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 90.50 90.50 90.50 90.50 135.0K
09:15 90.73 91.15 90.70 91.13 1,007.6K
09:16 91.20 91.20 90.98 91.17 362.7K
09:17 91.08 91.40 91.08 91.40 374.7K
09:18 91.44 91.44 91.16 91.20 224.7K
09:19 91.15 91.15 91.02 91.11 241.1K
09:20 91.10 91.13 91.02 91.08 112.0K
09:21 91.10 91.15 91.08 91.08 81.5K
09:22 91.10 91.20 91.05 91.20 168.0K
09:23 91.25 91.25 91.12 91.15 109.6K
09:24 91.18 91.25 91.18 91.22 103.0K
09:25 91.18 91.18 91.04 91.04 166.9K
09:26 91.05 91.05 90.88 90.88 233.6K
09:27 90.92 90.99 90.92 90.94 76.2K
09:28 90.95 90.95 90.85 90.85 82.0K
09:29 90.84 90.84 90.84 90.84 8.1K
09:43 91.11 91.13 91.11 91.13 2,651.9K
09:44 91.11 91.11 91.00 91.05 24.7K
09:45 91.06 91.06 91.00 91.02 30.1K
09:46 91.02 91.04 91.02 91.03 49.4K
09:47 91.05 91.08 91.00 91.05 58.2K
09:48 91.05 91.05 90.96 90.96 28.6K
09:49 90.96 91.00 90.95 90.95 39.8K
09:50 90.98 90.98 90.83 90.88 56.8K
09:51 90.93 90.93 90.85 90.90 43.5K
09:52 90.87 90.90 90.75 90.77 49.3K
09:53 90.76 90.80 90.66 90.69 73.4K
09:54 90.72 90.80 90.72 90.78 17.3K
09:55 90.79 90.81 90.71 90.71 23.5K
09:56 90.78 90.82 90.62 90.62 90.8K
09:57 90.66 90.77 90.62 90.77 73.5K
09:58 90.72 90.75 90.55 90.55 127.7K
09:59 90.56 90.69 90.53 90.69 99.3K
10:00 90.80 90.80 90.70 90.75 24.3K
10:01 90.73 90.75 90.60 90.64 43.2K
10:02 90.64 90.64 90.55 90.55 24.7K
10:03 90.54 90.56 90.47 90.50 118.4K
10:04 90.47 90.47 90.32 90.32 88.6K
10:05 90.35 90.35 90.19 90.20 124.2K
10:06 90.20 90.20 90.02 90.02 159.9K
10:07 90.06 90.14 90.06 90.10 113.3K
10:08 90.05 90.05 90.01 90.01 211.2K
10:09 89.99 89.99 89.88 89.88 97.6K
10:10 89.92 89.93 89.82 89.83 94.3K
10:11 89.77 89.80 89.62 89.69 270.9K
10:12 89.68 89.77 89.65 89.70 112.5K
10:13 89.75 89.75 89.65 89.67 47.3K
10:14 89.64 89.64 89.43 89.43 193.4K
10:15 89.36 89.45 89.29 89.29 142.8K
10:16 89.30 89.48 89.25 89.45 66.9K
10:17 89.46 89.62 89.46 89.60 128.4K
10:18 89.62 89.65 89.51 89.56 70.8K
10:19 89.57 89.61 89.51 89.54 51.7K
10:20 89.54 89.67 89.54 89.61 51.2K
10:21 89.54 89.55 89.39 89.39 104.3K
10:22 89.36 89.50 89.36 89.43 24.0K
10:23 89.36 89.39 89.14 89.14 84.3K
10:24 89.11 89.18 89.03 89.18 159.2K
10:25 89.16 89.19 89.10 89.13 45.8K
10:26 89.08 89.10 89.04 89.08 73.6K
10:27 89.14 89.32 89.13 89.32 66.4K
10:28 89.36 89.42 89.36 89.42 71.8K
10:29 89.46 89.54 89.43 89.50 57.3K
10:30 89.50 89.50 89.42 89.46 86.4K
10:31 89.49 89.49 89.25 89.25 90.8K
10:32 89.25 89.32 89.25 89.27 71.4K
10:33 89.26 89.26 89.15 89.16 92.6K
10:34 89.16 89.24 89.09 89.10 84.2K
10:35 89.09 89.10 89.00 89.06 51.0K
10:36 89.10 89.25 89.10 89.25 44.2K
10:37 89.22 89.27 89.22 89.22 20.3K
