NIfty smallcap 50

NISM50
🏛️ india →
8,476.20
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 8,548.60 8,548.60 8,548.60 8,548.60 0.0K
09:15 8,548.90 8,556.10 8,546.45 8,548.75 0.0K
09:16 8,549.60 8,580.05 8,549.60 8,579.65 0.0K
09:17 8,579.70 8,579.85 8,563.15 8,566.55 0.0K
09:18 8,567.65 8,569.55 8,559.95 8,569.55 0.0K
09:19 8,571.90 8,573.95 8,566.90 8,568.30 0.0K
09:20 8,568.40 8,568.40 8,556.05 8,557.20 0.0K
09:21 8,555.35 8,555.35 8,551.40 8,551.85 0.0K
09:22 8,552.80 8,564.60 8,552.80 8,564.60 0.0K
09:23 8,566.30 8,569.55 8,564.45 8,564.45 0.0K
09:24 8,563.60 8,572.50 8,563.60 8,572.40 0.0K
09:25 8,570.70 8,570.70 8,565.90 8,565.90 0.0K
09:26 8,566.80 8,566.80 8,562.15 8,563.80 0.0K
09:27 8,564.05 8,565.15 8,563.30 8,564.10 0.0K
09:28 8,563.70 8,563.95 8,561.00 8,561.10 0.0K
09:29 8,559.70 8,564.15 8,559.50 8,562.35 0.0K
09:30 8,561.05 8,561.05 8,553.10 8,554.65 0.0K
09:31 8,555.00 8,555.00 8,547.30 8,547.30 0.0K
09:32 8,548.70 8,548.90 8,541.55 8,542.60 0.0K
09:33 8,541.70 8,542.00 8,537.65 8,541.05 0.0K
09:34 8,540.10 8,540.10 8,532.40 8,532.45 0.0K
09:35 8,532.75 8,533.30 8,526.95 8,526.95 0.0K
09:36 8,527.85 8,530.55 8,524.40 8,525.90 0.0K
09:37 8,526.20 8,527.20 8,521.80 8,523.75 0.0K
09:38 8,524.30 8,537.05 8,524.30 8,537.05 0.0K
09:39 8,536.80 8,538.70 8,535.55 8,537.90 0.0K
09:40 8,537.70 8,537.70 8,535.35 8,535.40 0.0K
09:41 8,535.40 8,536.40 8,533.95 8,536.30 0.0K
09:42 8,537.10 8,539.90 8,537.10 8,537.85 0.0K
09:43 8,537.85 8,540.70 8,537.85 8,538.35 0.0K
09:44 8,538.75 8,540.25 8,533.65 8,535.50 0.0K
09:45 8,536.50 8,538.60 8,535.20 8,537.75 0.0K
09:46 8,539.05 8,539.05 8,537.15 8,538.25 0.0K
09:47 8,538.30 8,540.50 8,538.30 8,539.50 0.0K
09:48 8,539.00 8,540.25 8,538.90 8,539.10 0.0K
09:49 8,539.05 8,539.05 8,531.55 8,531.65 0.0K
09:50 8,532.30 8,532.55 8,525.20 8,525.20 0.0K
09:51 8,523.45 8,526.05 8,522.55 8,526.05 0.0K
09:52 8,525.55 8,526.55 8,523.25 8,523.25 0.0K
09:53 8,523.80 8,526.30 8,523.80 8,524.55 0.0K
09:54 8,524.35 8,524.70 8,522.20 8,524.50 0.0K
09:55 8,524.05 8,524.05 8,519.85 8,519.85 0.0K
09:56 8,519.60 8,519.90 8,516.35 8,516.80 0.0K
09:57 8,517.35 8,518.15 8,516.05 8,517.10 0.0K
09:58 8,516.40 8,516.65 8,512.90 8,512.90 0.0K
09:59 8,511.20 8,511.20 8,508.50 8,509.60 0.0K
10:00 8,511.25 8,511.25 8,508.20 8,508.20 0.0K
10:01 8,508.25 8,508.25 8,501.25 8,505.85 0.0K
10:02 8,506.05 8,507.45 8,504.10 8,507.15 0.0K
10:03 8,506.70 8,507.05 8,504.35 8,504.55 0.0K
10:04 8,504.50 8,504.50 8,502.75 8,504.40 0.0K
10:05 8,504.40 8,506.95 8,502.35 8,506.40 0.0K
10:06 8,506.60 8,510.95 8,506.60 8,508.75 0.0K
10:07 8,508.60 8,512.35 8,507.80 8,512.25 0.0K
10:08 8,511.60 8,513.05 8,510.95 8,512.75 0.0K
10:09 8,511.90 8,512.90 8,510.45 8,510.45 0.0K
10:10 8,509.65 8,509.80 8,506.90 8,507.10 0.0K
10:11 8,507.40 8,513.45 8,507.40 8,513.45 0.0K
10:12 8,512.85 8,516.95 8,512.85 8,516.30 0.0K
10:13 8,516.30 8,517.20 8,514.00 8,514.20 0.0K
10:14 8,514.60 8,514.60 8,508.50 8,510.25 0.0K
10:15 8,510.15 8,510.60 8,506.95 8,507.20 0.0K
10:16 8,507.00 8,509.60 8,506.80 8,509.05 0.0K
10:17 8,509.35 8,510.40 8,508.15 8,510.40 0.0K
10:18 8,510.45 8,513.40 8,510.45 8,512.05 0.0K
10:19 8,512.20 8,514.80 8,512.20 8,513.80 0.0K
10:20 8,515.10 8,515.35 8,512.45 8,512.45 0.0K
10:21 8,512.95 8,517.45 8,511.45 8,516.95 0.0K
10:22 8,517.85 8,519.80 8,517.40 8,519.00 0.0K
10:23 8,518.95 8,519.75 8,517.65 8,519.15 0.0K
10:24 8,519.30 8,520.95 8,519.05 8,520.05 0.0K
10:25 8,519.95 8,522.25 8,519.75 8,521.15 0.0K
10:26 8,521.75 8,526.60 8,521.75 8,525.85 0.0K
10:27 8,525.90 8,528.30 8,525.90 8,528.30 0.0K
10:28 8,527.85 8,529.10 8,527.70 8,528.20 0.0K
10:29 8,528.35 8,528.60 8,525.05 8,525.05 0.0K
10:30 8,525.15 8,525.60 8,524.20 8,525.55 0.0K
10:31 8,525.35 8,526.80 8,523.90 8,524.95 0.0K
10:32 8,525.20 8,525.90 8,524.10 8,524.50 0.0K
10:33 8,524.80 8,525.95 8,524.50 8,525.30 0.0K
10:34 8,525.30 8,525.90 8,524.50 8,524.50 0.0K
10:35 8,524.15 8,524.60 8,523.45 8,523.75 0.0K
10:36 8,523.50 8,523.50 8,517.20 8,517.20 0.0K
10:37 8,517.20 8,517.95 8,516.55 8,517.30 0.0K
10:38 8,517.15 8,517.60 8,516.00 8,517.60 0.0K
10:39 8,517.60 8,518.20 8,516.60 8,517.35 0.0K
10:40 8,516.50 8,516.50 8,513.40 8,515.55 0.0K
10:41 8,515.50 8,515.60 8,512.45 8,513.30 0.0K
10:42 8,513.15 8,514.05 8,512.70 8,513.30 0.0K
10:43 8,513.80 8,515.55 8,513.80 8,515.10 0.0K
10:44 8,514.70 8,514.70 8,511.05 8,512.40 0.0K
10:45 8,511.75 8,513.90 8,511.30 8,513.90 0.0K
10:46 8,513.05 8,513.70 8,511.15 8,511.15 0.0K
10:47 8,511.10 8,513.40 8,511.10 8,513.20 0.0K
10:48 8,513.20 8,513.25 8,510.25 8,510.25 0.0K
10:49 8,510.95 8,511.70 8,510.20 8,510.75 0.0K
10:50 8,511.05 8,512.45 8,510.80 8,512.45 0.0K
10:51 8,512.45 8,512.90 8,510.05 8,510.10 0.0K
10:52 8,509.45 8,512.05 8,509.45 8,512.00 0.0K
10:53 8,512.70 8,513.45 8,511.45 8,512.55 0.0K
10:54 8,512.50 8,513.75 8,511.85 8,511.85 0.0K
10:55 8,512.25 8,514.00 8,512.25 8,513.50 0.0K
10:56 8,513.05 8,513.25 8,509.90 8,510.80 0.0K
10:57 8,511.45 8,514.60 8,511.20 8,514.40 0.0K
10:58 8,514.70 8,515.30 8,513.10 8,513.90 0.0K
10:59 8,514.65 8,517.05 8,514.50 8,516.10 0.0K
11:00 8,516.50 8,519.35 8,516.20 8,519.35 0.0K
11:01 8,519.05 8,519.10 8,514.40 8,514.80 0.0K
11:02 8,514.65 8,514.95 8,513.85 8,514.05 0.0K
11:03 8,514.20 8,514.50 8,513.45 8,513.75 0.0K
11:04 8,513.75 8,514.00 8,511.70 8,511.70 0.0K
11:05 8,512.25 8,512.25 8,508.35 8,508.35 0.0K
11:06 8,507.30 8,507.55 8,504.10 8,504.20 0.0K
11:07 8,504.35 8,505.45 8,504.00 8,504.95 0.0K
11:08 8,504.80 8,506.00 8,504.80 8,504.80 0.0K
11:09 8,505.00 8,505.00 8,503.20 8,504.05 0.0K
11:10 8,504.90 8,504.90 8,502.75 8,503.05 0.0K
11:11 8,502.75 8,502.75 8,500.20 8,500.25 0.0K
11:12 8,500.75 8,501.00 8,500.00 8,500.40 0.0K
11:13 8,500.80 8,501.30 8,499.30 8,499.40 0.0K
11:14 8,499.75 8,499.75 8,494.70 8,494.70 0.0K
11:15 8,494.65 8,496.80 8,492.90 8,496.15 0.0K
11:16 8,496.65 8,496.80 8,495.60 8,496.20 0.0K
11:17 8,496.70 8,497.15 8,496.20 8,497.00 0.0K
11:18 8,496.65 8,500.10 8,496.55 8,500.10 0.0K
11:19 8,500.40 8,500.80 8,499.10 8,499.10 0.0K
11:20 8,498.80 8,501.20 8,498.00 8,501.20 0.0K
11:21 8,501.45 8,503.20 8,501.45 8,501.65 0.0K
11:22 8,501.90 8,501.90 8,500.70 8,500.75 0.0K
11:23 8,501.00 8,501.00 8,499.65 8,500.50 0.0K
11:24 8,500.55 8,500.70 8,496.50 8,496.50 0.0K
11:25 8,495.95 8,496.10 8,492.55 8,493.10 0.0K
11:26 8,492.65 8,492.65 8,489.95 8,491.40 0.0K
11:27 8,491.75 8,492.00 8,490.15 8,491.80 0.0K
11:28 8,492.10 8,492.30 8,491.10 8,491.20 0.0K
11:29 8,490.75 8,493.15 8,490.05 8,493.15 0.0K
11:30 8,493.65 8,494.30 8,492.45 8,494.20 0.0K
11:31 8,494.35 8,495.45 8,494.00 8,495.10 0.0K
11:32 8,495.05 8,497.40 8,495.05 8,497.40 0.0K
11:33 8,497.90 8,498.80 8,497.45 8,497.60 0.0K
11:34 8,496.60 8,497.75 8,496.35 8,496.60 0.0K
11:35 8,497.00 8,498.00 8,496.20 8,497.85 0.0K
11:36 8,498.30 8,498.35 8,497.05 8,497.30 0.0K
11:37 8,497.00 8,497.20 8,495.40 8,496.95 0.0K
11:38 8,497.05 8,497.95 8,496.70 8,497.15 0.0K
11:39 8,496.75 8,497.55 8,496.60 8,497.00 0.0K
11:40 8,496.55 8,497.45 8,496.15 8,496.95 0.0K
11:41 8,497.10 8,497.25 8,492.95 8,493.00 0.0K
11:42 8,493.00 8,493.25 8,489.65 8,489.70 0.0K
11:43 8,489.75 8,489.75 8,487.60 8,488.60 0.0K
11:44 8,489.05 8,490.15 8,488.20 8,490.15 0.0K
11:45 8,490.95 8,491.85 8,490.20 8,491.70 0.0K
11:46 8,491.55 8,491.85 8,490.80 8,491.85 0.0K
11:47 8,492.15 8,492.65 8,491.45 8,492.65 0.0K
11:48 8,492.45 8,494.35 8,491.45 8,494.35 0.0K
11:49 8,494.35 8,494.80 8,492.35 8,492.65 0.0K
11:50 8,492.55 8,492.70 8,491.45 8,492.10 0.0K
11:51 8,491.90 8,494.60 8,491.20 8,494.60 0.0K
11:52 8,494.30 8,494.60 8,492.85 8,492.85 0.0K
11:53 8,492.60 8,492.85 8,491.90 8,492.60 0.0K
11:54 8,492.30 8,495.65 8,492.15 8,495.65 0.0K
11:55 8,495.55 8,499.10 8,495.55 8,498.00 0.0K
11:56 8,498.15 8,498.35 8,497.20 8,497.35 0.0K
11:57 8,498.00 8,498.40 8,496.60 8,497.60 0.0K
11:58 8,498.10 8,498.10 8,494.25 8,494.90 0.0K
11:59 8,494.85 8,495.10 8,493.30 8,494.85 0.0K
12:00 8,495.25 8,495.65 8,494.15 8,495.30 0.0K
12:01 8,495.50 8,496.85 8,495.05 8,495.60 0.0K
12:02 8,495.50 8,496.35 8,495.20 8,495.20 0.0K
12:03 8,495.05 8,495.40 8,491.70 8,493.00 0.0K
12:04 8,492.95 8,493.15 8,491.25 8,491.35 0.0K
12:05 8,491.20 8,491.90 8,490.85 8,491.65 0.0K
12:06 8,492.30 8,493.75 8,492.30 8,493.45 0.0K
12:07 8,493.20 8,495.90 8,493.20 8,495.40 0.0K
12:08 8,495.65 8,496.55 8,495.50 8,496.45 0.0K
12:09 8,495.95 8,497.25 8,495.55 8,497.20 0.0K
12:10 8,497.55 8,497.80 8,497.05 8,497.10 0.0K
12:11 8,497.35 8,497.50 8,496.05 8,496.65 0.0K
12:12 8,496.50 8,496.85 8,495.55 8,496.65 0.0K
12:13 8,497.30 8,498.55 8,497.20 8,497.65 0.0K
12:14 8,497.70 8,498.00 8,496.45 8,497.40 0.0K
12:15 8,497.45 8,497.45 8,495.50 8,496.55 0.0K
12:16 8,496.55 8,497.90 8,496.15 8,497.25 0.0K
12:17 8,497.55 8,499.00 8,497.15 8,497.35 0.0K
12:18 8,497.40 8,497.85 8,496.05 8,496.50 0.0K
12:19 8,496.35 8,497.55 8,495.90 8,497.35 0.0K
12:20 8,497.35 8,500.95 8,497.35 8,500.50 0.0K
12:21 8,500.25 8,500.40 8,499.15 8,500.25 0.0K
12:22 8,499.95 8,499.95 8,497.90 8,497.90 0.0K
12:23 8,498.00 8,500.20 8,498.00 8,499.75 0.0K
12:24 8,499.90 8,499.95 8,498.95 8,499.10 0.0K
12:25 8,499.55 8,499.55 8,497.55 8,498.15 0.0K
12:26 8,498.15 8,498.70 8,497.10 8,497.30 0.0K
12:27 8,497.95 8,498.20 8,494.85 8,495.75 0.0K
12:28 8,495.95 8,496.85 8,495.45 8,496.60 0.0K
12:29 8,496.10 8,497.10 8,495.00 8,496.65 0.0K
12:30 8,496.95 8,498.15 8,496.50 8,497.80 0.0K
12:31 8,496.60 8,497.65 8,496.60 8,497.20 0.0K
12:32 8,497.10 8,497.55 8,496.90 8,497.30 0.0K
12:33 8,497.45 8,497.70 8,496.40 8,496.40 0.0K
12:34 8,497.00 8,497.40 8,495.80 8,495.80 0.0K
12:35 8,495.65 8,495.75 8,494.60 8,495.20 0.0K
12:36 8,495.20 8,495.20 8,493.20 8,493.35 0.0K
12:37 8,493.65 8,493.85 8,492.85 8,493.65 0.0K
12:38 8,493.60 8,494.15 8,492.05 8,492.80 0.0K
12:39 8,492.75 8,492.75 8,490.60 8,490.75 0.0K
12:40 8,490.85 8,491.05 8,489.10 8,489.35 0.0K
12:41 8,489.75 8,489.80 8,488.45 8,488.55 0.0K
12:42 8,488.15 8,488.55 8,487.65 8,487.95 0.0K
12:43 8,487.95 8,490.35 8,487.95 8,490.35 0.0K
12:44 8,490.00 8,491.75 8,489.05 8,491.75 0.0K
12:45 8,491.55 8,492.00 8,491.20 8,491.65 0.0K
12:46 8,491.95 8,492.20 8,490.80 8,491.40 0.0K
12:47 8,491.40 8,491.90 8,490.55 8,491.60 0.0K
12:48 8,491.60 8,494.00 8,491.60 8,494.00 0.0K
12:49 8,493.85 8,496.55 8,493.85 8,496.55 0.0K
12:50 8,496.80 8,498.45 8,496.65 8,498.45 0.0K
12:51 8,498.35 8,498.35 8,497.45 8,498.15 0.0K
12:52 8,498.30 8,498.80 8,497.20 8,498.45 0.0K
12:53 8,498.80 8,499.20 8,497.70 8,499.05 0.0K
12:54 8,498.75 8,498.75 8,497.60 8,497.60 0.0K
12:55 8,498.15 8,500.45 8,497.55 8,500.10 0.0K
12:56 8,500.15 8,500.45 8,499.70 8,499.70 0.0K
12:57 8,499.85 8,500.45 8,499.60 8,499.75 0.0K
12:58 8,500.60 8,501.05 8,500.25 8,500.45 0.0K
12:59 8,500.05 8,501.50 8,499.65 8,499.65 0.0K
13:00 8,499.65 8,499.75 8,497.35 8,497.35 0.0K
13:01 8,497.40 8,497.55 8,495.95 8,495.95 0.0K
13:02 8,495.70 8,497.40 8,495.55 8,497.20 0.0K
13:03 8,496.80 8,497.10 8,496.30 8,496.30 0.0K
13:04 8,495.90 8,497.40 8,495.90 8,497.05 0.0K
13:05 8,496.80 8,497.75 8,496.80 8,496.90 0.0K
13:06 8,496.85 8,496.85 8,495.25 8,495.90 0.0K
13:07 8,495.90 8,495.90 8,494.10 8,495.15 0.0K
13:08 8,495.15 8,495.75 8,494.75 8,495.30 0.0K
13:09 8,495.10 8,495.60 8,494.25 8,494.90 0.0K
13:10 8,494.75 8,494.75 8,492.20 8,492.20 0.0K
13:11 8,492.05 8,492.25 8,491.55 8,492.25 0.0K
13:12 8,492.35 8,492.65 8,491.20 8,491.20 0.0K
13:13 8,491.25 8,492.05 8,490.60 8,490.75 0.0K
13:14 8,490.55 8,491.40 8,490.55 8,491.00 0.0K
13:15 8,490.85 8,492.10 8,490.75 8,492.05 0.0K
13:16 8,492.50 8,492.90 8,491.65 8,492.80 0.0K
13:17 8,492.65 8,494.40 8,492.15 8,492.80 0.0K
13:18 8,493.00 8,493.00 8,490.05 8,490.05 0.0K
13:19 8,490.05 8,491.25 8,490.00 8,490.85 0.0K
13:20 8,490.90 8,491.20 8,490.25 8,490.65 0.0K
13:21 8,490.70 8,490.95 8,488.65 8,488.80 0.0K
13:22 8,488.90 8,489.20 8,487.40 8,487.70 0.0K
13:23 8,487.55 8,487.65 8,486.30 8,486.70 0.0K
13:24 8,486.45 8,486.45 8,485.15 8,485.40 0.0K
13:25 8,485.15 8,485.20 8,483.80 8,485.20 0.0K
13:26 8,484.90 8,486.50 8,484.50 8,486.25 0.0K
13:27 8,486.60 8,486.90 8,485.85 8,486.35 0.0K
13:28 8,486.40 8,486.85 8,485.80 8,485.80 0.0K
13:29 8,486.15 8,486.30 8,484.65 8,485.85 0.0K
13:30 8,485.95 8,490.40 8,485.95 8,489.70 0.0K
13:31 8,489.00 8,489.00 8,487.40 8,487.75 0.0K
13:32 8,487.90 8,489.55 8,487.90 8,489.10 0.0K
13:33 8,488.80 8,490.35 8,488.80 8,490.35 0.0K
13:34 8,490.05 8,492.40 8,490.05 8,492.10 0.0K
13:35 8,491.60 8,495.40 8,491.60 8,495.40 0.0K
13:36 8,495.35 8,495.55 8,494.45 8,495.40 0.0K
13:37 8,495.05 8,496.80 8,495.05 8,496.80 0.0K
13:38 8,497.00 8,498.80 8,496.45 8,498.80 0.0K
13:39 8,499.00 8,501.35 8,499.00 8,500.70 0.0K
13:40 8,500.30 8,502.30 8,500.30 8,502.10 0.0K
13:41 8,502.10 8,502.40 8,501.20 8,502.40 0.0K
13:42 8,502.85 8,504.50 8,502.05 8,504.20 0.0K
13:43 8,503.85 8,505.20 8,503.85 8,504.45 0.0K
13:44 8,504.90 8,505.30 8,502.25 8,502.65 0.0K
13:45 8,502.80 8,503.90 8,502.35 8,503.35 0.0K
13:46 8,503.60 8,505.15 8,502.85 8,505.05 0.0K
13:47 8,504.45 8,505.20 8,504.45 8,505.20 0.0K
13:48 8,504.80 8,505.00 8,502.35 8,503.15 0.0K
13:49 8,503.00 8,503.20 8,502.05 8,502.25 0.0K
13:50 8,502.70 8,504.05 8,501.85 8,502.55 0.0K
13:51 8,502.70 8,502.70 8,498.95 8,499.10 0.0K
13:52 8,498.95 8,499.60 8,498.30 8,499.60 0.0K
13:53 8,499.55 8,500.95 8,499.55 8,500.55 0.0K
13:54 8,500.05 8,500.85 8,499.90 8,500.85 0.0K
13:55 8,501.20 8,501.50 8,499.10 8,499.10 0.0K
13:56 8,499.60 8,501.50 8,499.60 8,500.60 0.0K
13:57 8,500.05 8,501.40 8,499.95 8,500.75 0.0K
13:58 8,500.20 8,500.40 8,498.20 8,498.20 0.0K
13:59 8,498.80 8,499.50 8,498.25 8,498.25 0.0K
14:00 8,498.40 8,499.95 8,498.40 8,499.95 0.0K
14:01 8,500.10 8,501.55 8,499.45 8,501.55 0.0K
14:02 8,501.35 8,501.35 8,499.60 8,499.60 0.0K
14:03 8,499.70 8,499.70 8,497.90 8,499.30 0.0K
14:04 8,499.15 8,499.30 8,497.65 8,498.15 0.0K
14:05 8,498.25 8,499.05 8,497.05 8,498.10 0.0K
14:06 8,498.45 8,500.15 8,497.90 8,498.65 0.0K
14:07 8,499.45 8,500.70 8,498.95 8,499.45 0.0K
14:08 8,499.50 8,502.85 8,499.50 8,502.85 0.0K
14:09 8,503.00 8,504.30 8,502.40 8,504.15 0.0K
14:10 8,504.90 8,504.95 8,503.25 8,504.00 0.0K
14:11 8,504.15 8,505.45 8,504.10 8,504.30 0.0K
14:12 8,504.55 8,505.65 8,504.05 8,504.05 0.0K
14:13 8,504.05 8,504.70 8,502.15 8,502.55 0.0K
14:14 8,503.25 8,506.55 8,502.75 8,506.35 0.0K
14:15 8,506.15 8,508.70 8,505.95 8,508.70 0.0K
14:16 8,508.25 8,508.45 8,506.80 8,507.25 0.0K
14:17 8,506.40 8,508.15 8,506.30 8,506.55 0.0K
14:18 8,504.55 8,506.70 8,504.40 8,506.30 0.0K
14:19 8,506.15 8,506.95 8,505.80 8,505.80 0.0K
14:20 8,504.90 8,504.90 8,503.70 8,503.70 0.0K
14:21 8,502.85 8,503.65 8,501.65 8,502.00 0.0K
14:22 8,501.75 8,502.20 8,499.85 8,500.20 0.0K
14:23 8,500.25 8,500.25 8,496.75 8,496.85 0.0K
14:24 8,497.00 8,497.25 8,495.25 8,495.55 0.0K
14:25 8,495.85 8,495.85 8,494.80 8,495.40 0.0K
14:26 8,494.95 8,495.05 8,493.60 8,494.75 0.0K
14:27 8,494.65 8,494.85 8,491.70 8,492.30 0.0K
14:28 8,492.80 8,493.35 8,492.05 8,493.20 0.0K
14:29 8,493.05 8,493.25 8,492.05 8,492.30 0.0K
14:30 8,492.35 8,492.35 8,490.50 8,491.95 0.0K
14:31 8,491.10 8,491.10 8,482.75 8,483.80 0.0K
14:32 8,485.20 8,487.50 8,485.20 8,487.30 0.0K
14:33 8,487.25 8,492.00 8,487.25 8,491.80 0.0K
14:34 8,491.75 8,493.75 8,490.70 8,493.30 0.0K
14:35 8,493.85 8,497.90 8,493.85 8,496.75 0.0K
14:36 8,496.90 8,497.50 8,495.55 8,495.55 0.0K
14:37 8,496.00 8,497.65 8,495.90 8,497.50 0.0K
14:38 8,497.75 8,500.10 8,496.85 8,499.40 0.0K
14:39 8,499.35 8,500.55 8,498.85 8,500.00 0.0K
14:40 8,499.80 8,502.25 8,499.60 8,500.95 0.0K
14:41 8,501.05 8,501.70 8,500.05 8,501.45 0.0K
14:42 8,501.30 8,501.55 8,500.00 8,501.45 0.0K
14:43 8,501.25 8,502.35 8,501.20 8,502.00 0.0K
14:44 8,502.25 8,503.40 8,502.10 8,502.30 0.0K
14:45 8,502.80 8,504.70 8,502.80 8,504.30 0.0K
14:46 8,504.80 8,507.90 8,504.45 8,507.05 0.0K
14:47 8,507.55 8,507.55 8,503.90 8,503.95 0.0K
14:48 8,504.70 8,504.70 8,502.80 8,503.25 0.0K
14:49 8,504.20 8,506.45 8,504.15 8,505.20 0.0K
14:50 8,505.65 8,506.20 8,505.25 8,505.30 0.0K
14:51 8,506.20 8,506.50 8,505.45 8,505.85 0.0K
14:52 8,506.30 8,510.30 8,506.30 8,509.75 0.0K
14:53 8,509.70 8,510.40 8,508.50 8,508.55 0.0K
14:54 8,508.50 8,510.15 8,508.50 8,510.15 0.0K
14:55 8,510.15 8,511.45 8,509.90 8,511.20 0.0K
14:56 8,511.20 8,511.20 8,508.85 8,509.00 0.0K
14:57 8,508.85 8,508.85 8,507.45 8,507.60 0.0K
14:58 8,507.70 8,507.70 8,505.85 8,505.95 0.0K
14:59 8,506.20 8,506.20 8,504.35 8,504.60 0.0K
15:00 8,506.20 8,509.15 8,506.20 8,507.10 0.0K
15:01 8,506.90 8,506.90 8,499.70 8,499.70 0.0K
15:02 8,500.10 8,501.60 8,498.80 8,498.80 0.0K
15:03 8,499.35 8,499.65 8,498.25 8,498.55 0.0K
15:04 8,499.05 8,499.95 8,497.85 8,498.20 0.0K
15:05 8,498.35 8,501.10 8,498.10 8,501.10 0.0K
15:06 8,501.35 8,504.35 8,500.85 8,503.00 0.0K
15:07 8,503.75 8,504.50 8,501.45 8,501.45 0.0K
15:08 8,501.95 8,502.25 8,500.55 8,501.60 0.0K
15:09 8,501.75 8,502.10 8,499.75 8,499.75 0.0K
15:10 8,499.45 8,500.25 8,499.05 8,500.00 0.0K
15:11 8,499.55 8,499.90 8,497.95 8,497.95 0.0K
15:12 8,498.00 8,498.20 8,496.85 8,497.40 0.0K
15:13 8,498.40 8,498.70 8,496.30 8,496.30 0.0K
15:14 8,498.10 8,498.40 8,496.95 8,497.05 0.0K
15:15 8,497.85 8,497.95 8,494.70 8,495.15 0.0K
15:16 8,494.65 8,494.80 8,492.90 8,493.00 0.0K
15:17 8,493.35 8,494.25 8,492.35 8,492.60 0.0K
15:18 8,492.60 8,494.55 8,490.60 8,493.25 0.0K
15:19 8,494.90 8,495.35 8,494.00 8,494.25 0.0K
15:20 8,494.00 8,494.10 8,490.30 8,491.15 0.0K
15:21 8,492.05 8,493.45 8,492.05 8,492.65 0.0K
15:22 8,493.00 8,493.15 8,491.80 8,491.90 0.0K
15:23 8,491.90 8,492.70 8,490.75 8,490.85 0.0K
15:24 8,491.15 8,491.55 8,489.45 8,489.95 0.0K
15:25 8,489.90 8,491.15 8,489.65 8,490.10 0.0K
15:26 8,490.10 8,491.40 8,488.15 8,488.65 0.0K
15:27 8,488.95 8,490.05 8,488.20 8,488.20 0.0K
15:28 8,488.65 8,490.45 8,488.10 8,489.45 0.0K
15:29 8,487.85 8,494.00 8,487.85 8,494.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available