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 85.21 85.21 85.21 85.21 92.9K
09:15 85.24 85.27 84.85 85.09 533.3K
09:16 85.17 85.34 85.05 85.09 382.6K
09:17 85.10 85.41 85.10 85.39 159.0K
09:18 85.30 85.30 85.09 85.16 146.9K
09:19 85.24 85.38 85.22 85.33 42.5K
09:20 85.35 85.35 85.17 85.23 84.2K
09:21 85.23 85.49 85.20 85.47 173.4K
09:22 85.45 85.45 85.41 85.44 102.6K
09:23 85.45 85.55 85.45 85.48 123.8K
09:24 85.52 85.56 85.50 85.53 76.0K
09:25 85.48 85.48 85.30 85.33 97.8K
09:26 85.32 85.34 85.30 85.34 91.6K
09:27 85.34 85.50 85.34 85.50 121.5K
09:28 85.50 85.53 85.45 85.53 56.3K
09:29 85.49 85.50 85.48 85.49 38.2K
09:30 85.47 85.47 85.42 85.45 79.9K
09:31 85.49 85.50 85.43 85.43 59.0K
09:32 85.48 85.48 85.39 85.39 96.7K
09:33 85.41 85.41 85.30 85.30 59.8K
09:34 85.35 85.46 85.26 85.26 200.6K
09:35 85.37 85.56 85.37 85.56 254.1K
09:36 85.54 85.61 85.52 85.59 192.5K
09:37 85.60 85.89 85.60 85.82 248.6K
09:38 85.85 85.92 85.81 85.84 202.1K
09:39 85.81 85.85 85.81 85.83 48.9K
09:40 85.83 86.10 85.82 86.09 474.6K
09:41 86.04 86.04 85.92 85.96 139.0K
09:42 86.01 86.02 85.96 85.96 76.0K
09:43 85.97 86.26 85.97 86.26 363.3K
09:44 86.20 86.25 86.13 86.20 219.6K
09:45 86.21 86.21 86.06 86.07 89.7K
09:46 86.07 86.10 86.06 86.06 32.7K
09:47 86.08 86.08 86.02 86.02 64.7K
09:48 86.13 86.14 86.07 86.07 176.4K
09:49 86.07 86.07 85.86 85.87 113.3K
09:50 85.87 85.90 85.86 85.90 32.6K
09:51 85.88 85.99 85.88 85.90 42.4K
09:52 85.97 86.02 85.96 85.97 52.1K
09:53 85.96 86.09 85.96 86.09 43.4K
09:54 86.06 86.10 86.00 86.01 76.8K
09:55 86.01 86.03 86.00 86.03 43.1K
09:56 86.03 86.03 86.00 86.00 86.0K
09:57 86.01 86.01 86.00 86.01 45.0K
09:58 86.00 86.05 86.00 86.04 48.7K
09:59 86.05 86.05 85.99 86.01 57.7K
10:00 86.00 86.05 86.00 86.01 53.0K
10:01 86.02 86.04 86.01 86.03 22.9K
10:02 86.04 86.05 86.02 86.05 53.5K
10:03 86.03 86.05 86.00 86.00 32.2K
10:04 86.00 86.04 86.00 86.00 33.8K
10:05 86.00 86.03 85.90 85.90 61.1K
10:06 85.93 86.00 85.86 85.94 106.1K
10:07 85.95 85.97 85.90 85.95 25.7K
10:08 85.90 85.96 85.90 85.90 17.9K
10:09 85.90 85.91 85.89 85.89 26.0K
10:10 85.91 85.93 85.85 85.88 49.7K
10:11 85.86 85.97 85.86 85.97 40.5K
10:12 85.95 86.00 85.95 85.96 25.4K
10:13 85.97 85.97 85.93 85.93 12.7K
10:14 85.92 85.93 85.91 85.92 17.3K