10:38 89.22 89.30 89.22 89.30 70.1K
10:39 89.26 89.26 89.15 89.15 38.4K
10:40 89.11 89.15 89.11 89.12 50.7K
10:41 89.17 89.17 89.10 89.10 18.3K
10:42 89.14 89.22 89.10 89.10 80.4K
10:43 89.03 89.03 88.80 88.85 272.6K
10:44 88.85 88.90 88.85 88.85 29.4K
10:45 88.90 88.92 88.85 88.91 44.8K
10:46 88.92 89.00 88.90 88.99 35.1K
10:47 88.99 89.03 88.93 88.95 36.2K
10:48 88.98 88.98 88.89 88.89 17.2K
10:49 88.89 88.89 88.80 88.84 36.0K
10:50 88.80 88.91 88.80 88.91 74.5K
10:51 88.93 88.99 88.93 88.95 26.1K
10:52 88.95 88.95 88.94 88.95 12.9K
10:53 88.94 88.94 88.88 88.88 37.1K
10:54 88.88 88.90 88.67 88.67 64.1K
10:55 88.69 88.77 88.69 88.75 45.6K
10:56 88.72 88.80 88.72 88.80 73.5K
10:57 88.80 88.84 88.72 88.76 67.2K
10:58 88.79 88.87 88.70 88.85 38.4K
10:59 88.85 89.00 88.85 88.95 89.7K
11:00 88.95 89.05 88.95 89.05 28.8K
11:01 89.04 89.04 88.93 89.01 82.5K
11:02 89.10 89.20 89.10 89.16 45.4K
11:03 89.19 89.28 89.18 89.28 45.9K
11:04 89.28 89.37 89.25 89.30 70.0K
11:05 89.33 89.49 89.28 89.49 60.4K
11:06 89.45 89.45 89.41 89.41 29.8K
11:07 89.39 89.39 89.32 89.37 63.4K
11:08 89.38 89.46 89.34 89.46 98.1K
11:09 89.46 89.61 89.46 89.58 76.4K
11:10 89.58 89.71 89.58 89.62 155.7K
11:11 89.63 89.68 89.61 89.66 21.0K
11:12 89.66 89.68 89.65 89.65 50.5K
11:13 89.65 89.76 89.60 89.69 125.2K
11:14 89.70 89.70 89.60 89.60 121.5K
11:15 89.58 89.69 89.58 89.68 36.8K
11:16 89.70 89.72 89.68 89.71 22.1K
11:17 89.75 89.75 89.60 89.65 36.0K
11:18 89.68 89.74 89.66 89.70 14.3K
11:19 89.70 89.92 89.70 89.92 111.3K
11:20 89.95 90.00 89.92 90.00 95.4K
11:21 90.03 90.03 90.00 90.00 129.6K
11:22 90.02 90.02 89.91 89.91 100.9K
11:23 89.91 89.97 89.75 89.78 52.9K
11:24 89.78 89.78 89.65 89.65 55.2K
11:25 89.63 89.74 89.63 89.68 45.5K
11:26 89.70 89.76 89.67 89.74 57.8K
11:27 89.71 89.73 89.69 89.71 10.7K
11:28 89.71 89.76 89.71 89.76 10.3K
11:29 89.79 89.79 89.69 89.69 18.8K
11:30 89.69 89.70 89.62 89.63 13.1K
11:31 89.65 89.69 89.63 89.69 32.9K
11:32 89.69 89.77 89.69 89.73 17.8K
11:33 89.74 89.84 89.74 89.82 14.8K
11:34 89.81 89.81 89.77 89.77 14.7K
11:35 89.78 89.79 89.72 89.72 19.7K
11:36 89.71 89.72 89.69 89.72 12.7K
11:37 89.72 89.76 89.63 89.64 26.4K
11:38 89.64 89.66 89.51 89.51 52.3K
11:39 89.51 89.55 89.50 89.55 30.1K
11:40 89.55 89.64 89.53 89.56 22.1K
11:41 89.56 89.63 89.56 89.59 11.1K
11:42 89.59 89.71 89.53 89.71 93.3K
11:43 89.76 89.80 89.71 89.80 17.0K
11:44 89.80 89.85 89.80 89.83 9.4K
11:45 89.88 89.88 89.85 89.85 35.9K
11:46 89.83 89.85 89.80 89.84 14.0K
11:47 89.83 89.86 89.81 89.81 47.6K
11:48 89.80 89.89 89.80 89.85 35.9K
11:49 89.85 89.91 89.84 89.88 8.8K
11:50 89.90 89.91 89.88 89.89 17.1K
11:51 89.89 89.95 89.84 89.84 80.9K
11:52 89.85 89.94 89.84 89.86 37.7K
11:53 89.90 89.98 89.86 89.91 33.7K
11:54 89.94 89.99 89.93 89.96 24.3K
11:55 89.96 90.00 89.96 89.97 42.9K
11:56 89.97 90.04 89.97 90.04 85.5K
11:57 90.04 90.05 89.96 90.00 36.7K
11:58 89.93 90.00 89.93 89.99 33.1K
11:59 89.97 89.98 89.84 89.84 36.5K
12:00 89.84 89.93 89.84 89.93 34.7K
12:01 90.01 90.01 89.94 89.94 52.9K
12:02 90.00 90.17 90.00 90.17 97.0K
12:03 90.19 90.22 90.18 90.22 66.7K
12:04 90.22 90.25 90.19 90.25 40.7K
12:05 90.29 90.48 90.27 90.48 124.9K
12:06 90.50 90.56 90.48 90.56 90.5K
12:07 90.56 90.65 90.56 90.64 85.0K
12:08 90.64 90.64 90.54 90.60 61.0K
12:09 90.62 90.63 90.51 90.58 70.2K
12:10 90.56 90.57 90.51 90.55 27.2K
12:11 90.51 90.55 90.50 90.51 39.2K
12:12 90.51 90.60 90.46 90.46 57.6K
12:13 90.48 90.52 90.47 90.50 27.1K
12:14 90.49 90.59 90.47 90.56 33.1K
12:15 90.56 90.66 90.56 90.66 75.4K
12:16 90.70 90.70 90.60 90.64 39.7K
12:17 90.64 90.64 90.56 90.60 38.8K
12:18 90.60 90.60 90.53 90.59 25.9K
12:19 90.59 90.59 90.51 90.51 33.5K
12:20 90.55 90.56 90.48 90.48 34.5K
12:21 90.49 90.54 90.49 90.49 23.1K
12:22 90.47 90.54 90.46 90.51 25.5K
12:23 90.51 90.55 90.51 90.51 30.0K
12:24 90.51 90.55 90.47 90.47 33.9K
12:25 90.48 90.55 90.48 90.54 23.4K
12:26 90.52 90.53 90.48 90.48 22.5K
12:27 90.48 90.55 90.48 90.53 21.2K
12:28 90.53 90.59 90.53 90.53 24.5K
12:29 90.52 90.57 90.48 90.48 35.3K
12:30 90.46 90.55 90.45 90.50 20.2K
12:31 90.54 90.55 90.46 90.51 29.1K
12:32 90.56 90.59 90.50 90.54 32.2K
12:33 90.56 90.60 90.54 90.55 23.4K
12:34 90.55 90.55 90.49 90.53 29.5K
12:35 90.53 90.53 90.41 90.47 36.3K
12:36 90.47 90.50 90.44 90.46 21.0K
12:37 90.46 90.48 90.42 90.44 27.9K
12:38 90.44 90.45 90.35 90.45 63.1K
12:39 90.46 90.47 90.39 90.41 33.7K
12:40 90.42 90.44 90.29 90.33 79.3K
12:41 90.28 90.35 90.28 90.33 31.3K
12:42 90.39 90.46 90.35 90.41 40.1K
12:43 90.41 90.45 90.36 90.40 26.0K
12:44 90.40 90.50 90.40 90.46 26.7K
12:45 90.50 90.50 90.45 90.48 34.6K
12:46 90.50 90.53 90.50 90.53 25.5K
12:47 90.53 90.55 90.48 90.51 29.5K
12:48 90.55 90.55 90.45 90.48 32.2K
12:49 90.46 90.50 90.40 90.40 56.3K
12:50 90.41 90.49 90.41 90.49 32.1K
12:51 90.46 90.50 90.40 90.41 43.5K
12:52 90.42 90.48 90.42 90.43 26.1K
12:53 90.48 90.49 90.41 90.47 46.6K
12:54 90.44 90.49 90.44 90.49 32.9K
12:55 90.46 90.50 90.42 90.49 28.6K
12:56 90.48 90.48 90.39 90.47 33.3K
12:57 90.48 90.49 90.45 90.47 21.3K
12:58 90.47 90.52 90.47 90.49 49.0K
12:59 90.50 90.52 90.50 90.51 27.3K
13:00 90.51 90.52 90.51 90.51 18.1K
13:01 90.51 90.55 90.49 90.49 30.8K
13:02 90.50 90.55 90.49 90.49 33.3K
13:03 90.52 90.52 90.43 90.48 31.1K
13:04 90.47 90.48 90.42 90.48 24.7K
13:05 90.49 90.55 90.49 90.51 29.9K
13:06 90.52 90.52 90.43 90.43 32.9K
13:07 90.43 90.45 90.40 90.45 26.7K
13:08 90.41 90.45 90.41 90.43 23.9K
13:09 90.44 90.49 90.44 90.48 23.1K
13:10 90.45 90.54 90.45 90.54 22.2K
13:11 90.53 90.54 90.47 90.50 32.1K
13:12 90.50 90.50 90.36 90.37 35.5K
13:13 90.37 90.39 90.30 90.39 41.8K
13:14 90.35 90.40 90.32 90.40 33.2K
13:15 90.37 90.43 90.33 90.33 38.7K
13:16 90.33 90.33 90.30 90.32 52.1K
13:17 90.31 90.34 90.19 90.19 33.6K
13:18 90.19 90.22 90.16 90.21 39.3K
13:19 90.20 90.29 90.20 90.28 28.5K
13:20 90.25 90.25 90.20 90.20 26.7K
13:21 90.20 90.34 90.20 90.34 25.9K
13:22 90.28 90.32 90.26 90.28 22.2K
13:23 90.29 90.38 90.29 90.38 20.8K
13:24 90.34 90.34 90.28 90.33 26.1K
13:25 90.33 90.35 90.28 90.35 20.9K
13:26 90.38 90.38 90.36 90.36 29.8K
13:27 90.36 90.45 90.36 90.40 26.0K
13:28 90.40 90.44 90.40 90.44 22.2K
13:29 90.44 90.44 90.35 90.40 40.6K
13:30 90.40 90.44 90.40 90.43 23.3K
13:31 90.40 90.43 90.36 90.39 23.9K
13:32 90.41 90.42 90.32 90.32 40.4K
13:33 90.32 90.35 90.31 90.35 23.2K
13:34 90.35 90.39 90.34 90.37 19.8K
13:35 90.38 90.41 90.36 90.37 27.4K
13:36 90.39 90.39 90.32 90.35 18.5K
13:37 90.32 90.37 90.31 90.34 23.3K
13:38 90.34 90.39 90.31 90.34 19.9K
13:39 90.37 90.39 90.34 90.39 20.5K
13:40 90.39 90.39 90.32 90.32 28.0K
13:41 90.32 90.39 90.32 90.34 25.6K
13:42 90.32 90.32 90.25 90.26 37.3K
13:43 90.26 90.37 90.26 90.37 32.1K
13:44 90.38 90.38 90.29 90.35 33.7K
13:45 90.35 90.39 90.34 90.39 22.7K
13:46 90.36 90.39 90.32 90.32 31.7K
13:47 90.32 90.43 90.32 90.43 17.6K
13:48 90.40 90.45 90.40 90.45 32.5K
13:49 90.43 90.45 90.33 90.38 30.0K
13:50 90.36 90.45 90.36 90.44 27.7K
13:51 90.44 90.50 90.39 90.50 38.4K
13:52 90.48 90.53 90.46 90.50 80.0K
13:53 90.50 90.53 90.50 90.52 17.5K
13:54 90.53 90.53 90.50 90.50 37.8K
13:55 90.50 90.50 90.47 90.50 21.6K
13:56 90.49 90.51 90.46 90.51 25.3K
13:57 90.52 90.52 90.46 90.46 34.4K
13:58 90.49 90.51 90.44 90.49 20.8K
13:59 90.51 90.52 90.46 90.50 23.9K
14:00 90.50 90.52 90.46 90.47 19.3K
14:01 90.46 90.53 90.46 90.50 24.7K
14:02 90.52 90.52 90.46 90.50 23.4K
14:03 90.47 90.49 90.44 90.48 23.6K
14:04 90.49 90.49 90.44 90.44 27.0K
14:05 90.42 90.50 90.40 90.40 46.5K
14:06 90.42 90.42 90.30 90.32 89.5K
14:07 90.30 90.38 90.28 90.28 44.1K
14:08 90.28 90.36 90.26 90.32 35.1K
14:09 90.36 90.41 90.34 90.40 21.8K
14:10 90.42 90.47 90.41 90.42 32.2K
14:11 90.42 90.48 90.36 90.36 19.3K
14:12 90.42 90.42 90.32 90.36 41.2K
14:13 90.34 90.38 90.33 90.33 25.3K
14:14 90.31 90.40 90.31 90.35 24.3K
14:15 90.36 90.40 90.30 90.32 34.9K
14:16 90.28 90.35 90.27 90.28 22.4K
14:17 90.32 90.35 90.30 90.33 12.3K
