NHPC Ltd (NHPC)

NHPC
🏛️ Indien →
86.61
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 82.08 82.08 82.08 82.08 180.4K
09:15 81.69 82.60 81.69 82.56 744.6K
09:16 82.60 82.99 82.60 82.99 270.2K
09:17 83.08 83.37 83.08 83.21 309.2K
09:18 83.20 83.36 83.06 83.06 210.9K
09:19 83.07 83.08 82.67 82.67 257.1K
09:20 82.61 82.95 82.54 82.85 317.0K
09:21 82.93 83.24 82.93 83.17 186.9K
09:22 83.23 83.27 83.17 83.22 91.2K
09:23 83.22 83.25 83.02 83.03 129.4K
09:24 82.94 82.99 82.69 82.69 173.4K
09:25 82.72 82.79 82.57 82.59 154.3K
09:26 82.52 82.70 82.48 82.69 171.3K
09:27 82.64 82.64 82.37 82.37 148.9K
09:28 82.52 82.67 82.39 82.67 202.6K
09:29 82.70 82.81 82.69 82.73 95.3K
09:30 82.76 82.93 82.76 82.91 71.7K
09:31 82.96 82.96 82.79 82.90 105.2K
09:32 82.93 83.07 82.87 82.97 109.9K
09:33 82.95 82.99 82.79 82.82 89.9K
09:34 82.85 82.94 82.85 82.94 53.5K
09:35 82.95 83.08 82.95 82.99 70.2K
09:36 82.98 83.08 82.94 82.96 42.1K
09:37 82.99 82.99 82.81 82.93 68.6K
09:38 82.99 83.06 82.97 83.05 44.7K
09:39 82.96 83.08 82.95 82.95 55.0K
09:40 82.95 83.02 82.90 82.99 85.6K
09:41 82.95 82.95 82.86 82.87 34.9K
09:42 82.87 82.87 82.72 82.76 109.3K
09:43 82.81 83.05 82.81 83.05 60.0K
09:44 82.98 83.05 82.98 83.00 37.2K
09:45 82.95 83.00 82.95 82.96 26.1K
09:46 82.89 83.05 82.89 83.01 69.5K
09:47 83.05 83.08 82.99 82.99 24.6K
09:48 83.01 83.01 83.00 83.01 23.5K
09:49 83.00 83.00 82.87 82.91 37.0K
09:50 82.89 82.89 82.83 82.86 25.3K
09:51 82.81 82.81 82.70 82.71 82.1K
09:52 82.67 82.81 82.67 82.81 52.7K
09:53 82.80 82.84 82.79 82.84 34.4K
09:54 82.84 82.84 82.62 82.62 60.9K
09:55 82.65 82.72 82.53 82.64 115.4K
09:56 82.72 82.78 82.72 82.76 27.7K
09:57 82.70 82.72 82.60 82.67 38.0K
09:58 82.67 82.67 82.60 82.60 38.3K
09:59 82.61 82.70 82.61 82.70 19.4K
10:00 82.70 82.70 82.55 82.60 57.6K
10:01 82.55 82.60 82.44 82.44 67.1K
10:02 82.42 82.45 82.28 82.28 129.3K
10:03 82.28 82.43 82.28 82.40 46.9K
10:04 82.43 82.55 82.43 82.50 69.3K
10:05 82.49 82.58 82.46 82.50 57.4K
10:06 82.51 82.51 82.47 82.51 40.5K
10:07 82.52 82.52 82.37 82.40 77.5K
10:08 82.39 82.40 82.39 82.40 29.0K
10:09 82.40 82.40 82.32 82.35 75.6K
10:10 82.31 82.37 82.21 82.33 60.5K
10:11 82.33 82.33 82.27 82.33 19.4K
10:12 82.39 82.44 82.31 82.33 35.6K
10:13 82.33 82.33 82.10 82.12 113.0K
10:14 82.08 82.18 82.08 82.18 65.6K
10:15 82.16 82.22 82.15 82.22 60.0K
10:16 82.25 82.31 82.25 82.29 28.7K
10:17 82.33 82.33 82.25 82.26 40.5K
10:18 82.27 82.27 82.21 82.21 10.6K
10:19 82.23 82.28 82.22 82.22 31.5K
10:20 82.22 82.34 82.22 82.32 39.1K
10:21 82.32 82.33 82.25 82.31 26.1K
10:22 82.30 82.32 82.27 82.30 14.7K
10:23 82.29 82.30 82.15 82.20 73.1K
10:24 82.32 82.32 82.15 82.15 104.3K
10:25 82.19 82.20 82.10 82.10 35.1K
10:26 82.15 82.24 82.14 82.14 58.3K
10:27 82.11 82.11 81.89 82.03 183.5K
10:28 82.05 82.09 82.02 82.09 63.4K
10:29 82.08 82.08 81.93 81.93 78.2K
10:30 82.01 82.07 82.01 82.06 76.0K
10:31 82.01 82.01 81.95 81.97 20.9K
10:32 81.92 82.01 81.92 82.01 18.4K
10:33 82.00 82.00 81.96 81.97 13.9K
10:34 81.98 81.99 81.96 81.99 34.7K
10:35 81.99 82.06 81.99 82.05 113.5K
10:36 82.05 82.07 82.02 82.03 33.5K
10:37 81.99 82.04 81.96 81.96 20.4K
10:38 82.00 82.12 82.00 82.09 63.0K
10:39 82.10 82.23 82.10 82.20 43.0K
10:40 82.18 82.20 82.12 82.13 37.5K
10:41 82.13 82.22 82.11 82.12 30.8K
10:42 82.20 82.23 82.14 82.23 13.6K
10:43 82.25 82.27 82.15 82.15 37.7K
10:44 82.20 82.26 82.16 82.24 18.0K
10:45 82.21 82.21 82.16 82.19 34.2K
10:46 82.18 82.24 82.16 82.18 16.0K
10:47 82.16 82.23 82.11 82.23 20.4K
10:48 82.23 82.23 82.17 82.20 5.3K
10:49 82.18 82.24 82.17 82.24 16.4K
10:50 82.23 82.23 82.12 82.13 33.3K
10:51 82.13 82.17 82.12 82.13 18.1K
10:52 82.12 82.15 82.01 82.10 22.4K
10:53 82.09 82.10 82.03 82.10 5.4K
10:54 82.05 82.05 82.04 82.04 55.8K
10:55 82.04 82.04 81.98 81.98 14.7K
10:56 82.00 82.04 81.95 81.95 71.7K
10:57 81.93 81.93 81.90 81.92 57.4K
10:58 81.95 81.96 81.89 81.90 14.7K
10:59 81.89 81.95 81.89 81.93 31.9K
11:00 81.88 81.93 81.81 81.88 42.9K
11:01 81.86 81.86 81.81 81.84 20.0K
11:02 81.85 82.04 81.85 82.04 105.2K
11:03 82.04 82.05 81.98 82.00 51.4K
11:04 82.04 82.04 81.92 81.92 21.9K
11:05 81.91 82.04 81.88 82.04 44.3K
11:06 81.97 82.04 81.96 82.04 27.3K
11:07 82.04 82.06 82.01 82.05 17.1K
11:08 82.01 82.05 81.99 82.05 22.0K
11:09 82.00 82.01 81.95 81.97 14.4K
11:10 81.97 81.97 81.90 81.91 23.1K
11:11 81.91 81.98 81.91 81.95 24.4K
11:12 81.97 81.98 81.91 81.93 7.7K
11:13 81.91 81.99 81.91 81.99 69.5K
11:14 81.99 81.99 81.95 81.97 28.2K
11:15 81.95 81.97 81.92 81.96 6.4K
11:16 81.97 82.05 81.97 82.04 26.1K
11:17 82.04 82.05 82.02 82.02 14.6K
11:18 82.02 82.05 81.98 81.98 37.1K
11:19 82.01 82.04 81.97 82.04 37.7K
11:20 81.98 82.01 81.98 82.01 24.2K
11:21 82.01 82.04 81.98 82.04 21.5K
11:22 82.04 82.04 82.02 82.04 13.0K
11:23 82.04 82.04 82.03 82.04 4.5K
11:24 82.01 82.03 82.00 82.02 15.2K
11:25 82.00 82.02 81.95 81.95 28.8K
11:26 81.95 81.95 81.88 81.89 20.0K
11:27 81.89 81.91 81.87 81.90 19.4K
11:28 81.90 81.95 81.90 81.95 40.6K
11:29 81.93 81.96 81.90 81.96 14.1K
11:30 81.94 81.96 81.86 81.89 43.0K
11:31 81.89 81.89 81.81 81.84 24.4K
11:32 81.80 81.80 81.71 81.76 200.5K
11:33 81.80 81.84 81.75 81.84 25.6K
11:34 81.85 81.85 81.75 81.75 27.5K
11:35 81.73 81.75 81.72 81.75 64.9K
11:36 81.75 81.78 81.72 81.72 39.2K
11:37 81.72 81.82 81.68 81.81 98.2K
11:38 81.84 81.86 81.80 81.83 41.7K
11:39 81.83 81.83 81.78 81.78 19.3K
11:40 81.78 81.83 81.78 81.79 9.2K
11:41 81.83 81.83 81.75 81.80 44.0K
11:42 81.79 81.80 81.75 81.79 26.2K
11:43 81.79 81.80 81.76 81.76 14.6K
11:44 81.70 81.80 81.70 81.78 16.9K
11:45 81.74 81.80 81.74 81.80 27.5K
11:46 81.76 81.85 81.75 81.84 54.2K
11:47 81.85 81.85 81.84 81.85 42.1K
11:48 81.84 81.93 81.84 81.93 40.3K
11:49 81.90 81.99 81.90 81.99 53.6K
11:50 81.99 81.99 81.98 81.98 8.9K
11:51 81.94 81.98 81.94 81.96 7.9K
11:52 81.92 81.95 81.86 81.86 18.6K
11:53 81.89 81.89 81.85 81.89 15.3K
11:54 81.84 81.89 81.84 81.89 4.5K
11:55 81.87 81.89 81.87 81.89 7.0K
11:56 81.89 81.93 81.88 81.88 5.8K
11:57 81.88 81.89 81.85 81.89 33.1K
11:58 81.89 81.96 81.88 81.96 18.6K
11:59 81.96 82.04 81.93 82.01 40.0K
12:00 82.05 82.05 81.99 81.99 12.0K
12:01 81.99 81.99 81.98 81.99 8.4K
12:02 81.99 81.99 81.96 81.98 6.1K
12:03 81.99 81.99 81.94 81.95 4.5K
12:04 81.95 81.99 81.92 81.99 23.2K
12:05 81.99 81.99 81.98 81.98 21.7K
12:06 81.98 82.00 81.97 82.00 8.4K
12:07 82.00 82.04 81.99 82.04 8.7K
12:08 82.00 82.00 81.98 81.98 29.4K
12:09 81.96 82.05 81.96 82.05 12.3K
12:10 82.05 82.16 82.05 82.10 50.7K
12:11 82.10 82.13 82.07 82.13 15.6K
12:12 82.14 82.14 82.06 82.07 30.4K
12:13 82.11 82.12 82.07 82.12 11.7K
12:14 82.12 82.25 82.12 82.14 56.9K
12:15 82.14 82.33 82.14 82.33 54.7K
12:16 82.36 82.36 82.24 82.32 40.1K
12:17 82.32 82.32 82.25 82.29 22.7K
12:18 82.29 82.30 82.25 82.29 19.8K
12:19 82.28 82.32 82.24 82.30 22.3K
12:20 82.33 82.33 82.29 82.32 17.7K
12:21 82.32 82.32 82.22 82.24 40.1K
12:22 82.22 82.22 82.08 82.14 27.9K
12:23 82.14 82.14 82.08 82.08 5.8K
12:24 82.10 82.12 82.08 82.12 8.7K
12:25 82.12 82.12 82.08 82.12 3.7K
12:26 82.09 82.12 82.08 82.11 9.4K
12:27 82.11 82.24 82.11 82.24 46.1K
12:28 82.24 82.26 82.24 82.24 25.9K
12:29 82.24 82.25 82.14 82.25 17.9K
12:30 82.25 82.25 82.20 82.22 4.7K
12:31 82.22 82.28 82.22 82.25 4.2K
12:32 82.27 82.28 82.21 82.28 14.0K
12:33 82.28 82.28 82.25 82.25 6.6K
12:34 82.22 82.27 82.22 82.22 10.1K
12:35 82.22 82.22 82.17 82.20 18.1K
12:36 82.20 82.22 82.19 82.19 7.4K
12:37 82.13 82.19 82.13 82.18 17.7K
12:38 82.18 82.22 82.18 82.22 8.9K
12:39 82.22 82.25 82.20 82.25 8.0K
12:40 82.22 82.30 82.22 82.25 27.1K
12:41 82.25 82.27 82.20 82.27 18.9K
12:42 82.26 82.36 82.25 82.36 27.1K
12:43 82.29 82.40 82.25 82.40 33.9K
12:44 82.36 82.43 82.33 82.33 49.0K
12:45 82.37 82.42 82.37 82.38 43.0K
12:46 82.42 82.42 82.35 82.35 22.0K
12:47 82.33 82.34 82.26 82.30 15.3K
12:48 82.30 82.36 82.30 82.36 7.3K
12:49 82.34 82.39 82.34 82.35 8.8K
12:50 82.38 82.39 82.35 82.35 9.1K
12:51 82.37 82.37 82.32 82.32 6.0K
12:52 82.34 82.34 82.30 82.33 15.6K
12:53 82.30 82.30 82.26 82.29 11.1K
12:54 82.26 82.26 82.15 82.15 23.4K
12:55 82.12 82.16 82.12 82.13 24.5K
12:56 82.14 82.15 82.13 82.15 5.9K
12:57 82.13 82.15 82.13 82.13 4.2K
12:58 82.12 82.15 82.10 82.15 7.7K
12:59 82.15 82.15 82.12 82.12 3.3K
13:00 82.12 82.14 82.11 82.14 6.4K
13:01 82.08 82.08 82.06 82.06 31.0K
13:02 82.06 82.08 82.00 82.08 111.2K
13:03 82.06 82.10 82.02 82.08 12.7K
13:04 82.05 82.10 82.02 82.09 5.9K
13:05 82.06 82.10 82.06 82.10 11.6K
13:06 82.06 82.10 82.06 82.10 3.9K
13:07 82.07 82.10 82.02 82.02 24.2K
13:08 82.01 82.06 81.95 82.02 14.1K
13:09 82.00 82.00 81.96 81.98 17.0K
13:10 81.98 81.99 81.92 81.93 35.2K
13:11 81.98 82.02 81.95 82.02 38.0K
13:12 82.02 82.08 82.02 82.08 5.6K
13:13 82.08 82.09 82.06 82.09 9.8K
13:14 82.09 82.10 82.06 82.10 3.5K
13:15 82.09 82.10 82.05 82.05 11.1K
13:16 82.05 82.06 82.01 82.01 10.2K
13:17 82.03 82.03 82.00 82.03 13.3K
13:18 82.00 82.07 81.96 81.96 53.6K
13:19 81.97 82.01 81.95 82.00 6.3K
13:20 82.00 82.00 81.97 82.00 7.2K
13:21 82.00 82.01 81.96 82.00 6.0K
13:22 82.05 82.09 82.02 82.05 4.1K
13:23 82.01 82.05 82.01 82.02 6.5K
13:24 82.04 82.04 82.00 82.00 3.1K
13:25 82.03 82.03 81.97 81.97 19.2K
13:26 81.92 81.99 81.90 81.99 97.3K
13:27 81.99 81.99 81.94 81.98 8.8K
13:28 81.98 82.03 81.94 82.03 36.9K
13:29 82.02 82.04 81.99 82.00 11.6K
13:30 82.03 82.04 82.00 82.00 11.9K
13:31 82.03 82.03 82.01 82.03 3.0K
13:32 82.04 82.09 82.04 82.09 17.9K
13:33 82.09 82.18 82.09 82.18 12.1K
13:34 82.18 82.18 82.14 82.14 4.5K
13:35 82.14 82.14 82.12 82.12 6.5K
13:36 82.14 82.14 82.11 82.11 3.7K
13:37 82.13 82.18 82.13 82.17 22.7K
13:38 82.17 82.17 82.13 82.15 5.4K
13:39 82.15 82.15 82.11 82.15 14.8K
13:40 82.16 82.17 82.09 82.17 31.4K
13:41 82.15 82.20 82.15 82.16 3.5K
13:42 82.15 82.25 82.15 82.25 26.2K
13:43 82.27 82.30 82.26 82.29 12.4K
13:44 82.29 82.29 82.21 82.25 26.3K
13:45 82.30 82.32 82.26 82.30 21.0K
13:46 82.30 82.32 82.26 82.26 13.4K
13:47 82.21 82.26 82.21 82.26 8.6K
13:48 82.26 82.26 82.21 82.21 10.2K
13:49 82.22 82.26 82.20 82.25 16.8K
13:50 82.28 82.38 82.28 82.38 29.2K
13:51 82.29 82.37 82.29 82.34 17.7K
13:52 82.34 82.34 82.29 82.30 10.1K
13:53 82.28 82.28 82.25 82.25 11.8K
13:54 82.37 82.37 82.33 82.37 44.0K
13:55 82.35 82.35 82.27 82.30 45.2K
13:56 82.26 82.31 82.24 82.31 19.2K
13:57 82.29 82.29 82.25 82.28 47.1K
13:58 82.25 82.28 82.18 82.22 47.9K
13:59 82.22 82.22 82.21 82.22 2.5K
14:00 82.21 82.28 82.21 82.24 13.7K
14:01 82.13 82.31 82.13 82.31 51.2K
14:02 82.29 82.31 82.25 82.31 3.2K
14:03 82.31 82.31 82.25 82.28 5.8K
14:04 82.26 82.36 82.26 82.36 35.3K
14:05 82.36 82.36 82.30 82.34 3.8K
14:06 82.30 82.40 82.30 82.39 58.0K
14:07 82.39 82.41 82.31 82.31 22.7K
14:08 82.35 82.35 82.26 82.31 9.8K
14:09 82.26 82.30 82.22 82.27 17.0K
14:10 82.23 82.27 82.23 82.25 25.0K
14:11 82.22 82.32 82.22 82.32 22.8K
14:12 82.28 82.33 82.23 82.29 24.0K
14:13 82.24 82.29 82.17 82.22 32.5K
14:14 82.18 82.25 82.18 82.24 14.6K
14:15 82.24 82.24 82.18 82.18 7.3K
14:16 82.18 82.23 82.15 82.15 22.5K
14:17 82.19 82.19 82.10 82.10 23.5K
14:18 82.10 82.14 82.10 82.14 9.2K
14:19 82.14 82.14 82.09 82.09 36.8K
14:20 82.04 82.09 82.04 82.05 9.8K
14:21 82.05 82.09 82.05 82.07 11.4K
14:22 82.07 82.14 82.05 82.14 17.4K
14:23 82.11 82.19 82.10 82.13 15.2K
14:24 82.10 82.17 82.09 82.12 19.9K
14:25 82.14 82.15 82.11 82.11 6.0K
14:26 82.12 82.22 82.12 82.22 29.6K
14:27 82.20 82.27 82.20 82.27 32.7K
14:28 82.34 82.45 82.34 82.43 113.6K
14:29 82.49 82.49 82.22 82.29 37.2K
14:30 82.35 82.36 82.28 82.35 24.6K
14:31 82.40 82.42 82.37 82.37 37.0K
14:32 82.33 82.41 82.30 82.41 20.7K
14:33 82.37 82.46 82.37 82.46 41.4K
14:34 82.46 82.50 82.46 82.48 54.5K
14:35 82.47 82.47 82.40 82.40 48.5K
14:36 82.39 82.39 82.32 82.33 34.7K
14:37 82.33 82.39 82.33 82.39 19.4K
14:38 82.39 82.42 82.37 82.42 19.3K
14:39 82.44 82.47 82.40 82.41 40.4K
14:40 82.41 82.44 82.40 82.43 37.0K
14:41 82.39 82.42 82.36 82.40 26.2K
14:42 82.35 82.39 82.34 82.35 14.7K
14:43 82.32 82.35 82.30 82.30 19.2K
14:44 82.32 82.42 82.32 82.41 17.2K
14:45 82.40 82.42 82.37 82.41 17.1K
14:46 82.41 82.43 82.37 82.41 17.4K
14:47 82.41 82.44 82.37 82.39 23.6K
14:48 82.39 82.43 82.39 82.41 35.4K
14:49 82.40 82.43 82.39 82.40 9.2K
14:50 82.40 82.48 82.37 82.48 26.7K
14:51 82.48 82.60 82.45 82.60 98.4K
14:52 82.57 82.60 82.54 82.54 118.2K
14:53 82.54 82.54 82.42 82.46 30.5K
14:54 82.46 82.46 82.34 82.40 39.9K
14:55 82.36 82.43 82.36 82.43 29.7K
14:56 82.43 82.44 82.36 82.38 19.7K
14:57 82.39 82.51 82.39 82.51 65.2K
14:58 82.49 82.52 82.47 82.48 42.2K
14:59 82.47 82.52 82.47 82.52 23.4K
15:00 82.51 82.58 82.50 82.58 192.1K
15:01 82.58 82.58 82.43 82.43 55.6K
15:02 82.43 82.47 82.38 82.39 63.1K
15:03 82.38 82.39 82.27 82.27 117.5K
15:04 82.20 82.25 82.20 82.22 79.2K
15:05 82.21 82.30 82.21 82.30 63.6K
15:06 82.31 82.34 82.27 82.27 88.3K
15:07 82.32 82.32 82.26 82.27 76.7K
15:08 82.27 82.31 82.26 82.30 92.9K
15:09 82.29 82.30 82.28 82.28 57.5K
15:10 82.26 82.28 82.20 82.20 145.5K
15:11 82.23 82.23 82.16 82.16 74.7K
15:12 82.13 82.15 82.00 82.00 195.3K
15:13 81.93 81.99 81.92 81.99 161.5K
15:14 82.03 82.06 82.00 82.03 74.6K
15:15 82.06 82.07 82.05 82.07 79.5K
15:16 82.08 82.13 82.04 82.04 210.3K
15:17 82.01 82.10 82.01 82.01 169.5K
15:18 82.00 82.05 81.95 82.05 177.1K
15:19 82.05 82.10 82.04 82.10 93.6K
15:20 82.10 82.14 82.09 82.12 158.3K
15:21 82.14 82.14 82.11 82.13 64.2K
15:22 82.13 82.17 82.13 82.17 94.6K
15:23 82.18 82.18 82.16 82.17 70.3K
15:24 82.17 82.17 82.04 82.08 224.0K
15:25 82.08 82.08 82.01 82.04 68.2K
15:26 82.03 82.05 82.03 82.04 50.5K
15:27 82.04 82.06 82.01 82.04 161.7K
15:28 82.04 82.06 82.01 82.01 44.0K
15:29 82.02 82.14 82.00 82.14 72.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar