50 298.1K
12:21 9,500.60 9,500.60 9,499.20 9,499.40 279.1K
12:22 9,499.05 9,499.55 9,495.95 9,497.30 342.8K
12:23 9,497.30 9,497.95 9,496.40 9,497.30 194.9K
12:24 9,496.55 9,496.95 9,495.45 9,495.45 303.5K
12:25 9,495.85 9,497.10 9,495.40 9,496.85 269.9K
12:26 9,496.55 9,496.95 9,493.85 9,495.35 245.7K
12:27 9,494.80 9,496.60 9,494.25 9,495.90 324.8K
12:28 9,496.40 9,498.20 9,495.85 9,497.65 321.6K
12:29 9,497.75 9,498.40 9,497.30 9,497.60 157.9K
12:30 9,498.85 9,498.85 9,495.95 9,497.70 452.7K
12:31 9,497.15 9,499.45 9,497.15 9,499.45 196.4K
12:32 9,499.25 9,500.25 9,498.80 9,499.30 172.1K
12:33 9,499.40 9,500.05 9,498.95 9,499.30 380.4K
12:34 9,498.90 9,499.15 9,497.60 9,498.65 175.9K
12:35 9,498.25 9,499.30 9,498.00 9,499.30 418.9K
12:36 9,499.55 9,499.55 9,498.00 9,498.00 440.1K
12:37 9,498.30 9,498.55 9,496.50 9,497.80 5,247.5K
12:38 9,497.45 9,497.45 9,493.80 9,493.80 412.4K
12:39 9,493.85 9,495.35 9,493.85 9,494.50 242.4K
12:40 9,494.55 9,495.15 9,493.35 9,493.45 250.8K
12:41 9,494.70 9,494.70 9,493.00 9,494.40 225.8K
12:42 9,494.10 9,494.90 9,493.60 9,493.60 219.2K
12:43 9,493.75 9,493.95 9,492.05 9,492.65 335.1K
12:44 9,493.10 9,493.10 9,491.50 9,492.50 292.7K
12:45 9,493.25 9,496.00 9,493.15 9,495.60 461.4K
12:46 9,495.95 9,497.05 9,495.50 9,497.00 425.4K
12:47 9,496.25 9,498.10 9,496.25 9,497.55 1,081.4K
12:48 9,497.55 9,498.45 9,496.00 9,496.00 276.0K
12:49 9,494.90 9,495.35 9,492.85 9,493.30 265.6K
12:50 9,492.90 9,494.10 9,492.40 9,493.10 216.4K
12:51 9,493.55 9,494.60 9,492.90 9,493.75 277.5K
12:52 9,494.20 9,494.60 9,492.90 9,493.80 253.5K
12:53 9,494.35 9,494.75 9,492.80 9,493.90 262.3K
12:54 9,493.95 9,494.30 9,493.25 9,493.85 182.7K
12:55 9,494.20 9,494.85 9,492.65 9,493.40 190.4K
12:56 9,493.00 9,493.75 9,492.55 9,493.35 284.3K
12:57 9,493.55 9,493.90 9,492.80 9,493.30 225.3K
12:58 9,493.10 9,494.30 9,492.30 9,492.75 259.9K
12:59 9,492.70 9,494.40 9,492.20 9,493.15 170.4K
13:00 9,493.50 9,493.50 9,491.65 9,491.65 201.9K
13:01 9,491.70 9,493.05 9,491.50 9,492.40 165.6K
13:02 9,492.20 9,493.30 9,492.20 9,492.80 168.6K
13:03 9,492.55 9,493.60 9,492.40 9,493.10 138.7K
13:04 9,493.20 9,494.55 9,492.65 9,494.55 168.6K
13:05 9,494.15 9,495.20 9,493.70 9,495.20 173.2K
13:06 9,495.25 9,496.35 9,494.95 9,495.90 305.3K
13:07 9,495.85 9,495.95 9,494.60 9,495.05 135.6K
13:08 9,494.65 9,496.65 9,494.10 9,495.75 184.1K
13:09 9,496.40 9,496.40 9,494.85 9,495.10 167.2K
13:10 9,495.10 9,495.40 9,494.15 9,494.30 159.3K
13:11 9,494.00 9,494.85 9,493.85 9,494.55 120.2K
13:12 9,494.55 9,494.90 9,493.65 9,494.90 185.2K
13:13 9,494.30 9,495.00 9,491.25 9,491.25 428.8K
13:14 9,491.15 9,491.30 9,486.45 9,486.95 396.7K
13:15 9,486.85 9,487.20 9,485.55 9,485.55 395.9K
13:16 9,484.85 9,485.40 9,480.75 9,481.20 880.6K
13:17 9,481.90 9,482.85 9,480.70 9,482.15 373.0K
13:18 9,482.25 9,482.45 9,478.50 9,478.80 355.5K
13:19 9,478.55 9,480.40 9,478.55 9,480.40 327.8K
13:20 9,480.20 9,480.90 9,479.15 9,480.45 513.1K
13:21 9,480.85 9,483.55 9,480.80 9,482.45 278.4K
13:22 9,482.75 9,483.05 9,480.05 9,481.25 456.1K
13:23 9,481.10 9,482.05 9,479.80 9,482.05 198.9K
13:24 9,482.70 9,486.55 9,481.40 9,486.55 311.2K
13:25 9,485.85 9,488.30 9,485.35 9,488.30 603.2K
13:26 9,488.90 9,491.50 9,488.90 9,490.95 155.5K
13:27 9,491.45 9,495.80 9,491.45 9,495.80 321.5K
13:28 9,495.50 9,495.55 9,494.70 9,495.20 154.2K
13:29 9,494.85 9,496.40 9,494.55 9,495.95 287.1K
13:30 9,496.40 9,497.85 9,495.10 9,497.00 310.5K
13:31 9,496.60 9,496.65 9,494.50 9,494.50 163.5K
13:32 9,494.00 9,494.00 9,492.00 9,492.40 368.5K
13:33 9,492.80 9,494.60 9,491.95 9,493.80 132.1K
13:34 9,493.70 9,494.75 9,493.45 9,494.30 141.7K
13:35 9,494.80 9,494.80 9,493.95 9,494.35 115.9K
13:36 9,494.55 9,494.75 9,493.25 9,493.30 173.5K
13:37 9,492.80 9,493.50 9,492.25 9,492.45 266.8K
13:38 9,492.10 9,492.80 9,491.35 9,492.80 192.2K
13:39 9,492.15 9,493.90 9,491.50 9,493.90 203.8K
13:40 9,493.80 9,493.90 9,491.85 9,492.15 174.2K
13:41 9,493.05 9,494.75 9,492.65 9,493.45 142.0K
13:42 9,493.45 9,493.95 9,491.75 9,493.95 142.6K
13:43 9,493.60 9,493.70 9,492.45 9,492.85 90.3K
13:44 9,492.70 9,493.55 9,492.45 9,492.80 71.6K
13:45 9,492.95 9,492.95 9,491.75 9,492.15 93.5K
13:46 9,491.40 9,492.70 9,491.05 9,492.50 135.3K
13:47 9,492.55 9,492.95 9,491.85 9,492.55 194.7K
13:48 9,492.30 9,492.30 9,490.05 9,490.55 329.4K
13:49 9,490.45 9,490.85 9,489.70 9,489.90 155.4K
13:50 9,490.55 9,491.95 9,490.30 9,490.55 149.1K
13:51 9,490.25 9,490.90 9,489.50 9,490.45 179.0K
13:52 9,490.20 9,491.80 9,490.20 9,491.10 134.8K
13:53 9,491.00 9,491.65 9,490.65 9,491.30 125.6K
13:54 9,490.95 9,491.85 9,490.90 9,491.85 108.3K
13:55 9,491.95 9,491.95 9,490.80 9,491.90 115.6K
13:56 9,491.90 9,492.90 9,491.90 9,492.90 118.3K
13:57 9,492.65 9,493.25 9,491.10 9,491.10 184.9K
13:58 9,489.80 9,490.00 9,488.30 9,488.85 261.3K
13:59 9,488.25 9,489.55 9,487.90 9,489.15 142.2K
14:00 9,489.20 9,489.85 9,488.60 9,488.60 127.1K
14:01 9,488.50 9,489.45 9,487.70 9,488.50 210.3K
14:02 9,488.05 9,488.30 9,486.95 9,488.10 155.4K
14:03 9,487.05 9,487.70 9,485.75 9,485.80 143.1K
14:04 9,486.15 9,486.45 9,485.25 9,485.35 172.7K
14:05 9,485.25 9,486.60 9,485.00 9,486.60 128.3K
14:06 9,487.70 9,491.45 9,486.95 9,491.45 421.1K
14:07 9,491.95 9,493.05 9,491.55 9,492.65 209.1K
14:08 9,492.15 9,492.15 9,490.70 9,491.00 188.8K
14:09 9,491.60 9,492.75 9,490.90 9,490.90 235.3K
14:10 9,491.85 9,491.85 9,490.15 9,490.95 226.8K
14:11 9,490.85 9,491.40 9,490.10 9,491.00 156.6K
14:12 9,490.50 9,491.30 9,488.55 9,488.55 250.4K
14:13 9,488.80 9,490.20 9,488.50 9,489.95 180.9K
14:14 9,489.70 9,491.65 9,489.70 9,491.10 137.7K
14:15 9,491.50 9,493.05 9,490.95 9,493.05 201.6K
14:16 9,492.90 9,493.55 9,492.30 9,493.50 269.1K
14:17 9,493.45 9,494.05 9,489.85 9,490.40 426.7K
14:18 9,490.80 9,490.80 9,487.30 9,487.45 274.6K
14:19 9,487.45 9,487.95 9,484.20 9,485.10 291.9K
14:20 9,485.25 9,485.25 9,482.10 9,483.55 273.5K
14:21 9,482.95 9,485.15 9,482.95 9,483.95 184.1K
14:22 9,484.25 9,484.25 9,481.80 9,482.25 193.8K
14:23 9,482.90 9,487.45 9,481.90 9,487.45 284.1K
14:24 9,487.40 9,487.65 9,486.45 9,487.60 155.9K
14:25 9,487.10 9,487.15 9,484.80 9,485.05 151.4K
14:26 9,485.70 9,487.00 9,484.40 9,484.90 240.2K
14:27 9,485.55 9,485.80 9,484.30 9,484.35 238.3K
14:28 9,484.55 9,485.85 9,484.00 9,484.05 201.6K
14:29 9,484.40 9,486.35 9,484.30 9,485.10 126.2K
14:30 9,485.05 9,485.50 9,484.05 9,484.95 166.8K
14:31 9,485.70 9,488.20 9,485.30 9,486.90 208.0K
14:32 9,487.05 9,488.05 9,483.50 9,483.50 333.3K
14:33 9,483.50 9,485.15 9,483.05 9,484.20 171.8K
14:34 9,483.60 9,485.95 9,483.25 9,485.95 162.5K
14:35 9,485.35 9,487.25 9,483.75 9,487.25 229.5K
14:36 9,486.70 9,487.85 9,486.55 9,487.15 207.2K
14:37 9,487.80 9,488.15 9,487.05 9,487.90 151.7K
14:38 9,487.65 9,488.60 9,487.35 9,487.50 141.5K
14:39 9,487.50 9,487.80 9,486.75 9,487.65 196.4K
14:40 9,487.85 9,488.15 9,486.80 9,487.10 134.7K
14:41 9,487.30 9,487.70 9,486.30 9,486.50 260.3K
14:42 9,485.85 9,485.85 9,481.75 9,482.00 304.3K
14:43 9,481.60 9,482.15 9,480.50 9,481.30 266.7K
14:44 9,481.05 9,481.05 9,477.85 9,477.85 345.1K
14:45 9,478.85 9,484.55 9,478.85 9,484.55 235.8K
14:46 9,484.50 9,487.60 9,484.50 9,486.55 208.9K
14:47 9,487.25 9,487.50 9,485.75 9,485.75 138.6K
14:48 9,485.85 9,486.25 9,484.60 9,485.10 149.8K
14:49 9,485.15 9,485.80 9,483.50 9,484.30 158.4K
14:50 9,484.10 9,486.00 9,484.10 9,486.00 315.6K
14:51 9,485.50 9,486.05 9,485.30 9,485.50 162.4K
14:52 9,485.20 9,486.00 9,484.80 9,486.00 149.1K
14:53 9,486.45 9,486.90 9,485.20 9,486.70 183.7K
14:54 9,486.25 9,486.95 9,485.75 9,486.50 333.1K
14:55 9,486.20 9,487.00 9,485.25 9,486.90 286.7K
14:56 9,485.70 9,485.80 9,480.85 9,481.90 368.8K
14:57 9,481.10 9,483.45 9,480.95 9,483.05 350.2K
14:58 9,482.95 9,483.45 9,481.80 9,482.35 270.1K
14:59 9,482.40 9,483.70 9,481.70 9,483.50 329.6K
15:00 9,483.65 9,489.80 9,483.65 9,488.55 830.6K
15:01 9,488.40 9,488.95 9,487.35 9,487.35 886.9K
15:02 9,488.35 9,488.90 9,487.70 9,487.95 897.5K
15:03 9,487.75 9,490.15 9,487.75 9,490.15 1,243.8K
15:04 9,489.50 9,490.55 9,489.45 9,490.55 429.7K
15:05 9,490.65 9,490.95 9,489.75 9,490.50 498.2K
15:06 9,490.45 9,492.10 9,490.45 9,491.60 773.9K
15:07 9,492.15 9,492.15 9,491.05 9,491.05 602.1K
15:08 9,492.10 9,492.70 9,491.70 9,492.65 1,059.7K
15:09 9,492.25 9,493.10 9,491.90 9,492.60 818.1K
15:10 9,492.55 9,494.55 9,491.90 9,493.85 798.3K
15:11 9,494.90 9,495.40 9,493.95 9,493.95 735.4K
15:12 9,494.20 9,494.65 9,493.00 9,493.15 738.7K
15:13 9,493.45 9,496.00 9,493.45 9,495.75 798.9K
15:14 9,495.55 9,497.60 9,495.55 9,497.15 932.7K
15:15 9,497.50 9,499.40 9,496.90 9,499.40 814.9K
15:16 9,497.95 9,499.45 9,497.95 9,499.35 958.8K
15:17 9,499.55 9,503.10 9,499.15 9,503.10 821.6K
15:18 9,503.10 9,504.20 9,501.35 9,501.35 946.3K
15:19 9,501.55 9,503.40 9,501.50 9,503.10 656.6K
15:20 9,503.90 9,503.90 9,501.20 9,501.35 1,423.0K
15:21 9,501.20 9,503.00 9,501.20 9,502.85 968.5K
15:22 9,502.45 9,503.25 9,501.65 9,501.65 633.3K
15:23 9,501.90 9,502.55 9,501.75 9,502.20 483.9K
15:24 9,502.65 9,502.65 9,501.10 9,502.10 1,110.6K
15:25 9,502.30 9,502.60 9,500.50 9,500.50 776.9K
15:26 9,500.50 9,501.40 9,500.05 9,500.25 741.9K
15:27 9,500.05 9,506.20 9,500.05 9,506.20 993.7K
15:28 9,505.65 9,506.45 9,504.55 9,505.30 1,004.2K
15:29 9,504.85 9,507.20 9,497.75 9,497.75 631.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available