14:18 90.34 90.40 90.31 90.40 20.9K
14:19 90.40 90.40 90.32 90.33 41.5K
14:20 90.38 90.38 90.32 90.33 22.0K
14:21 90.33 90.37 90.33 90.33 30.1K
14:22 90.35 90.39 90.33 90.39 34.9K
14:23 90.35 90.39 90.34 90.37 19.0K
14:24 90.34 90.40 90.34 90.40 22.7K
14:25 90.40 90.42 90.35 90.38 20.4K
14:26 90.39 90.40 90.37 90.37 37.0K
14:27 90.37 90.40 90.33 90.37 45.8K
14:28 90.35 90.37 90.31 90.36 30.6K
14:29 90.36 90.37 90.33 90.37 13.6K
14:30 90.35 90.35 90.28 90.28 26.8K
14:31 90.27 90.29 90.21 90.21 32.2K
14:32 90.24 90.24 90.09 90.09 73.4K
14:33 90.10 90.12 90.07 90.12 13.3K
14:34 90.12 90.12 90.06 90.06 24.6K
14:35 90.01 90.05 90.00 90.05 46.7K
14:36 90.05 90.08 90.01 90.02 39.9K
14:37 90.03 90.09 90.01 90.08 21.1K
14:38 90.03 90.07 90.02 90.05 10.9K
14:39 90.05 90.05 90.02 90.03 22.8K
14:40 90.03 90.04 90.00 90.00 28.4K
14:41 90.03 90.04 89.90 89.90 80.6K
14:42 89.90 89.95 89.86 89.90 29.2K
14:43 89.86 89.89 89.80 89.84 33.2K
14:44 89.83 89.97 89.83 89.97 78.7K
14:45 89.92 90.04 89.91 90.00 32.4K
14:46 90.01 90.07 90.00 90.07 15.6K
14:47 90.08 90.10 90.04 90.06 30.0K
14:48 90.06 90.10 90.06 90.06 20.1K
14:49 90.06 90.09 90.05 90.08 11.7K
14:50 90.07 90.25 90.07 90.25 73.3K
14:51 90.25 90.29 90.22 90.22 32.1K
14:52 90.25 90.25 90.17 90.17 7.2K
14:53 90.21 90.21 90.14 90.18 44.3K
14:54 90.13 90.19 90.13 90.15 24.6K
14:55 90.20 90.24 90.15 90.24 33.1K
14:56 90.23 90.23 90.16 90.18 34.9K
14:57 90.20 90.26 90.18 90.21 19.9K
14:58 90.22 90.25 90.18 90.18 7.4K
14:59 90.18 90.20 90.17 90.17 19.2K
15:00 90.25 90.39 90.24 90.36 92.5K
15:01 90.39 90.46 90.39 90.43 40.2K
15:02 90.44 90.46 90.29 90.31 110.9K
15:03 90.36 90.42 90.34 90.34 37.2K
15:04 90.40 90.40 90.36 90.37 35.2K
15:05 90.39 90.45 90.37 90.44 31.7K
15:06 90.42 90.43 90.40 90.42 33.0K
15:07 90.41 90.42 90.40 90.41 58.0K
15:08 90.37 90.40 90.33 90.38 28.8K
15:09 90.37 90.40 90.35 90.35 35.1K
15:10 90.42 90.46 90.36 90.38 181.0K
15:11 90.40 90.41 90.38 90.39 39.0K
15:12 90.42 90.45 90.38 90.43 94.8K
15:13 90.44 90.44 90.39 90.41 45.3K
15:14 90.41 90.45 90.41 90.45 40.1K
15:15 90.44 90.45 90.40 90.41 50.6K
15:16 90.40 90.40 90.29 90.40 170.5K
15:17 90.37 90.39 90.32 90.34 52.4K
15:18 90.37 90.37 90.32 90.34 147.5K
15:19 90.41 90.49 90.41 90.44 153.7K
15:20 90.48 90.48 90.41 90.43 70.5K
15:21 90.43 90.46 90.41 90.41 56.6K
15:22 90.42 90.42 90.37 90.37 50.5K
15:23 90.35 90.39 90.31 90.39 56.0K
15:24 90.36 90.39 90.25 90.27 86.3K
15:25 90.29 90.33 90.28 90.30 52.4K
15:26 90.30 90.30 90.26 90.30 112.5K
15:27 90.30 90.36 90.30 90.35 97.3K
15:28 90.36 90.37 90.33 90.37 64.5K
15:29 90.35 90.38 90.30 90.37 159.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar