Nifty PSE

NIFTYPSE
🏛️ india →
9,659.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 9,808.80 9,808.80 9,808.80 9,808.80 195.9K
09:15 9,808.25 9,822.00 9,808.25 9,817.05 2,865.0K
09:16 9,816.00 9,819.70 9,813.25 9,813.35 1,864.2K
09:17 9,813.15 9,813.15 9,803.90 9,804.95 1,192.3K
09:18 9,802.90 9,812.70 9,802.90 9,812.70 970.8K
09:19 9,813.80 9,819.30 9,812.70 9,817.70 938.2K
09:20 9,814.50 9,821.60 9,813.30 9,821.60 1,285.6K
09:21 9,822.90 9,825.20 9,821.00 9,824.70 1,221.6K
09:22 9,824.60 9,828.50 9,823.90 9,825.70 1,113.2K
09:23 9,825.75 9,827.80 9,821.55 9,821.55 895.7K
09:24 9,822.30 9,822.30 9,813.45 9,813.45 719.9K
09:25 9,813.55 9,814.10 9,811.05 9,813.15 535.9K
09:26 9,812.60 9,812.60 9,808.95 9,808.95 636.8K
09:27 9,810.70 9,810.80 9,808.00 9,810.75 580.0K
09:28 9,811.85 9,816.70 9,809.30 9,816.70 542.0K
09:29 9,816.30 9,820.20 9,815.85 9,819.35 515.0K
09:30 9,820.30 9,822.15 9,819.65 9,822.05 484.3K
09:31 9,821.80 9,825.50 9,821.35 9,824.65 791.9K
09:32 9,824.85 9,827.80 9,823.65 9,827.80 742.2K
09:33 9,827.90 9,832.40 9,827.90 9,832.00 1,099.7K
09:34 9,831.75 9,835.95 9,831.75 9,834.15 1,154.6K
09:35 9,834.05 9,836.65 9,833.60 9,834.05 853.0K
09:36 9,833.90 9,838.15 9,833.90 9,836.65 905.3K
09:37 9,837.30 9,841.50 9,837.30 9,840.70 853.5K
09:38 9,840.30 9,841.70 9,837.55 9,838.25 629.6K
09:39 9,839.00 9,840.35 9,837.80 9,839.05 562.6K
09:40 9,838.95 9,839.65 9,837.40 9,837.80 437.1K
09:41 9,837.65 9,840.90 9,837.60 9,838.85 676.3K
09:42 9,838.40 9,838.40 9,834.45 9,834.45 658.9K
09:43 9,834.50 9,835.20 9,832.95 9,834.45 490.2K
09:44 9,834.60 9,838.15 9,834.60 9,836.95 332.2K
09:45 9,836.80 9,840.80 9,836.25 9,836.25 704.5K
09:46 9,835.85 9,839.15 9,835.85 9,837.30 676.5K
09:47 9,837.00 9,837.85 9,835.00 9,836.85 863.4K
09:48 9,836.10 9,836.15 9,832.40 9,832.40 768.7K
09:49 9,832.05 9,833.00 9,831.40 9,833.00 1,324.7K
09:50 9,832.35 9,838.55 9,827.60 9,837.20 1,251.3K
09:51 9,836.95 9,836.95 9,828.10 9,830.10 665.6K
09:52 9,830.65 9,832.55 9,830.30 9,832.40 573.1K
09:53 9,832.50 9,832.90 9,830.50 9,831.50 363.5K
09:54 9,831.15 9,831.15 9,824.55 9,826.45 543.8K
09:55 9,827.25 9,830.20 9,826.65 9,827.50 480.5K
09:56 9,826.85 9,827.80 9,822.20 9,823.65 606.3K
09:57 9,824.20 9,824.20 9,819.85 9,819.85 381.4K
09:58 9,820.75 9,823.85 9,820.10 9,823.85 483.6K
09:59 9,822.90 9,823.70 9,821.80 9,822.35 354.6K
10:00 9,822.65 9,824.70 9,821.85 9,824.70 296.6K
10:01 9,825.15 9,826.80 9,823.75 9,824.30 434.4K
10:02 9,824.45 9,828.50 9,824.45 9,827.95 382.7K
10:03 9,828.55 9,829.40 9,827.45 9,827.45 304.2K
10:04 9,827.45 9,828.00 9,826.90 9,826.95 266.8K
10:05 9,827.65 9,828.95 9,827.20 9,827.80 459.9K
10:06 9,827.90 9,829.85 9,826.90 9,828.00 369.8K
10:07 9,827.90 9,828.30 9,825.95 9,825.95 2,457.8K
10:08 9,826.15 9,830.20 9,825.65 9,830.20 917.3K
10:09 9,831.10 9,831.65 9,828.30 9,831.35 708.6K
10:10 9,830.80 9,831.40 9,829.70 9,830.10 316.1K
10:11 9,831.25 9,834.65 9,831.05 9,834.45 539.1K
10:12 9,834.70 9,834.70 9,832.20 9,833.10 442.2K
10:13 9,833.60 9,834.35 9,832.70 9,834.35 365.5K
10:14 9,834.35 9,834.85 9,832.15 9,834.50 369.9K
10:15 9,834.60 9,835.00 9,832.50 9,835.00 431.0K
10:16 9,834.50 9,835.65 9,832.90 9,832.90 568.7K
10:17 9,833.55 9,833.80 9,831.15 9,831.70 388.3K
10:18 9,832.10 9,833.00 9,831.10 9,831.20 251.9K
10:19 9,831.80 9,831.80 9,828.50 9,830.20 318.7K
10:20 9,830.50 9,832.40 9,830.30 9,832.25 186.7K
10:21 9,832.05 9,836.90 9,832.05 9,836.25 529.0K
10:22 9,837.10 9,842.70 9,837.10 9,842.70 488.9K
10:23 9,842.35 9,842.35 9,839.95 9,839.95 403.4K
10:24 9,840.00 9,844.15 9,838.40 9,842.95 625.0K
10:25 9,843.00 9,848.60 9,843.00 9,848.60 740.3K
10:26 9,848.30 9,848.90 9,846.95 9,847.90 723.2K
10:27 9,848.80 9,851.05 9,848.05 9,848.05 736.0K
10:28 9,850.85 9,857.35 9,850.60 9,856.35 650.6K
10:29 9,855.55 9,858.05 9,853.55 9,855.90 598.3K
10:30 9,855.90 9,856.15 9,852.40 9,853.70 373.0K
10:31 9,853.45 9,854.10 9,852.10 9,853.10 331.3K
10:32 9,853.75 9,853.75 9,846.45 9,848.35 427.1K
10:33 9,848.50 9,853.20 9,848.15 9,852.70 664.2K
10:34 9,852.30 9,852.30 9,848.90 9,850.05 738.5K
10:35 9,850.85 9,851.70 9,850.25 9,850.75 317.7K
10:36 9,850.20 9,850.45 9,848.15 9,848.60 273.7K
10:37 9,848.50 9,851.15 9,848.50 9,850.55 352.4K
10:38 9,850.40 9,850.40 9,848.00 9,848.50 289.3K
10:39 9,848.85 9,849.70 9,847.70 9,848.65 293.9K
10:40 9,848.35 9,848.40 9,846.80 9,848.15 298.2K
10:41 9,848.60 9,848.95 9,840.70 9,841.65 4,716.3K
10:42 9,841.70 9,841.70 9,838.45 9,840.05 602.6K
10:43 9,839.85 9,843.15 9,839.85 9,840.30 745.8K
10:44 9,841.60 9,842.10 9,839.60 9,841.25 467.0K
10:45 9,841.10 9,841.50 9,839.00 9,840.95 463.8K
10:46 9,842.10 9,843.65 9,841.55 9,843.55 285.4K
10:47 9,843.50 9,844.75 9,843.30 9,843.55 263.0K
10:48 9,843.75 9,844.15 9,841.85 9,841.85 345.6K
10:49 9,841.50 9,841.50 9,838.55 9,840.50 471.6K
10:50 9,841.65 9,844.30 9,840.20 9,843.80 345.0K
10:51 9,844.30 9,846.15 9,843.45 9,844.85 1,170.5K
10:52 9,845.35 9,848.90 9,844.20 9,848.90 445.3K
10:53 9,848.80 9,850.55 9,848.30 9,850.00 602.9K
10:54 9,849.85 9,849.85 9,846.30 9,846.80 388.7K
10:55 9,846.70 9,852.10 9,846.70 9,852.10 321.6K
10:56 9,852.00 9,854.00 9,851.80 9,853.45 292.6K
10:57 9,852.50 9,854.75 9,852.50 9,854.75 562.6K
10:58 9,854.25 9,855.55 9,850.45 9,855.30 518.6K
10:59 9,855.75 9,856.15 9,854.75 9,856.15 320.5K
11:00 9,856.60 9,857.45 9,855.70 9,856.35 331.3K
11:01 9,856.40 9,856.40 9,853.25 9,853.90 337.6K
11:02 9,854.00 9,854.65 9,852.70 9,853.65 231.3K
11:03 9,854.40 9,855.45 9,853.00 9,855.45 247.6K
11:04 9,855.60 9,856.60 9,854.55 9,855.20 161.9K
11:05 9,854.95 9,854.95 9,853.05 9,853.05 263.4K
11:06 9,852.90 9,852.90 9,851.00 9,851.00 175.9K
11:07 9,851.75 9,851.90 9,850.55 9,850.90 171.9K
11:08 9,850.20 9,850.35 9,846.20 9,846.20 585.2K
11:09 9,846.40 9,848.30 9,846.05 9,847.10 267.2K
11:10 9,847.25 9,848.30 9,847.25 9,848.25 246.9K
11:11 9,847.35 9,848.65 9,846.20 9,846.80 505.9K
11:12 9,847.05 9,847.10 9,844.35 9,844.80 245.4K
11:13 9,845.25 9,845.25 9,843.60 9,843.60 801.6K
11:14 9,843.15 9,843.85 9,842.55 9,843.40 186.9K
11:15 9,843.65 9,844.75 9,843.05 9,844.35 153.8K
11:16 9,842.95 9,845.05 9,842.95 9,845.05 159.7K
11:17 9,845.00 9,847.05 9,843.15 9,843.20 198.8K
11:18 9,842.90 9,843.35 9,837.95 9,838.30 382.6K
11:19 9,838.05 9,838.05 9,836.50 9,837.10 173.1K
11:20 9,837.65 9,839.15 9,837.00 9,838.45 178.7K
11:21 9,838.85 9,838.85 9,836.05 9,836.05 227.6K
11:22 9,836.20 9,837.80 9,835.35 9,837.80 1,270.9K
11:23 9,837.90 9,839.55 9,837.70 9,838.95 338.9K
11:24 9,838.70 9,838.95 9,837.45 9,838.00 163.3K
11:25 9,837.90 9,838.35 9,837.10 9,837.80 147.7K
11:26 9,838.35 9,839.65 9,837.85 9,838.45 231.3K
11:27 9,838.25 9,840.50 9,837.85 9,840.25 239.7K
11:28 9,840.10 9,840.45 9,838.65 9,838.65 164.5K
11:29 9,839.10 9,839.10 9,838.00 9,838.35 115.4K
11:30 9,839.10 9,840.80 9,838.20 9,840.15 134.5K
11:31 9,840.45 9,842.30 9,840.15 9,842.10 153.3K
11:32 9,842.20 9,842.20 9,840.65 9,840.65 194.0K
11:33 9,841.25 9,845.40 9,841.05 9,843.65 235.5K
11:34 9,843.85 9,844.40 9,843.35 9,843.50 299.5K
11:35 9,844.05 9,844.30 9,843.20 9,843.60 165.3K
11:36 9,843.90 9,844.15 9,842.75 9,843.05 156.2K
11:37 9,842.85 9,843.70 9,842.60 9,842.95 113.3K
11:38 9,843.40 9,843.75 9,842.05 9,842.70 120.7K
11:39 9,841.30 9,842.40 9,839.90 9,839.90 787.5K
11:40 9,840.15 9,841.25 9,839.50 9,840.25 252.9K
11:41 9,840.85 9,842.55 9,840.85 9,841.35 272.9K
11:42 9,842.40 9,842.45 9,841.25 9,841.25 273.1K
11:43 9,841.55 9,843.55 9,840.60 9,840.60 131.5K
11:44 9,841.30 9,842.40 9,841.15 9,842.05 381.2K
11:45 9,842.60 9,845.65 9,841.25 9,845.05 306.1K
11:46 9,844.85 9,846.30 9,844.30 9,845.45 212.6K
11:47 9,845.25 9,845.35 9,842.45 9,842.90 264.2K
11:48 9,842.40 9,843.75 9,841.65 9,841.65 115.5K
11:49 9,841.90 9,843.90 9,841.70 9,843.55 190.7K
11:50 9,843.90 9,845.10 9,843.90 9,844.90 142.9K
11:51 9,845.20 9,845.75 9,842.80 9,844.90 365.2K
11:52 9,845.00 9,847.55 9,844.35 9,845.95 334.2K
11:53 9,846.65 9,846.95 9,845.45 9,845.45 131.1K
11:54 9,846.05 9,846.75 9,845.55 9,846.25 120.7K
11:55 9,846.25 9,847.15 9,845.95 9,846.70 156.3K
11:56 9,847.40 9,849.30 9,847.30 9,848.35 183.3K
11:57 9,848.75 9,848.90 9,847.35 9,847.45 190.0K
11:58 9,847.65 9,848.10 9,846.80 9,847.00 116.7K
11:59 9,846.15 9,847.05 9,845.45 9,846.05 181.9K
12:00 9,846.90 9,847.60 9,845.10 9,845.35 582.7K
12:01 9,845.50 9,846.10 9,843.70 9,843.70 155.5K
12:02 9,843.70 9,844.10 9,842.30 9,842.30 278.1K
12:03 9,842.45 9,843.15 9,838.85 9,839.65 248.7K
12:04 9,840.10 9,840.90 9,838.90 9,840.10 181.9K
12:05 9,839.95 9,840.35 9,837.05 9,837.35 325.1K
12:06 9,837.85 9,838.00 9,836.75 9,837.95 136.3K
12:07 9,837.60 9,838.65 9,836.45 9,837.40 218.8K
12:08 9,837.25 9,838.55 9,836.50 9,837.80 251.1K
12:09 9,837.20 9,838.00 9,836.85 9,837.50 215.0K
12:10 9,837.55 9,838.05 9,835.85 9,836.30 205.9K
12:11 9,836.50 9,838.70 9,836.50 9,838.05 185.9K
12:12 9,837.95 9,837.95 9,835.20 9,835.60 397.7K
12:13 9,835.80 9,836.80 9,835.35 9,836.45 175.1K
12:14 9,836.25 9,836.45 9,834.15 9,835.00 240.4K
12:15 9,835.05 9,835.05 9,833.25 9,833.25 291.7K
12:16 9,833.30 9,833.50 9,831.40 9,831.50 263.1K
12:17 9,832.05 9,833.60 9,830.60 9,830.60 205.2K
12:18 9,830.70 9,832.35 9,830.30 9,830.50 173.6K
12:19 9,829.80 9,831.15 9,828.90 9,829.10 181.2K
12:20 9,829.85 9,829.85 9,828.55 9,829.55 166.5K
12:21 9,829.35 9,831.65 9,828.75 9,830.80 177.4K
12:22 9,831.35 9,832.90 9,831.35 9,832.10 139.1K
12:23 9,832.30 9,832.30 9,830.75 9,831.65 121.1K
12:24 9,832.30 9,832.30 9,830.80 9,831.20 158.4K
12:25 9,830.85 9,832.20 9,830.50 9,831.10 2,219.9K
12:26 9,831.45 9,832.60 9,830.60 9,831.65 168.3K
12:27 9,832.25 9,833.40 9,832.05 9,833.30 278.0K
12:28 9,833.45 9,835.25 9,832.95 9,833.25 243.6K
12:29 9,833.80 9,836.35 9,833.55 9,834.05 201.9K
12:30 9,835.45 9,835.50 9,831.80 9,831.80 347.4K
12:31 9,831.35 9,834.55 9,831.35 9,834.15 176.1K
12:32 9,834.55 9,836.25 9,833.80 9,836.15 183.5K
12:33 9,836.20 9,836.35 9,833.70 9,834.70 209.3K
12:34 9,835.10 9,835.85 9,834.40 9,834.75 121.5K
12:35 9,833.50 9,834.45 9,832.65 9,832.65 293.4K
12:36 9,832.70 9,832.95 9,830.25 9,832.40 228.3K
12:37 9,832.25 9,834.70 9,831.90 9,834.70 159.7K
12:38 9,834.55 9,835.80 9,833.45 9,833.70 327.2K
12:39 9,834.55 9,835.60 9,834.30 9,834.80 130.1K
12:40 9,833.70 9,836.30 9,833.70 9,835.00 262.0K
12:41 9,835.15 9,836.00 9,834.65 9,835.75 164.6K
12:42 9,834.65 9,835.50 9,833.70 9,835.05 160.7K
12:43 9,834.60 9,834.95 9,833.60 9,834.90 99.5K
12:44 9,835.25 9,836.00 9,834.65 9,834.85 146.3K
12:45 9,834.90 9,835.25 9,834.05 9,835.15 231.4K
12:46 9,835.50 9,837.30 9,835.50 9,836.50 201.9K
12:47 9,836.75 9,838.20 9,836.70 9,837.85 133.7K
12:48 9,837.90 9,838.65 9,837.30 9,837.75 167.5K
12:49 9,837.40 9,838.70 9,835.15 9,835.40 632.5K
12:50 9,835.65 9,836.10 9,834.65 9,835.70 238.3K
12:51 9,835.70 9,836.50 9,834.05 9,835.10 203.2K
12:52 9,835.35 9,835.35 9,831.80 9,831.80 283.1K
12:53 9,833.20 9,833.75 9,832.45 9,833.20 144.7K
12:54 9,832.80 9,835.95 9,832.25 9,835.95 282.7K
12:55 9,836.20 9,837.10 9,835.75 9,836.80 191.4K
12:56 9,836.50 9,837.20 9,835.50 9,837.00 172.7K
12:57 9,836.70 9,837.45 9,835.80 9,835.95 293.4K
12:58 9,836.75 9,838.05 9,836.35 9,837.25 497.8K
12:59 9,837.50 9,838.25 9,835.55 9,836.10 387.0K
13:00 9,836.10 9,837.00 9,835.15 9,836.75 197.2K
13:01 9,836.20 9,838.65 9,835.20 9,838.65 189.0K
13:02 9,838.90 9,839.50 9,838.65 9,839.10 205.2K
13:03 9,839.40 9,839.40 9,836.05 9,836.45 280.3K
13:04 9,836.90 9,838.15 9,835.25 9,836.55 289.0K
13:05 9,835.75 9,836.60 9,834.05 9,835.90 250.4K
13:06 9,835.60 9,836.50 9,833.80 9,834.00 200.1K
13:07 9,833.50 9,836.80 9,833.10 9,834.00 317.0K
13:08 9,835.05 9,835.15 9,831.80 9,832.15 325.3K
13:09 9,833.55 9,833.55 9,830.80 9,831.40 248.9K
13:10 9,830.35 9,833.70 9,830.35 9,833.70 367.1K
13:11 9,832.55 9,834.15 9,831.95 9,832.05 268.2K
13:12 9,832.60 9,833.05 9,831.00 9,831.25 305.7K
13:13 9,831.90 9,832.50 9,830.85 9,832.50 189.6K
13:14 9,831.75 9,833.55 9,831.25 9,832.05 444.7K
13:15 9,831.90 9,832.95 9,831.25 9,832.05 220.0K
13:16 9,832.70 9,833.25 9,831.25 9,831.90 294.8K
13:17 9,832.45 9,837.80 9,832.45 9,836.45 571.8K
13:18 9,835.35 9,838.95 9,835.35 9,838.10 578.9K
13:19 9,836.75 9,837.80 9,834.70 9,836.70 398.5K
13:20 9,836.45 9,837.35 9,835.10 9,835.15 252.8K
13:21 9,835.45 9,838.55 9,835.00 9,837.90 388.2K
13:22 9,838.00 9,838.50 9,836.80 9,837.40 270.7K
13:23 9,837.50 9,838.05 9,837.00 9,837.35 283.1K
13:24 9,836.45 9,837.95 9,835.65 9,837.95 809.5K
13:25 9,837.85 9,837.85 9,835.15 9,836.40 351.8K
13:26 9,835.60 9,836.40 9,834.90 9,835.45 326.4K
13:27 9,836.35 9,836.35 9,834.05 9,834.05 712.9K
13:28 9,832.70 9,835.25 9,832.00 9,835.25 510.6K
13:29 9,834.95 9,835.95 9,834.25 9,835.80 352.5K
13:30 9,836.05 9,837.45 9,835.05 9,837.10 385.1K
13:31 9,837.45 9,841.25 9,837.10 9,841.25 544.0K
13:32 9,841.80 9,842.45 9,839.95 9,842.05 691.2K
13:33 9,839.90 9,842.45 9,839.90 9,841.70 464.6K
13:34 9,841.90 9,843.20 9,840.20 9,840.20 642.4K
13:35 9,840.55 9,842.20 9,839.10 9,840.35 289.7K
13:36 9,841.85 9,841.85 9,838.70 9,839.20 1,100.4K
13:37 9,837.85 9,838.50 9,834.55 9,835.00 568.8K
13:38 9,835.00 9,836.20 9,834.05 9,835.10 892.6K
13:39 9,836.15 9,836.45 9,831.60 9,831.60 757.8K
13:40 9,832.20 9,833.40 9,829.20 9,829.60 447.5K
13:41 9,829.90 9,831.55 9,829.10 9,830.35 330.0K
13:42 9,830.20 9,830.25 9,827.50 9,828.20 486.3K
13:43 9,828.35 9,828.35 9,825.70 9,825.70 318.2K
13:44 9,825.95 9,826.95 9,824.95 9,826.95 578.1K
13:45 9,826.05 9,828.65 9,825.85 9,827.80 503.5K
13:46 9,828.50 9,832.50 9,828.50 9,830.45 274.9K
13:47 9,828.75 9,828.75 9,825.25 9,825.60 652.2K
13:48 9,826.60 9,829.85 9,826.40 9,827.65 608.9K
13:49 9,827.75 9,828.05 9,825.95 9,827.00 264.4K
13:50 9,828.20 9,828.35 9,825.05 9,827.25 582.3K
13:51 9,826.80 9,828.25 9,825.70 9,827.90 328.0K
13:52 9,827.10 9,827.75 9,825.95 9,826.00 349.1K
13:53 9,828.10 9,831.65 9,827.90 9,830.75 440.3K
13:54 9,832.00 9,833.70 9,831.75 9,832.15 371.6K
13:55 9,831.15 9,832.95 9,829.45 9,832.95 268.6K
13:56 9,832.20 9,833.65 9,830.90 9,830.90 279.0K
13:57 9,831.35 9,832.25 9,829.60 9,831.35 277.8K
13:58 9,830.90 9,832.80 9,830.60 9,832.10 517.4K
13:59 9,833.10 9,833.10 9,831.05 9,833.00 211.5K
14:00 9,832.60 9,833.20 9,830.55 9,831.30 287.7K
14:01 9,831.75 9,831.75 9,825.35 9,825.35 663.1K
14:02 9,825.70 9,828.00 9,824.30 9,826.80 389.7K
14:03 9,826.65 9,826.65 9,820.15 9,823.40 605.1K
14:04 9,824.80 9,824.80 9,821.70 9,823.20 258.2K
14:05 9,823.80 9,823.80 9,819.00 9,820.50 496.8K
14:06 9,820.60 9,821.00 9,815.25 9,815.25 566.7K
14:07 9,815.10 9,816.30 9,813.30 9,815.15 507.0K
14:08 9,815.55 9,817.90 9,815.40 9,817.00 324.3K
14:09 9,816.25 9,819.10 9,815.10 9,819.10 431.5K
14:10 9,818.75 9,819.80 9,817.55 9,819.20 259.5K
14:11 9,819.85 9,819.85 9,816.15 9,817.60 289.8K
14:12 9,817.55 9,821.05 9,817.55 9,821.05 246.7K
14:13 9,819.65 9,821.50 9,818.15 9,819.80 282.7K
14:14 9,818.55 9,820.65 9,816.90 9,818.00 404.0K
14:15 9,818.70 9,820.25 9,816.20 9,819.90 245.1K
14:16 9,818.00 9,821.30 9,817.70 9,820.35 555.1K
14:17 9,820.80 9,822.15 9,820.50 9,821.95 269.6K
14:18 9,821.80 9,824.85 9,821.80 9,822.40 288.0K
14:19 9,821.55 9,823.85 9,821.55 9,823.55 334.9K
14:20 9,823.25 9,828.25 9,823.00 9,827.15 344.3K
14:21 9,828.25 9,828.30 9,826.60 9,827.65 184.1K
14:22 9,826.95 9,827.35 9,824.25 9,825.25 188.2K
14:23 9,825.70 9,828.35 9,824.45 9,828.35 226.1K
14:24 9,827.65 9,828.40 9,825.85 9,828.40 544.9K
14:25 9,829.05 9,829.10 9,824.60 9,824.60 547.0K
14:26 9,824.95 9,824.95 9,821.85 9,821.85 450.0K
14:27 9,821.95 9,821.95 9,820.55 9,821.55 551.0K
14:28 9,820.50 9,822.70 9,819.60 9,822.45 413.5K
14:29 9,823.15 9,828.90 9,823.15 9,828.30 380.6K
14:30 9,826.75 9,828.70 9,825.45 9,825.45 345.8K
14:31 9,825.30 9,825.30 9,821.85 9,821.85 333.8K
14:32 9,823.00 9,823.25 9,821.20 9,823.20 247.1K
14:33 9,823.55 9,825.15 9,821.90 9,825.15 208.1K
14:34 9,825.35 9,830.20 9,825.35 9,829.85 426.5K
14:35 9,828.45 9,830.65 9,828.10 9,830.65 360.8K
14:36 9,830.15 9,832.80 9,829.10 9,830.95 530.2K
14:37 9,829.40 9,831.40 9,829.15 9,831.00 472.1K
14:38 9,829.85 9,831.95 9,829.35 9,830.25 357.6K
14:39 9,829.85 9,830.60 9,828.65 9,830.60 264.3K
14:40 9,829.00 9,830.35 9,828.00 9,828.80 284.6K
14:41 9,828.50 9,829.90 9,828.00 9,829.00 212.8K
14:42 9,829.05 9,830.65 9,828.15 9,829.90 393.4K
14:43 9,830.15 9,831.20 9,829.20 9,830.85 414.7K