10:15 85.92 85.93 85.90 85.93 11.1K
10:16 85.88 85.90 85.88 85.88 48.6K
10:17 85.90 85.90 85.64 85.64 128.1K
10:18 85.64 85.85 85.60 85.79 192.0K
10:19 85.86 85.86 85.66 85.66 65.9K
10:20 85.66 85.78 85.66 85.73 72.7K
10:21 85.74 85.74 85.63 85.65 66.4K
10:22 85.67 85.67 85.62 85.67 29.9K
10:23 85.67 85.67 85.60 85.67 54.4K
10:24 85.67 85.70 85.66 85.67 29.9K
10:25 85.66 85.69 85.65 85.68 45.6K
10:26 85.65 85.79 85.65 85.79 41.0K
10:27 85.78 85.88 85.78 85.88 84.4K
10:28 85.97 85.99 85.88 85.88 78.8K
10:29 85.90 85.95 85.88 85.91 34.8K
10:30 85.91 85.97 85.91 85.95 52.6K
10:31 85.95 85.95 85.90 85.90 15.7K
10:32 85.90 86.12 85.89 86.12 252.6K
10:33 86.15 86.15 86.01 86.07 79.9K
10:34 86.06 86.10 85.89 85.90 88.0K
10:35 85.88 85.91 85.86 85.86 32.0K
10:36 85.86 85.88 85.86 85.88 16.8K
10:37 85.88 85.88 85.84 85.85 17.9K
10:38 85.85 85.85 85.77 85.77 38.7K
10:39 85.77 85.80 85.76 85.76 11.3K
10:40 85.78 85.80 85.77 85.78 16.4K
10:41 85.80 85.81 85.78 85.78 12.0K
10:42 85.79 85.90 85.79 85.90 49.0K
10:43 85.87 85.91 85.87 85.91 51.4K
10:44 85.93 86.00 85.93 86.00 62.9K
10:45 85.99 85.99 85.93 85.95 31.0K
10:46 85.96 85.97 85.90 85.90 9.9K
10:47 85.90 86.01 85.90 86.01 35.2K
10:48 86.00 86.00 85.95 85.96 14.8K
10:49 85.96 85.98 85.95 85.95 20.4K
10:50 85.94 85.98 85.90 85.93 21.8K
10:51 85.92 85.92 85.81 85.81 52.2K
10:52 85.81 85.86 85.81 85.86 31.6K
10:53 85.90 85.92 85.86 85.92 29.7K
10:54 85.92 85.93 85.89 85.90 10.8K
10:55 85.88 85.95 85.88 85.95 28.0K
10:56 85.95 85.95 85.83 85.83 25.9K
10:57 85.82 85.92 85.81 85.85 32.5K
10:58 85.90 85.93 85.88 85.90 6.8K
10:59 85.92 85.93 85.90 85.91 19.1K
11:00 85.90 85.90 85.77 85.80 90.8K
11:01 85.79 85.79 85.75 85.76 46.3K
11:02 85.76 85.88 85.76 85.81 37.7K
11:03 85.85 85.85 85.73 85.73 50.4K
11:04 85.74 85.80 85.73 85.77 43.3K
11:05 85.80 85.83 85.77 85.78 8.0K
11:06 85.79 85.86 85.78 85.86 15.5K
11:07 85.86 85.89 85.82 85.89 22.1K
11:08 85.96 86.01 85.96 86.00 130.2K
11:09 86.05 86.11 86.02 86.07 190.1K
11:10 86.07 86.07 86.02 86.06 13.0K
11:11 86.05 86.10 86.05 86.10 18.6K
11:12 86.09 86.10 86.04 86.09 135.3K
11:13 86.08 86.10 86.07 86.10 16.8K
11:14 86.09 86.14 86.07 86.07 67.4K
11:15 86.10 86.16 86.09 86.15 46.1K
11:16 86.15 86.15 86.11 86.14 29.8K
11:17 86.14 86.15 86.14 86.14 46.6K
11:18 86.10 86.12 86.07 86.07 21.3K
11:19 86.09 86.13 86.09 86.10 16.1K
11:20 86.13 86.14 86.10 86.13 28.5K
11:21 86.13 86.14 86.08 86.08 36.5K
11:22 86.09 86.14 86.03 86.03 29.4K
11:23 86.06 86.08 86.05 86.05 14.7K
11:24 86.05 86.13 86.05 86.13 32.9K
11:25 86.08 86.13 86.07 86.11 11.6K
11:26 86.11 86.12 86.06 86.08 15.1K
11:27 86.10 86.10 86.01 86.02 32.9K
11:28 86.05 86.05 86.00 86.01 17.8K
11:29 86.02 86.05 85.98 85.99 43.5K
11:30 85.97 85.99 85.95 85.98 34.7K
11:31 85.98 86.00 85.98 85.99 8.9K
11:32 86.00 86.00 85.92 85.93 14.2K
11:33 85.93 85.96 85.91 85.91 12.0K
11:34 85.93 85.97 85.93 85.95 4.9K
11:35 85.98 85.98 85.95 85.97 36.1K
11:36 86.00 86.02 86.00 86.02 11.2K
11:37 86.02 86.04 86.00 86.02 9.0K
11:38 86.00 86.04 86.00 86.00 28.2K
11:39 86.02 86.02 85.99 85.99 8.1K
11:40 85.94 85.94 85.85 85.87 19.8K
11:41 85.89 85.89 85.80 85.80 34.4K
11:42 85.82 85.92 85.81 85.90 46.1K
11:43 85.90 85.95 85.86 85.95 17.1K
11:44 85.96 86.00 85.95 85.99 19.0K
11:45 86.00 86.02 85.95 85.95 40.3K
11:46 85.95 86.00 85.91 85.93 12.8K
11:47 85.94 85.94 85.86 85.91 11.0K
11:48 85.91 85.95 85.88 85.88 16.9K
11:49 85.91 85.92 85.80 85.80 30.3K
11:50 85.83 85.83 85.80 85.81 17.5K
11:51 85.81 85.84 85.80 85.84 16.4K
11:52 85.85 85.89 85.84 85.86 19.3K
11:53 85.86 85.86 85.82 85.84 53.3K
11:54 85.83 85.88 85.83 85.88 13.1K
11:55 85.85 85.91 85.85 85.90 11.2K
11:56 85.91 85.92 85.85 85.85 12.8K
11:57 85.85 85.89 85.85 85.89 9.8K
11:58 85.88 85.92 85.88 85.92 13.0K
11:59 85.88 85.90 85.83 85.83 16.5K
12:00 85.82 85.85 85.82 85.85 13.0K
12:01 85.84 85.85 85.81 85.84 15.9K
12:02 85.85 85.88 85.81 85.87 19.3K
12:03 85.87 85.89 85.86 85.89 6.6K
12:04 85.88 85.89 85.85 85.85 8.4K
12:05 85.87 85.87 85.84 85.86 17.3K
12:06 85.90 85.90 85.85 85.87 13.7K
12:07 85.86 85.89 85.80 85.81 50.0K
12:08 85.85 85.93 85.84 85.90 20.7K
12:09 85.93 85.95 85.92 85.93 14.5K
12:10 85.93 85.94 85.85 85.85 7.5K
12:11 85.90 85.95 85.89 85.90 21.5K
12:12 85.90 85.90 85.82 85.87 58.3K
12:13 85.87 85.91 85.83 85.88 363.0K
12:14 85.87 85.90 85.80 85.83 166.2K
12:15 85.85 85.90 85.83 85.85 17.5K
12:16 85.89 85.89 85.85 85.89 10.2K
12:17 85.88 85.89 85.81 85.82 29.6K
12:18 85.81 85.87 85.81 85.87 17.3K
12:19 85.89 86.00 85.89 85.92 93.7K
12:20 85.89 85.97 85.89 85.94 25.8K
12:21 85.98 85.98 85.90 85.98 11.1K
12:22 85.99 86.05 85.96 86.00 94.7K
12:23 86.01 86.04 86.01 86.02 27.2K
12:24 86.03 86.03 86.00 86.00 20.4K
12:25 86.00 86.03 85.97 85.97 17.2K
12:26 86.00 86.03 86.00 86.00 24.0K
12:27 86.02 86.03 85.99 85.99 28.2K
12:28 85.96 86.01 85.93 85.93 17.9K
12:29 85.91 85.94 85.90 85.90 30.0K
12:30 85.92 85.92 85.90 85.90 13.7K
12:31 85.90 85.90 85.86 85.86 9.4K
12:32 85.87 85.89 85.85 85.85 10.9K
12:33 85.85 85.88 85.84 85.87 8.8K
12:34 85.88 85.91 85.85 85.85 27.2K
12:35 85.86 85.91 85.84 85.91 15.0K
12:36 85.89 85.92 85.87 85.87 11.2K
12:37 85.87 85.93 85.87 85.90 6.5K
12:38 85.91 85.91 85.81 85.81 46.8K
12:39 85.84 85.84 85.75 85.75 111.6K
12:40 85.75 85.75 85.70 85.70 52.4K
12:41 85.73 85.79 85.71 85.79 29.0K
12:42 85.76 85.82 85.76 85.79 15.8K
12:43 85.79 85.79 85.76 85.78 14.8K
12:44 85.78 85.83 85.77 85.81 28.0K
12:45 85.76 85.80 85.76 85.80 19.8K
12:46 85.79 85.79 85.76 85.76 9.2K
12:47 85.78 85.80 85.76 85.76 8.2K
12:48 85.80 85.80 85.75 85.75 25.1K
12:49 85.78 85.79 85.73 85.73 21.5K
12:50 85.75 85.75 85.71 85.71 32.2K
12:51 85.72 85.72 85.70 85.71 19.4K
12:52 85.71 85.71 85.69 85.69 23.5K
12:53 85.69 85.69 85.65 85.65 24.6K
12:54 85.68 85.69 85.65 85.69 25.1K
12:55 85.66 85.70 85.66 85.69 7.6K
12:56 85.70 85.77 85.70 85.74 7.9K
12:57 85.74 85.77 85.72 85.72 17.9K
12:58 85.73 85.75 85.65 85.65 41.5K
12:59 85.65 85.68 85.60 85.60 46.9K
13:00 85.61 85.64 85.55 85.64 70.9K
13:01 85.66 85.68 85.61 85.65 17.7K
13:02 85.68 85.68 85.60 85.67 69.6K
13:03 85.66 85.66 85.57 85.60 27.3K
13:04 85.60 85.61 85.56 85.56 22.6K
13:05 85.60 85.60 85.55 85.56 14.3K
13:06 85.60 85.60 85.55 85.56 10.7K
13:07 85.57 85.60 85.42 85.42 180.7K
13:08 85.40 85.45 85.38 85.42 79.3K
13:09 85.41 85.54 85.41 85.49 64.0K
13:10 85.47 85.49 85.41 85.41 68.4K
13:11 85.40 85.50 85.40 85.50 41.7K
13:12 85.46 85.49 85.45 85.47 15.6K
13:13 85.50 85.56 85.50 85.55 35.4K
13:14 85.60 85.66 85.56 85.62 26.3K
13:15 85.62 85.62 85.54 85.55 24.4K
13:16 85.55 85.55 85.52 85.52 14.5K
13:17 85.52 85.54 85.50 85.50 17.4K
13:18 85.49 85.49 85.42 85.48 48.7K
13:19 85.46 85.47 85.41 85.47 23.1K
13:20 85.48 85.50 85.43 85.43 20.7K
13:21 85.43 85.46 85.40 85.45 21.8K
13:22 85.42 85.44 85.41 85.43 10.1K
13:23 85.33 85.38 85.33 85.33 116.2K
13:24 85.33 85.33 85.16 85.19 174.3K
13:25 85.27 85.27 85.20 85.21 26.8K
13:26 85.21 85.21 85.11 85.21 44.4K
13:27 85.19 85.23 85.16 85.20 26.6K
13:28 85.18 85.18 85.15 85.15 35.8K
13:29 85.15 85.15 85.02 85.03 195.5K
13:30 85.11 85.11 85.03 85.10 50.8K
13:31 85.09 85.09 85.01 85.01 54.6K
13:32 85.01 85.01 84.95 85.01 264.7K
13:33 85.01 85.05 85.00 85.02 50.7K
13:34 85.02 85.03 84.99 85.00 61.7K
13:35 85.01 85.09 84.99 85.04 57.7K
13:36 85.05 85.14 85.05 85.14 17.5K
13:37 85.10 85.14 85.05 85.07 12.6K
13:38 85.08 85.11 85.07 85.08 14.2K
13:39 85.08 85.12 85.07 85.12 20.5K
13:40 85.12 85.17 85.12 85.17 17.7K
13:41 85.16 85.24 85.16 85.21 65.4K
13:42 85.21 85.21 85.14 85.15 59.2K
13:43 85.19 85.21 85.17 85.21 12.4K
13:44 85.19 85.22 85.19 85.19 10.1K
13:45 85.20 85.20 85.15 85.17 12.5K
13:46 85.17 85.18 85.15 85.17 12.1K
13:47 85.15 85.20 85.15 85.16 12.3K
13:48 85.18 85.20 85.15 85.15 15.4K
13:49 85.17 85.20 85.15 85.17 10.8K
13:50 85.20 85.24 85.17 85.23 15.5K
13:51 85.21 85.23 85.20 85.20 12.9K
13:52 85.20 85.30 85.20 85.29 22.1K
13:53 85.29 85.35 85.28 85.31 26.9K
13:54 85.31 85.36 85.31 85.36 20.1K
13:55 85.34 85.40 85.32 85.40 29.3K
13:56 85.38 85.40 85.35 85.35 28.2K
13:57 85.37 85.46 85.33 85.46 156.8K
13:58 85.50 85.50 85.40 85.41 53.3K
13:59 85.41 85.49 85.41 85.46 27.3K
14:00 85.50 85.60 85.49 85.60 189.3K
14:01 85.59 85.61 85.55 85.60 77.5K
14:02 85.55 85.58 85.55 85.55 33.2K
14:03 85.55 85.58 85.50 85.50 41.7K
14:04 85.53 85.56 85.50 85.52 30.6K
14:05 85.52 85.54 85.51 85.54 28.4K
14:06 85.54 85.54 85.50 85.50 23.5K
14:07 85.53 85.54 85.50 85.50 10.8K
14:08 85.48 85.54 85.48 85.52 56.2K
14:09 85.52 85.54 85.47 85.49 16.1K
14:10 85.49 85.50 85.45 85.50 17.6K
14:11 85.50 85.53 85.48 85.48 41.8K
14:12 85.50 85.50 85.44 85.49 17.9K
14:13 85.49 85.50 85.45 85.49 11.3K
14:14 85.47 85.48 85.45 85.47 18.4K
14:15 85.47 85.47 85.40 85.45 70.8K
14:16 85.45 85.45 85.35 85.36 55.7K
14:17 85.35 85.38 85.34 85.37 23.3K
14:18 85.40 85.40 85.32 85.35 44.1K
14:19 85.35 85.39 85.31 85.31 35.3K
14:20 85.37 85.44 85.31 85.44 34.7K
14:21 85.43 85.48 85.40 85.43 90.4K
14:22 85.40 85.43 85.37 85.40 37.8K
14:23 85.37 85.42 85.37 85.39 29.1K
14:24 85.37 85.39 85.24 85.25 163.2K
14:25 85.27 85.31 85.24 85.29 21.6K
14:26 85.29 85.44 85.29 85.44 17.5K
14:27 85.37 85.45 85.35 85.35 37.1K
14:28 85.35 85.35 85.32 85.35 19.9K
14:29 85.35 85.40 85.32 85.38 25.5K
14:30 85.42 85.42 85.33 85.34 24.8K
14:31 85.38 85.38 85.33 85.33 19.9K
14:32 85.35 85.37 85.26 85.32 105.3K
14:33 85.30 85.30 85.25 85.30 26.7K
14:34 85.35 85.35 85.28 85.28 24.1K
14:35 85.28 85.30 85.24 85.30 74.1K
14:36 85.27 85.32 85.25 85.28 20.1K
14:37 85.28 85.32 85.26 85.31 18.2K
14:38 85.33 85.35 85.27 85.32 18.6K
14:39 85.27 85.33 85.27 85.32 19.8K
14:40 85.32 85.33 85.29 85.33 12.6K
14:41 85.30 85.35 85.30 85.35 17.4K
14:42 85.34 85.35 85.31 85.34 10.0K
14:43 85.31 85.34 85.30 85.34 17.9K
14:44 85.35 85.35 85.31 85.35 21.5K
14:45 85.35 85.37 85.35 85.36 45.9K
14:46 85.35 85.36 85.35 85.35 24.4K
14:47 85.35 85.36 85.30 85.31 31.1K
14:48 85.34 85.35 85.30 85.30 19.4K
14:49 85.30 85.33 85.30 85.30 17.5K
14:50 85.30 85.33 85.30 85.30 54.6K
14:51 85.30 85.31 85.29 85.31 41.3K
14:52 85.32 85.32 85.30 85.32 18.3K
14:53 85.30 85.30 85.24 85.29 69.8K
14:54 85.31 85.32 85.25 85.26 65.8K
14:55 85.25 85.26 85.24 85.25 23.1K
14:56 85.28 85.30 85.25 85.26 29.8K
14:57 85.26 85.31 85.26 85.30 20.1K
14:58 85.30 85.31 85.27 85.30 44.8K
14:59 85.30 85.34 85.29 85.34 32.4K
15:00 85.35 85.44 85.34 85.39 62.8K
15:01 85.42 85.43 85.40 85.41 28.6K
15:02 85.41 85.43 85.41 85.42 129.0K
15:03 85.42 85.47 85.42 85.45 36.7K
15:04 85.44 85.47 85.44 85.45 54.4K
15:05 85.46 85.46 85.41 85.41 29.3K
15:06 85.42 85.44 85.38 85.38 73.9K
15:07 85.40 85.40 85.35 85.35 23.2K
15:08 85.35 85.36 85.33 85.35 14.6K
15:09 85.34 85.35 85.33 85.34 116.3K
15:10 85.34 85.37 85.33 85.36 113.0K
15:11 85.37 85.39 85.34 85.34 169.4K
15:12 85.37 85.37 85.27 85.31 73.6K
15:13 85.30 85.31 85.29 85.30 106.5K
15:14 85.30 85.30 85.28 85.28 125.2K
15:15 85.29 85.29 85.29 85.29 109.7K
15:16 85.28 85.29 85.25 85.29 95.8K
15:17 85.29 85.29 85.23 85.28 152.7K
15:18 85.28 85.28 85.21 85.25 198.8K
15:19 85.24 85.25 85.24 85.24 103.8K
15:20 85.25 85.37 85.25 85.35 187.6K
15:21 85.34 85.39 85.34 85.34 85.7K
15:22 85.34 85.34 85.33 85.34 40.0K
15:23 85.33 85.35 85.33 85.34 133.7K
15:24 85.33 85.36 85.27 85.34 159.4K
15:25 85.34 85.34 85.30 85.30 240.7K
15:26 85.29 85.31 85.28 85.31 32.5K
15:27 85.31 85.33 85.30 85.31 69.0K
15:28 85.31 85.32 85.29 85.29 62.5K
15:29 85.30 85.32 85.25 85.32 237.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar