Shaily Engineering Plastics

SEPL
🏛️ india →
2,180.50
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:08 2,318.00 2,318.00 2,318.00 2,318.00 0.2K
09:15 2,306.00 2,306.50 2,293.00 2,306.50 1.5K
09:16 2,300.40 2,300.40 2,290.70 2,292.20 0.5K
09:17 2,289.90 2,289.90 2,286.00 2,286.00 0.2K
09:18 2,288.70 2,291.80 2,288.70 2,291.80 0.5K
09:19 2,292.30 2,294.90 2,292.30 2,294.90 0.6K
09:20 2,288.00 2,289.00 2,287.00 2,289.00 1.4K
09:21 2,289.40 2,289.50 2,286.00 2,289.50 0.5K
09:22 2,295.00 2,296.40 2,292.40 2,292.40 0.2K
09:23 2,292.20 2,296.40 2,287.90 2,296.40 0.7K
09:24 2,296.50 2,299.60 2,293.60 2,299.60 0.6K
09:25 2,303.00 2,303.00 2,289.30 2,292.30 1.1K
09:26 2,292.10 2,295.00 2,292.10 2,294.70 0.3K
09:27 2,294.70 2,295.70 2,289.20 2,290.40 1.6K
09:28 2,285.10 2,290.30 2,285.10 2,290.30 0.7K
09:29 2,286.80 2,287.10 2,284.40 2,287.10 0.2K
09:30 2,286.00 2,289.00 2,278.80 2,279.80 0.9K
09:31 2,279.80 2,283.10 2,279.80 2,279.90 0.3K
09:32 2,280.90 2,281.90 2,280.90 2,281.90 0.3K
09:33 2,280.00 2,280.00 2,278.70 2,278.70 0.1K
09:34 2,278.90 2,280.40 2,278.70 2,280.40 0.6K
09:35 2,280.50 2,282.90 2,280.50 2,282.90 0.4K
09:36 2,284.60 2,284.70 2,280.00 2,280.00 0.2K
09:37 2,281.30 2,283.60 2,281.30 2,283.60 0.1K
09:38 2,283.60 2,283.60 2,283.30 2,283.30 0.1K
09:39 2,282.00 2,283.40 2,282.00 2,283.40 0.0K
09:40 2,282.40 2,286.50 2,282.40 2,286.50 0.4K
09:41 2,286.90 2,288.20 2,286.90 2,287.60 0.3K
09:42 2,284.20 2,285.30 2,284.20 2,285.30 0.0K
09:43 2,285.30 2,285.30 2,283.00 2,283.00 0.1K
09:44 2,284.00 2,284.70 2,284.00 2,284.70 0.0K
09:45 2,282.40 2,284.90 2,282.40 2,284.90 0.3K
09:46 2,280.10 2,283.00 2,280.10 2,282.20 1.9K
09:47 2,281.00 2,282.20 2,280.00 2,280.00 0.7K
09:48 2,280.00 2,280.00 2,280.00 2,280.00 0.2K
09:49 2,279.90 2,282.60 2,279.90 2,282.50 0.1K
09:50 2,283.80 2,284.90 2,283.60 2,284.80 0.1K
09:51 2,285.40 2,285.40 2,284.30 2,284.60 0.0K
09:52 2,284.40 2,287.50 2,283.90 2,287.50 0.3K
09:53 2,287.50 2,287.50 2,287.00 2,287.40 0.2K
09:54 2,288.40 2,290.60 2,288.40 2,290.60 0.2K
09:55 2,290.70 2,292.40 2,290.70 2,292.40 0.1K
09:56 2,292.30 2,293.60 2,292.30 2,293.60 0.5K
09:57 2,295.10 2,296.60 2,293.80 2,296.60 0.1K
09:58 2,294.40 2,295.90 2,294.40 2,295.90 0.1K
09:59 2,296.00 2,299.00 2,293.30 2,293.30 0.8K
10:00 2,293.30 2,293.40 2,293.20 2,293.20 0.2K
10:01 2,293.00 2,294.70 2,292.10 2,292.10 0.2K
10:02 2,290.00 2,293.20 2,290.00 2,291.00 0.4K
10:03 2,287.00 2,289.00 2,285.10 2,285.10 0.5K
10:04 2,286.90 2,286.90 2,286.70 2,286.70 0.0K
10:05 2,285.10 2,286.30 2,285.10 2,286.30 0.1K
10:06 2,286.50 2,287.00 2,286.50 2,287.00 0.1K
10:07 2,286.60 2,288.00 2,286.60 2,288.00 0.0K
10:08 2,290.20 2,290.20 2,286.80 2,289.00 0.4K
10:09 2,290.50 2,290.50 2,288.30 2,288.30 0.2K
10:10 2,287.40 2,287.60 2,285.00 2,287.60 0.0K
10:11 2,285.40 2,286.60 2,285.40 2,286.60 0.0K
10:12 2,286.60 2,286.60 2,286.60 2,286.60 0.0K
10:13 2,286.60 2,286.60 2,286.60 2,286.60 0.0K
10:14 2,286.50 2,286.50 2,285.00 2,285.00 0.1K
10:15 2,285.00 2,285.40 2,285.00 2,285.40 0.0K
10:16 2,285.00 2,287.80 2,284.60 2,286.00 0.3K
10:17 2,286.00 2,288.30 2,285.10 2,285.10 0.2K
10:18 2,286.00 2,286.00 2,286.00 2,286.00 0.3K
10:19 2,286.00 2,286.90 2,283.90 2,283.90 0.1K
10:20 2,285.20 2,287.00 2,285.20 2,287.00 0.2K