14:44 9,830.70 9,831.00 9,829.15 9,829.35 210.6K
14:45 9,831.80 9,833.25 9,830.80 9,831.40 339.5K
14:46 9,830.70 9,832.75 9,830.60 9,832.75 185.0K
14:47 9,832.30 9,832.50 9,829.30 9,831.30 374.4K
14:48 9,830.30 9,833.50 9,830.30 9,833.50 462.2K
14:49 9,834.10 9,836.00 9,833.85 9,834.65 475.2K
14:50 9,834.10 9,838.90 9,834.10 9,837.75 417.2K
14:51 9,838.55 9,839.80 9,837.75 9,839.25 554.9K
14:52 9,838.00 9,839.05 9,836.05 9,836.50 272.3K
14:53 9,836.35 9,837.15 9,834.20 9,837.15 298.2K
14:54 9,836.15 9,836.45 9,835.05 9,836.45 215.8K
14:55 9,837.10 9,838.30 9,836.40 9,837.75 227.0K
14:56 9,838.10 9,838.95 9,836.10 9,838.55 263.4K
14:57 9,836.85 9,839.25 9,836.85 9,838.50 304.4K
14:58 9,838.40 9,840.75 9,838.40 9,839.15 366.1K
14:59 9,839.25 9,839.70 9,837.60 9,838.65 340.8K
15:00 9,840.45 9,846.10 9,840.45 9,846.10 783.2K
15:01 9,845.45 9,846.50 9,845.45 9,846.30 497.6K
15:02 9,846.45 9,847.10 9,845.95 9,846.35 437.7K
15:03 9,846.45 9,846.65 9,845.10 9,845.35 388.8K
15:04 9,845.45 9,846.00 9,845.05 9,845.70 425.4K
15:05 9,846.40 9,846.65 9,845.40 9,846.55 400.1K
15:06 9,845.45 9,846.50 9,845.25 9,846.45 439.5K
15:07 9,846.15 9,848.45 9,845.40 9,848.45 795.2K
15:08 9,848.25 9,850.10 9,848.25 9,849.00 526.8K
15:09 9,849.00 9,849.05 9,847.75 9,848.90 511.9K
15:10 9,847.80 9,849.15 9,847.80 9,849.10 618.0K
15:11 9,848.90 9,849.20 9,847.50 9,847.70 573.7K
15:12 9,847.70 9,847.70 9,845.95 9,847.10 520.1K
15:13 9,847.70 9,847.95 9,846.70 9,847.40 423.8K
15:14 9,847.10 9,847.30 9,845.00 9,845.00 580.9K
15:15 9,845.05 9,846.60 9,844.85 9,846.10 946.5K
15:16 9,845.25 9,845.95 9,842.70 9,845.35 818.5K
15:17 9,845.00 9,846.30 9,844.20 9,845.75 534.5K
15:18 9,846.25 9,846.25 9,843.75 9,844.70 1,178.1K
15:19 9,844.70 9,846.45 9,844.70 9,845.75 624.0K
15:20 9,845.50 9,845.50 9,840.75 9,843.05 1,343.0K
15:21 9,843.85 9,843.85 9,842.40 9,842.40 887.9K
15:22 9,842.55 9,842.85 9,841.60 9,842.05 617.3K
15:23 9,842.85 9,842.85 9,841.40 9,842.65 535.2K
15:24 9,842.80 9,842.80 9,840.50 9,841.30 926.6K
15:25 9,841.05 9,842.50 9,839.65 9,841.75 955.5K
15:26 9,842.35 9,844.75 9,841.55 9,844.35 1,089.9K
15:27 9,844.85 9,844.85 9,842.30 9,842.80 1,128.8K
15:28 9,844.30 9,846.05 9,842.10 9,844.40 729.8K
15:29 9,842.70 9,844.85 9,841.70 9,844.45 643.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available