10:21 2,285.20 2,285.20 2,285.20 2,285.20 0.0K
10:22 2,286.90 2,286.90 2,286.90 2,286.90 0.0K
10:23 2,282.10 2,282.40 2,282.10 2,282.40 0.3K
10:24 2,282.40 2,282.40 2,282.30 2,282.40 0.1K
10:25 2,282.40 2,282.40 2,281.10 2,281.10 0.0K
10:26 2,281.10 2,281.90 2,281.10 2,281.90 0.1K
10:27 2,280.50 2,280.50 2,278.90 2,278.90 0.1K
10:28 2,279.80 2,279.80 2,277.00 2,279.60 0.2K
10:29 2,278.60 2,278.60 2,277.00 2,277.00 0.2K
10:30 2,278.40 2,278.40 2,277.00 2,277.00 0.2K
10:31 2,277.00 2,277.00 2,277.00 2,277.00 0.0K
10:33 2,275.00 2,275.00 2,265.00 2,265.00 1.8K
10:34 2,264.40 2,266.80 2,262.50 2,265.90 0.6K
10:35 2,263.80 2,267.30 2,263.80 2,265.20 0.1K
10:36 2,263.80 2,265.00 2,263.70 2,263.70 0.3K
10:37 2,263.90 2,263.90 2,260.60 2,261.80 0.1K
10:38 2,263.40 2,263.40 2,259.50 2,259.50 0.7K
10:39 2,260.70 2,260.80 2,254.80 2,254.80 0.1K
10:40 2,254.80 2,263.70 2,254.80 2,262.20 1.3K
10:41 2,265.00 2,270.00 2,265.00 2,270.00 0.5K
10:42 2,270.10 2,272.00 2,269.00 2,269.00 1.0K
10:43 2,269.60 2,269.60 2,269.00 2,269.00 0.1K
10:44 2,267.10 2,267.10 2,267.10 2,267.10 0.0K
10:45 2,269.00 2,269.10 2,265.00 2,265.00 0.5K
10:46 2,266.30 2,267.10 2,266.30 2,266.90 0.3K
10:47 2,266.60 2,267.90 2,266.30 2,267.90 0.0K
10:48 2,271.00 2,272.90 2,271.00 2,272.90 0.2K
10:49 2,272.60 2,274.20 2,272.30 2,274.20 0.3K
10:50 2,276.30 2,276.50 2,274.00 2,274.00 0.1K
10:51 2,275.90 2,275.90 2,275.00 2,275.00 0.0K
10:52 2,275.90 2,276.50 2,275.90 2,275.90 0.0K
10:53 2,275.10 2,275.90 2,275.10 2,275.90 0.0K
10:54 2,275.10 2,275.10 2,275.00 2,275.00 0.0K
10:55 2,275.90 2,277.40 2,275.90 2,277.40 0.2K
10:56 2,277.40 2,281.00 2,277.40 2,281.00 0.4K
10:57 2,285.90 2,289.60 2,285.90 2,289.60 0.9K
10:58 2,296.10 2,296.10 2,287.40 2,290.50 2.4K
10:59 2,290.50 2,290.50 2,290.00 2,290.00 0.1K
11:00 2,290.00 2,290.00 2,286.60 2,286.60 0.1K
11:01 2,285.10 2,296.80 2,285.10 2,296.80 1.7K
11:02 2,298.70 2,306.80 2,298.70 2,306.80 2.6K
11:03 2,300.00 2,300.00 2,300.00 2,300.00 0.2K
11:04 2,299.40 2,304.80 2,299.40 2,304.80 0.2K
11:05 2,302.70 2,304.40 2,302.10 2,304.20 0.1K
11:06 2,304.10 2,305.80 2,300.60 2,303.60 0.9K
11:07 2,300.70 2,302.50 2,297.10 2,297.10 0.1K
11:08 2,294.00 2,296.00 2,294.00 2,295.80 0.1K
11:09 2,294.00 2,295.80 2,294.00 2,295.80 0.0K
11:10 2,295.70 2,295.70 2,295.70 2,295.70 0.4K
11:11 2,294.00 2,294.00 2,293.90 2,293.90 0.0K
11:12 2,298.10 2,298.10 2,295.60 2,295.70 0.3K
11:13 2,297.00 2,297.00 2,297.00 2,297.00 0.0K
11:14 2,296.90 2,296.90 2,296.90 2,296.90 0.2K
11:15 2,295.00 2,296.60 2,295.00 2,296.60 0.2K
11:16 2,296.10 2,296.10 2,296.10 2,296.10 0.0K
11:17 2,294.10 2,298.20 2,294.10 2,298.20 0.5K
11:19 2,296.10 2,297.00 2,296.10 2,297.00 0.0K
11:20 2,296.10 2,296.10 2,294.00 2,294.00 0.2K
11:21 2,294.00 2,295.10 2,294.00 2,295.00 0.2K
11:22 2,296.80 2,296.80 2,296.80 2,296.80 0.1K
11:23 2,293.50 2,293.50 2,293.00 2,293.00 0.0K
11:24 2,293.00 2,293.00 2,293.00 2,293.00 0.0K
11:25 2,293.00 2,293.00 2,291.00 2,291.00 0.1K
11:26 2,289.00 2,289.00 2,288.00 2,288.00 0.0K
11:27 2,288.00 2,288.00 2,286.20 2,286.20 0.1K
11:28 2,285.00 2,287.00 2,284.00 2,284.30 0.3K
11:29 2,285.70 2,285.70 2,285.70 2,285.70 0.0K
11:30 2,284.20 2,284.20 2,284.10 2,284.10 0.1K
11:32 2,286.00 2,286.10 2,283.90 2,283.90 0.0K
11:33 2,284.00 2,284.70 2,282.80 2,284.70 0.2K
11:34 2,284.70 2,284.70 2,284.70 2,284.70 0.0K
11:35 2,284.70 2,284.90 2,284.70 2,284.90 0.0K
11:36 2,284.90 2,285.70 2,284.90 2,285.70 0.0K
11:37 2,285.70 2,286.10 2,285.70 2,286.10 0.0K
11:38 2,284.20 2,284.20 2,284.20 2,284.20 0.0K
11:40 2,283.20 2,283.50 2,283.20 2,283.50 0.0K
11:41 2,284.10 2,284.10 2,282.50 2,282.50 0.0K
11:42 2,283.70 2,283.70 2,283.70 2,283.70 0.0K
11:43 2,280.00 2,280.00 2,280.00 2,280.00 0.2K
11:44 2,276.50 2,278.40 2,276.00 2,276.00 0.4K
11:45 2,279.80 2,279.80 2,277.30 2,279.10 0.1K
11:46 2,279.20 2,279.20 2,278.30 2,278.30 0.0K
11:47 2,277.20 2,277.20 2,277.20 2,277.20 0.0K
11:48 2,277.20 2,281.90 2,277.20 2,281.90 0.2K
11:49 2,280.30 2,280.30 2,279.90 2,279.90 0.1K
11:50 2,281.40 2,281.40 2,280.90 2,280.90 0.0K
11:51 2,281.20 2,281.20 2,281.20 2,281.20 0.0K
11:52 2,280.60 2,280.60 2,279.80 2,279.80 0.0K
11:54 2,278.30 2,278.40 2,274.70 2,276.40 0.9K
11:55 2,274.30 2,274.30 2,274.30 2,274.30 0.0K
11:56 2,276.90 2,277.90 2,276.90 2,277.70 0.2K
11:57 2,277.60 2,279.40 2,277.60 2,277.70 0.1K
11:58 2,277.40 2,277.40 2,276.60 2,276.60 0.0K
11:59 2,275.20 2,275.20 2,275.20 2,275.20 0.0K
12:00 2,276.70 2,276.70 2,275.20 2,275.20 0.0K
12:01 2,276.30 2,276.30 2,276.30 2,276.30 0.2K
12:02 2,276.10 2,276.20 2,274.30 2,274.30 0.1K
12:03 2,277.00 2,277.00 2,277.00 2,277.00 0.1K
12:04 2,275.90 2,277.50 2,275.90 2,275.90 0.0K
12:05 2,275.90 2,275.90 2,275.30 2,275.90 0.0K
12:06 2,275.90 2,277.00 2,275.90 2,277.00 0.1K
12:07 2,277.10 2,277.10 2,268.10 2,268.10 0.5K
12:08 2,270.70 2,270.70 2,270.70 2,270.70 0.1K
12:09 2,268.30 2,268.30 2,268.30 2,268.30 0.0K
12:10 2,268.80 2,269.40 2,268.80 2,268.80 1.0K
12:11 2,267.20 2,267.20 2,266.30 2,266.30 0.0K
12:12 2,266.00 2,266.00 2,266.00 2,266.00 0.1K
12:13 2,266.70 2,266.70 2,266.70 2,266.70 0.0K
12:14 2,266.70 2,267.70 2,266.70 2,267.70 0.1K
12:16 2,267.90 2,269.10 2,267.90 2,269.10 0.1K
12:17 2,268.20 2,268.20 2,268.20 2,268.20 0.0K
12:18 2,268.10 2,268.10 2,267.70 2,267.70 0.1K
12:19 2,269.30 2,269.90 2,269.30 2,269.90 0.0K
12:20 2,269.30 2,270.80 2,269.30 2,269.90 0.0K
12:21 2,270.90 2,270.90 2,269.90 2,269.90 0.0K
12:23 2,268.60 2,268.60 2,268.60 2,268.60 0.0K
12:24 2,267.20 2,267.20 2,266.00 2,266.00 0.0K
12:25 2,267.30 2,267.30 2,267.30 2,267.30 0.0K
12:26 2,267.60 2,267.60 2,267.60 2,267.60 0.0K
12:27 2,267.60 2,267.60 2,267.60 2,267.60 0.1K
12:28 2,267.60 2,267.60 2,267.60 2,267.60 0.0K
12:29 2,267.40 2,267.40 2,267.40 2,267.40 0.0K
12:30 2,265.00 2,265.60 2,262.60 2,265.60 0.5K
12:31 2,265.70 2,265.70 2,264.00 2,264.00 0.0K
12:32 2,266.00 2,267.00 2,266.00 2,266.20 0.2K
12:33 2,266.20 2,266.20 2,266.20 2,266.20 0.0K
12:34 2,266.90 2,266.90 2,265.60 2,265.60 0.0K
12:35 2,265.40 2,266.10 2,265.40 2,266.10 0.0K
12:36 2,266.10 2,266.10 2,266.10 2,266.10 0.0K
12:37 2,266.10 2,267.60 2,266.10 2,267.60 0.0K
12:38 2,267.60 2,267.60 2,267.20 2,267.20 0.0K
12:39 2,267.60 2,270.70 2,267.60 2,270.50 0.9K
12:40 2,270.70 2,272.60 2,270.70 2,272.60 0.5K
12:41 2,277.50 2,278.80 2,272.10 2,278.80 0.4K
12:42 2,276.20 2,276.30 2,276.20 2,276.30 0.2K
12:43 2,273.90 2,273.90 2,273.90 2,273.90 0.0K
12:44 2,270.00 2,271.70 2,269.50 2,269.50 0.1K
12:45 2,270.20 2,270.20 2,270.20 2,270.20 0.0K
12:46 2,270.60 2,270.60 2,270.60 2,270.60 0.0K
12:48 2,270.60 2,272.30 2,270.60 2,272.30 0.2K
12:49 2,277.30 2,277.30 2,277.30 2,277.30 0.0K
12:50 2,277.40 2,277.40 2,276.50 2,276.50 0.0K
12:51 2,276.80 2,279.10 2,276.80 2,279.10 0.1K
12:52 2,277.00 2,277.00 2,277.00 2,277.00 0.0K
12:53 2,276.90 2,278.90 2,276.60 2,276.60 0.1K
12:54 2,277.10 2,277.10 2,277.10 2,277.10 0.0K
12:55 2,278.90 2,278.90 2,276.90 2,278.90 0.1K
12:56 2,278.90 2,278.90 2,278.60 2,278.60 0.0K
12:57 2,278.90 2,278.90 2,278.90 2,278.90 0.1K
12:58 2,277.50 2,277.50 2,277.00 2,277.00 0.1K
13:00 2,277.00 2,281.40 2,277.00 2,281.40 0.7K
13:01 2,281.50 2,281.50 2,281.10 2,281.10 0.3K
13:02 2,281.20 2,281.20 2,281.20 2,281.20 0.0K
13:03 2,280.10 2,280.10 2,280.10 2,280.10 0.1K
13:04 2,281.00 2,281.00 2,280.10 2,280.10 0.1K
13:05 2,280.50 2,280.50 2,280.50 2,280.50 0.0K
13:07 2,280.50 2,280.50 2,280.00 2,280.00 0.1K
13:08 2,278.10 2,278.10 2,278.10 2,278.10 0.0K
13:10 2,279.50 2,279.50 2,277.00 2,277.00 0.1K
13:11 2,278.50 2,278.50 2,278.50 2,278.50 0.0K
13:12 2,277.00 2,277.00 2,277.00 2,277.00 0.0K
13:15 2,278.00 2,278.00 2,277.00 2,277.00 0.1K
13:17 2,276.90 2,276.90 2,276.90 2,276.90 0.1K
13:19 2,276.20 2,276.20 2,276.20 2,276.20 0.0K
13:20 2,276.20 2,276.20 2,276.20 2,276.20 0.0K
13:21 2,276.20 2,276.20 2,274.00 2,274.00 0.1K
13:22 2,275.70 2,275.70 2,273.00 2,273.00 0.1K
13:23 2,275.20 2,275.20 2,275.20 2,275.20 0.0K
13:24 2,273.30 2,275.10 2,273.30 2,275.10 0.0K
13:26 2,274.00 2,274.00 2,274.00 2,274.00 0.0K
13:27 2,274.90 2,274.90 2,274.90 2,274.90 0.1K
13:28 2,274.90 2,275.00 2,274.90 2,275.00 0.0K
13:29 2,271.10 2,271.10 2,271.10 2,271.10 0.3K
13:30 2,273.40 2,273.40 2,273.40 2,273.40 0.1K
13:31 2,272.70 2,272.70 2,272.70 2,272.70 0.0K
13:32 2,274.40 2,274.40 2,271.70 2,271.70 0.0K
13:34 2,274.20 2,274.20 2,274.20 2,274.20 0.0K
13:35 2,274.20 2,274.50 2,274.20 2,274.30 0.2K
13:36 2,274.00 2,274.00 2,274.00 2,274.00 0.1K
13:37 2,274.00 2,274.00 2,274.00 2,274.00 0.0K
13:39 2,273.90 2,273.90 2,273.90 2,273.90 0.0K
13:40 2,273.90 2,273.90 2,273.90 2,273.90 0.0K
13:42 2,273.80 2,273.80 2,272.70 2,272.70 0.4K
13:43 2,272.00 2,272.00 2,272.00 2,272.00 0.0K
13:44 2,272.90 2,272.90 2,272.90 2,272.90 0.0K
13:45 2,273.90 2,274.30 2,273.40 2,274.30 0.6K
13:46 2,275.70 2,275.70 2,275.70 2,275.70 0.0K
13:47 2,275.70 2,275.70 2,275.70 2,275.70 0.0K
13:48 2,275.70 2,275.70 2,275.70 2,275.70 0.0K
13:50 2,274.30 2,274.30 2,273.70 2,273.70 0.1K
13:51 2,274.80 2,274.80 2,274.80 2,274.80 0.0K
13:55 2,274.50 2,274.50 2,273.00 2,273.00 0.0K
13:56 2,272.60 2,274.10 2,272.60 2,274.10 0.0K
13:57 2,274.00 2,274.00 2,272.60 2,272.60 0.0K
14:00 2,273.00 2,273.00 2,273.00 2,273.00 0.0K
14:01 2,270.00 2,271.20 2,270.00 2,271.20 1.5K
14:04 2,271.20 2,271.20 2,271.10 2,271.10 0.1K
14:05 2,271.10 2,271.10 2,271.10 2,271.10 0.0K
14:06 2,271.00 2,271.00 2,271.00 2,271.00 0.0K
14:07 2,270.00 2,271.10 2,270.00 2,271.10 0.1K
14:09 2,270.00 2,270.00 2,270.00 2,270.00 0.1K
14:11 2,270.00 2,270.00 2,269.20 2,269.20 0.9K
14:12 2,271.50 2,271.50 2,271.50 2,271.50 0.0K
14:13 2,272.80 2,272.80 2,271.50 2,271.50 0.1K
14:15 2,269.00 2,269.00 2,267.20 2,267.20 0.1K
14:16 2,269.00 2,269.00 2,269.00 2,269.00 0.0K
14:17 2,268.70 2,268.70 2,268.70 2,268.70 0.0K
14:19 2,269.30 2,269.30 2,269.30 2,269.30 0.0K
14:20 2,268.00 2,272.00 2,268.00 2,272.00 0.2K
14:21 2,269.90 2,271.20 2,269.90 2,271.20 0.3K
14:22 2,273.00 2,274.10 2,273.00 2,274.10 0.1K
14:23 2,274.80 2,274.80 2,274.80 2,274.80 0.0K
14:24 2,274.10 2,274.10 2,274.10 2,274.10 0.0K
14:25 2,273.00 2,273.00 2,273.00 2,273.00 0.0K
14:26 2,277.10 2,277.10 2,277.10 2,277.10 0.2K
14:28 2,278.40 2,278.40 2,278.40 2,278.40 0.0K
14:29 2,277.40 2,277.40 2,277.30 2,277.30 0.2K
14:30 2,276.40 2,276.40 2,275.60 2,275.60 0.1K
14:31 2,277.90 2,277.90 2,277.90 2,277.90 0.0K
14:32 2,277.00 2,277.00 2,277.00 2,277.00 0.0K
14:34 2,277.00 2,277.00 2,277.00 2,277.00 0.1K
14:36 2,277.10 2,277.10 2,277.10 2,277.10 0.0K
14:37 2,277.00 2,280.30 2,277.00 2,280.30 0.1K
14:40 2,277.30 2,277.50 2,277.30 2,277.50 0.0K
14:41 2,279.40 2,279.40 2,279.40 2,279.40 0.0K
14:42 2,277.50 2,277.50 2,277.50 2,277.50 0.0K
14:43 2,277.30 2,278.30 2,277.30 2,277.30 0.0K
14:44 2,277.30 2,277.30 2,274.80 2,275.50 0.2K
14:45 2,275.60 2,275.60 2,275.60 2,275.60 0.0K
14:46 2,274.00 2,274.00 2,274.00 2,274.00 0.0K
14:47 2,271.80 2,271.80 2,271.10 2,271.10 0.0K
14:48 2,271.10 2,271.10 2,270.10 2,271.00 0.0K
14:49 2,271.70 2,271.70 2,271.00 2,271.00 0.2K
14:50 2,270.50 2,270.50 2,270.50 2,270.50 0.2K
14:51 2,271.40 2,271.40 2,271.40 2,271.40 0.0K
14:52 2,270.00 2,270.00 2,266.70 2,267.70 0.3K
14:53 2,269.90 2,269.90 2,269.60 2,269.60 0.0K
14:54 2,269.60 2,269.70 2,269.60 2,269.70 0.0K
14:56 2,270.00 2,270.00 2,270.00 2,270.00 0.0K
14:57 2,268.50 2,268.50 2,268.30 2,268.30 0.1K
14:58 2,270.10 2,270.10 2,270.10 2,270.10 0.1K
14:59 2,270.10 2,271.00 2,270.00 2,270.00 0.4K
15:00 2,271.00 2,271.00 2,270.00 2,270.00 0.0K
15:01 2,270.00 2,271.00 2,270.00 2,270.00 0.1K
15:02 2,270.00 2,271.00 2,270.00 2,270.80 0.0K
15:03 2,270.80 2,270.80 2,270.10 2,270.10 0.0K
15:04 2,270.10 2,270.80 2,270.10 2,270.10 0.0K
15:05 2,270.10 2,270.10 2,270.00 2,270.00 0.1K
15:06 2,270.70 2,270.70 2,270.00 2,270.70 0.5K
15:07 2,270.60 2,271.40 2,270.60 2,271.40 0.3K
15:08 2,270.70 2,272.00 2,270.60 2,271.40 0.1K
15:09 2,271.40 2,271.40 2,271.00 2,271.40 0.0K
15:10 2,271.00 2,275.00 2,271.00 2,275.00 0.5K
15:11 2,275.00 2,275.70 2,275.00 2,275.60 0.1K
15:12 2,275.70 2,277.70 2,275.10 2,277.70 0.4K
15:13 2,278.00 2,278.00 2,276.20 2,276.20 0.2K
15:14 2,276.50 2,277.00 2,276.50 2,276.60 0.5K
15:15 2,276.80 2,277.10 2,276.60 2,277.10 0.6K
15:16 2,277.10 2,281.90 2,277.10 2,281.90 1.0K
15:17 2,281.90 2,281.90 2,281.00 2,281.00 0.1K
15:18 2,281.00 2,281.00 2,280.10 2,280.60 0.8K
15:19 2,280.60 2,280.60 2,280.00 2,280.00 0.3K
15:20 2,282.30 2,288.70 2,282.30 2,288.00 1.3K
15:21 2,288.00 2,288.00 2,281.30 2,281.50 1.0K
15:22 2,282.60 2,285.60 2,281.50 2,285.60 0.6K
15:23 2,286.20 2,286.20 2,280.60 2,280.60 0.9K
15:24 2,281.20 2,284.50 2,280.60 2,284.50 0.4K
15:25 2,282.50 2,284.00 2,282.50 2,282.50 0.2K
15:26 2,282.50 2,282.80 2,281.20 2,281.20 0.3K
15:27 2,281.20 2,281.20 2,281.20 2,281.20 0.5K
15:28 2,281.00 2,285.80 2,279.40 2,279.40 0.5K
15:29 2,281.40 2,281.40 2,277.50 2,280.60 0.3K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 2,217.80 2,217.80 2,110.00 2,180.50 0.1M
2025-10-01 2,192.00 2,238.60 2,171.10 2,198.30 0.1M
2025-09-30 2,242.40 2,264.00 2,163.50 2,176.90 0.1M
2025-09-29 2,245.00 2,285.10 2,220.30 2,242.30 0.1M
2025-09-26 2,286.00 2,312.40 2,234.70 2,243.10 0.1M
2025-09-25 2,318.00 2,318.00 2,254.80 2,280.60 0.1M
2025-09-24 2,250.00 2,361.50 2,221.40 2,321.40 0.1M
2025-09-23 2,316.00 2,329.20 2,235.00 2,252.00 0.1M
2025-09-22 2,364.00 2,378.60 2,300.00 2,312.80 0.1M
2025-09-19 2,380.00 2,406.20 2,303.50 2,349.90 0.1M
2025-09-18 2,470.50 2,470.50 2,371.80 2,381.90 0.2M
2025-09-17 2,403.00 2,670.00 2,403.00 2,477.60 0.8M
2025-09-16 2,306.30 2,412.00 2,279.30 2,388.60 0.2M
2025-09-15 2,257.10 2,296.10 2,200.00 2,289.50 0.1M
2025-09-12 2,290.00 2,325.00 2,233.00 2,249.10 0.1M
2025-09-11 2,250.00 2,322.00 2,216.00 2,282.80 0.1M
2025-09-10 2,228.10 2,317.00 2,219.80 2,246.90 0.1M
2025-09-09 2,242.90 2,242.90 2,183.30 2,228.10 0.1M
2025-09-08 2,206.50 2,279.90 2,206.50 2,225.00 0.1M
2025-09-05 2,190.00 2,208.80 2,143.70 2,195.50 0.1M
2025-09-04 2,203.80 2,222.00 2,155.10 2,185.30 0.1M
2025-09-03 2,248.00 2,273.90 2,183.00 2,197.20 0.1M
2025-09-02 2,166.20 2,284.00 2,150.00 2,254.50 0.2M
2025-09-01 2,232.00 2,240.40 2,150.60 2,164.50 0.2M
2025-08-29 2,106.90 2,249.00 2,099.60 2,232.00 0.3M
2025-08-28 2,140.10 2,152.20 2,089.10 2,112.10 0.1M
2025-08-26 2,140.80 2,176.90 2,078.50 2,146.10 0.2M
2025-08-25 2,121.00 2,177.80 2,100.00 2,145.70 0.3M
2025-08-22 2,019.90 2,128.30 1,992.90 2,103.40 0.5M
2025-08-21 1,949.80 2,060.00 1,935.10 2,012.20 0.6M
2025-08-20 1,935.00 1,950.00 1,887.40 1,912.80 0.4M
2025-08-19 1,812.00 1,942.40 1,777.00 1,927.90 0.3M
2025-08-18 1,841.90 1,863.90 1,796.20 1,811.50 0.1M
2025-08-14 1,853.00 1,862.80 1,821.10 1,833.60 0.1M
2025-08-13 1,795.00 1,899.00 1,766.70 1,853.00 0.6M
2025-08-12 1,771.20 1,866.60 1,683.80 1,758.00 1.9M
2025-08-11 1,604.30 1,711.00 1,604.30 1,670.00 0.7M
2025-08-08 1,585.10 1,620.00 1,535.90 1,600.10 0.1M
2025-08-07 1,635.00 1,649.60 1,537.80 1,585.20 0.2M
2025-08-06 1,642.00 1,675.00 1,621.00 1,655.60 0.0M
2025-08-05 1,665.50 1,688.90 1,654.60 1,667.40 0.1M
2025-08-04 1,627.90 1,680.00 1,610.20 1,665.00 0.1M
2025-08-01 1,590.00 1,618.20 1,578.00 1,601.50 0.1M
2025-07-31 1,600.00 1,625.80 1,576.20 1,586.30 0.1M
2025-07-30 1,678.00 1,711.10 1,594.10 1,618.00 0.1M
2025-07-29 1,581.70 1,700.00 1,544.20 1,662.00 0.2M
2025-07-28 1,586.80 1,600.00 1,536.50 1,544.20 0.0M
2025-07-25 1,635.00 1,635.00 1,564.90 1,586.60 0.1M
2025-07-24 1,636.00 1,659.50 1,620.40 1,628.90 0.0M
2025-07-23 1,649.00 1,649.00 1,612.60 1,635.60 0.0M
2025-07-22 1,695.00 1,695.00 1,624.00 1,632.40 0.0M
2025-07-21 1,655.00 1,692.00 1,611.00 1,670.10 0.1M
2025-07-18 1,644.00 1,658.00 1,615.30 1,645.10 0.0M
2025-07-17 1,632.00 1,660.30 1,620.00 1,633.60 0.0M
2025-07-16 1,645.00 1,650.60 1,624.00 1,632.00 0.0M
2025-07-15 1,606.50 1,643.40 1,606.50 1,632.40 0.0M
2025-07-14 1,614.50 1,628.00 1,595.00 1,606.50 0.0M
2025-07-11 1,620.00 1,656.00 1,601.00 1,611.80 0.1M
2025-07-10 1,611.00 1,622.90 1,580.00 1,611.40 0.1M
2025-07-09 1,597.60 1,620.00 1,596.10 1,615.70 0.0M
2025-07-08 1,634.20 1,634.20 1,580.00 1,597.60 0.1M
2025-07-07 1,632.00 1,647.90 1,610.60 1,613.00 0.0M
2025-07-04 1,625.00 1,653.40 1,613.60 1,628.40 0.0M
2025-07-03 1,649.00 1,653.00 1,612.80 1,643.70 0.1M
2025-07-02 1,620.00 1,645.20 1,600.70 1,639.00 0.1M
2025-07-01 1,670.00 1,682.40 1,613.20 1,632.80 0.1M
2025-06-30 1,722.00 1,722.50 1,656.70 1,663.50 0.1M
2025-06-27 1,650.00 1,724.90 1,650.00 1,699.30 0.1M
2025-06-26 1,675.00 1,700.00 1,651.00 1,657.60 0.1M
2025-06-25 1,764.00 1,764.00 1,669.90 1,680.00 0.1M
2025-06-24 1,759.00 1,764.10 1,723.90 1,745.80 0.1M
2025-06-23 1,685.50 1,741.20 1,685.50 1,732.20 0.0M
2025-06-20 1,713.00 1,733.90 1,696.10 1,719.90 0.0M
2025-06-19 1,776.40 1,795.00 1,705.00 1,719.70 0.0M
2025-06-18 1,765.60 1,799.70 1,753.80 1,776.30 0.1M
2025-06-17 1,751.80 1,777.90 1,737.30 1,755.60 0.1M
2025-06-16 1,735.00 1,767.60 1,710.60 1,749.90 0.1M
2025-06-13 1,768.90 1,778.70 1,715.00 1,738.10 0.1M
2025-06-12 1,799.70 1,801.00 1,760.00 1,764.60 0.1M
2025-06-11 1,794.50 1,819.00 1,770.00 1,783.80 0.1M
2025-06-10 1,760.90 1,822.90 1,760.90 1,790.10 0.2M
2025-06-09 1,748.10 1,792.70 1,727.20 1,759.80 0.2M
2025-06-06 1,814.90 1,827.00 1,744.00 1,754.00 0.3M
2025-06-05 1,885.50 1,904.80 1,796.90 1,803.00 0.2M
2025-06-04 1,911.10 1,924.70 1,875.00 1,882.10 0.1M
2025-06-03 1,970.00 1,995.00 1,904.40 1,911.20 0.2M
2025-06-02 2,034.50 2,073.80 1,951.50 1,997.90 0.3M
2025-05-30 1,858.40 2,023.60 1,851.30 2,016.80 0.4M
2025-05-29 1,852.50 1,948.00 1,829.70 1,839.70 0.2M
2025-05-28 1,807.50 1,865.00 1,803.10 1,851.50 0.1M
2025-05-27 1,898.30 1,939.00 1,785.20 1,801.30 0.2M
2025-05-26 1,830.00 1,909.00 1,803.90 1,898.40 0.1M
2025-05-23 1,799.90 1,865.00 1,772.30 1,806.80 0.1M
2025-05-22 1,797.00 1,832.20 1,781.10 1,788.80 0.1M
2025-05-21 1,802.10 1,839.80 1,776.10 1,787.90 0.1M
2025-05-20 1,698.90 1,818.00 1,664.20 1,802.10 0.5M
2025-05-19 1,671.60 1,713.90 1,658.80 1,665.60 0.1M
2025-05-16 1,668.40 1,711.90 1,661.10 1,671.60 0.1M
2025-05-15 1,708.00 1,715.80 1,660.00 1,666.90 0.1M
2025-05-14 1,800.00 1,800.00 1,675.60 1,708.00 0.5M
2025-05-13 1,749.00 1,800.00 1,703.30 1,764.70 0.2M
2025-05-12 1,719.00 1,787.00 1,698.00 1,748.40 0.1M
2025-05-09 1,617.00 1,649.90 1,600.60 1,639.30 0.1M
2025-05-08 1,630.00 1,690.00 1,596.10 1,635.10 0.2M
2025-05-07 1,500.10 1,641.50 1,500.10 1,598.50 0.1M
2025-05-06 1,638.90 1,638.90 1,540.30 1,546.70 0.0M
2025-05-05 1,580.40 1,620.00 1,533.10 1,611.10 0.0M
2025-05-02 1,506.00 1,582.90 1,503.20 1,550.40 0.1M
2025-04-30 1,589.90 1,589.90 1,505.20 1,530.00 0.1M
2025-04-29 1,560.00 1,618.00 1,557.10 1,562.10 0.1M
2025-04-28 1,604.00 1,620.00 1,546.60 1,562.10 0.1M
2025-04-25 1,570.00 1,617.80 1,524.50 1,607.40 0.1M
2025-04-24 1,617.00 1,654.70 1,580.10 1,592.60 0.1M
2025-04-23 1,652.10 1,676.90 1,592.10 1,619.70 0.1M
2025-04-22 1,650.00 1,690.00 1,626.10 1,647.20 0.1M
2025-04-21 1,762.10 1,779.80 1,647.80 1,653.40 0.2M
2025-04-17 1,832.90 1,849.70 1,775.00 1,830.80 0.1M
2025-04-16 1,660.00 1,810.40 1,656.10 1,795.80 0.3M
2025-04-15 1,540.00 1,645.90 1,540.00 1,645.90 0.1M
2025-04-11 1,454.95 1,529.45 1,432.00 1,496.25 0.2M
2025-04-09 1,440.00 1,460.90 1,381.00 1,390.45 0.1M
2025-04-08 1,540.40 1,577.80 1,402.05 1,463.75 0.1M
2025-04-07 1,372.65 1,540.40 1,372.65 1,476.05 0.3M
2025-04-04 1,551.00 1,574.95 1,525.15 1,525.15 0.2M
2025-04-03 1,650.00 1,671.90 1,605.40 1,605.40 0.2M
2025-04-02 1,760.00 1,794.00 1,689.90 1,689.90 0.2M
2025-04-01 1,827.55 1,850.00 1,750.00 1,778.85 0.1M
2025-03-28 1,942.75 1,942.75 1,827.35 1,827.35 0.1M
2025-03-27 1,756.40 1,939.90 1,756.40 1,923.50 0.1M
2025-03-26 1,908.00 1,940.00 1,775.15 1,848.75 0.1M
2025-03-25 1,810.00 1,853.15 1,789.45 1,852.20 0.1M
2025-03-24 1,752.30 1,800.00 1,711.00 1,764.95 0.0M
2025-03-21 1,797.00 1,830.00 1,725.10 1,752.30 0.0M
2025-03-20 1,840.00 1,840.00 1,759.00 1,784.60 0.0M
2025-03-19 1,834.00 1,870.00 1,790.10 1,811.40 0.0M
2025-03-18 1,807.95 1,835.00 1,755.00 1,803.65 0.0M
2025-03-17 1,859.00 1,859.00 1,749.00 1,775.20 0.0M
2025-03-13 1,849.90 1,849.90 1,780.00 1,809.50 0.0M
2025-03-12 1,789.85 1,855.00 1,744.00 1,844.25 0.0M
2025-03-11 1,799.85 1,830.00 1,710.00 1,793.45 0.0M
2025-03-10 1,814.45 1,874.40 1,750.00 1,771.75 0.1M
2025-03-07 1,729.80 1,796.30 1,660.00 1,796.00 0.1M
2025-03-06 1,720.00 1,750.00 1,670.05 1,710.80 0.0M
2025-03-05 1,593.25 1,672.80 1,555.00 1,669.75 0.2M
2025-03-04 1,547.90 1,621.00 1,500.00 1,593.15 0.1M
2025-03-03 1,545.00 1,594.50 1,479.25 1,543.85 0.1M
2025-02-28 1,470.00 1,560.90 1,413.00 1,518.60 0.5M
2025-02-27 1,515.00 1,565.25 1,467.15 1,486.60 0.1M
2025-02-25 1,499.00 1,553.45 1,444.00 1,518.20 0.2M
2025-02-24 1,406.00 1,505.00 1,388.55 1,479.50 0.0M
2025-02-21 1,495.70 1,536.00 1,421.55 1,461.60 0.0M
2025-02-20 1,438.00 1,495.70 1,400.00 1,489.35 0.0M
2025-02-19 1,308.65 1,446.35 1,308.65 1,424.50 0.1M
2025-02-18 1,393.00 1,446.35 1,377.50 1,377.50 0.1M
2025-02-17 1,500.00 1,501.40 1,450.00 1,450.00 0.1M
2025-02-14 1,565.00 1,565.00 1,491.70 1,526.30 0.1M
2025-02-13 1,572.00 1,579.90 1,481.35 1,570.20 0.1M
2025-02-12 1,442.65 1,579.90 1,431.70 1,543.40 0.1M
2025-02-11 1,625.00 1,640.00 1,507.05 1,507.05 0.0M
2025-02-10 1,684.00 1,684.00 1,536.00 1,586.35 0.0M
2025-02-07 1,668.00 1,679.10 1,590.00 1,604.40 0.0M
2025-02-06 1,665.00 1,689.90 1,620.10 1,642.65 0.0M
2025-02-05 1,660.00 1,682.00 1,610.00 1,628.15 0.0M
2025-02-04 1,679.00 1,747.95 1,640.00 1,664.75 0.1M
2025-02-03 1,624.35 1,694.05 1,534.05 1,691.15 0.1M
2025-02-01 1,575.20 1,614.70 1,540.10 1,613.40 0.1M
2025-01-31 1,519.00 1,537.85 1,481.05 1,537.85 0.0M
2025-01-30 1,445.00 1,464.65 1,400.00 1,464.65 0.0M
2025-01-29 1,301.00 1,394.95 1,301.00 1,394.95 0.0M
2025-01-28 1,365.00 1,390.00 1,310.00 1,328.55 0.1M
2025-01-27 1,494.95 1,494.95 1,369.20 1,369.20 0.1M
2025-01-24 1,535.00 1,535.00 1,435.05 1,441.25 0.1M
2025-01-23 1,493.00 1,519.00 1,490.00 1,510.55 0.1M
2025-01-22 1,505.05 1,524.00 1,462.65 1,513.50 0.1M
2025-01-21 1,548.70 1,570.00 1,498.00 1,505.05 0.1M
2025-01-20 1,520.00 1,568.00 1,460.50 1,535.15 0.0M
2025-01-17 1,495.00 1,534.00 1,472.80 1,495.90 0.0M
2025-01-16 1,538.80 1,539.95 1,500.00 1,516.90 0.0M
2025-01-15 1,574.90 1,574.90 1,500.00 1,517.60 0.0M
2025-01-14 1,452.00 1,560.95 1,423.05 1,544.85 0.1M
2025-01-13 1,540.00 1,544.40 1,486.65 1,486.65 0.2M
2025-01-10 1,630.00 1,630.00 1,560.00 1,564.90 0.2M
2025-01-09 1,598.40 1,651.70 1,548.65 1,630.70 0.2M
2025-01-08 1,534.90 1,585.30 1,482.00 1,573.05 0.1M
2025-01-07 1,471.75 1,529.95 1,450.00 1,509.85 0.1M
2025-01-06 1,569.90 1,594.00 1,471.75 1,474.90 0.2M
2025-01-03 1,490.35 1,564.85 1,456.00 1,549.20 0.1M
2025-01-02 1,425.10 1,510.95 1,375.00 1,490.35 0.1M
2025-01-01 1,444.90 1,474.00 1,405.10 1,439.00 0.0M