NHPC Ltd (NHPC)

NHPC
🏛️ Indien →
86.93
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 85.79 85.79 85.79 85.79 61.4K
09:15 85.74 85.96 85.60 85.96 110.1K
09:16 86.06 86.42 86.06 86.42 129.4K
09:17 86.39 86.63 86.39 86.55 125.3K
09:18 86.44 86.45 86.33 86.44 93.7K
09:19 86.44 86.44 86.25 86.25 42.3K
09:20 86.27 86.36 86.18 86.21 43.0K
09:21 86.24 86.28 85.87 85.92 114.9K
09:22 85.85 86.14 85.83 86.06 48.0K
09:23 85.97 85.97 85.81 85.96 60.1K
09:24 85.91 86.15 85.90 86.15 56.2K
09:25 86.12 86.31 86.12 86.29 63.5K
09:26 86.31 86.41 86.30 86.40 52.8K
09:27 86.43 86.43 86.12 86.17 50.1K
09:28 86.12 86.14 86.05 86.08 28.1K
09:29 86.09 86.10 86.05 86.09 62.8K
09:30 86.03 86.10 86.03 86.09 22.5K
09:31 86.03 86.04 85.87 85.90 80.2K
09:32 85.90 85.92 85.70 85.80 98.9K
09:33 85.80 85.88 85.75 85.88 24.6K
09:34 85.88 85.99 85.88 85.95 27.1K
09:35 85.94 85.98 85.86 85.88 32.3K
09:36 85.86 85.92 85.86 85.91 17.2K
09:37 85.92 85.93 85.88 85.92 7.5K
09:38 85.92 86.05 85.91 86.05 20.0K
09:39 86.10 86.13 86.04 86.13 29.8K
09:40 86.15 86.27 86.15 86.16 51.8K
09:41 86.18 86.20 86.10 86.16 29.4K
09:42 86.17 86.22 86.15 86.20 24.6K
09:43 86.22 86.22 86.17 86.19 59.9K
09:44 86.15 86.22 86.15 86.21 45.5K
09:45 86.20 86.26 86.20 86.23 36.3K
09:46 86.26 86.27 86.15 86.18 27.5K
09:47 86.14 86.14 86.04 86.12 140.1K
09:48 86.08 86.14 86.06 86.07 37.2K
09:49 86.10 86.18 86.07 86.11 9.4K
09:50 86.10 86.18 86.10 86.16 13.5K
09:51 86.12 86.21 86.12 86.16 10.4K
09:52 86.20 86.23 86.20 86.23 12.6K
09:53 86.20 86.21 86.16 86.21 9.4K
09:54 86.21 86.40 86.21 86.40 51.6K
09:55 86.40 86.40 86.29 86.29 15.5K
09:56 86.26 86.28 86.24 86.28 8.5K
09:57 86.26 86.31 86.24 86.31 17.6K
09:58 86.31 86.33 86.29 86.31 14.5K
09:59 86.30 86.30 86.20 86.26 16.7K
10:00 86.26 86.44 86.26 86.44 51.8K
10:01 86.46 86.48 86.36 86.36 18.2K
10:02 86.36 86.48 86.36 86.46 20.8K
10:03 86.44 86.44 86.40 86.42 11.2K
10:04 86.40 86.40 86.34 86.39 14.4K
10:05 86.39 86.40 86.36 86.40 22.4K
10:06 86.36 86.36 86.30 86.36 32.9K
10:07 86.36 86.39 86.36 86.39 10.7K
10:08 86.39 86.44 86.39 86.44 21.5K
10:09 86.50 86.50 86.47 86.50 32.8K
10:10 86.50 86.59 86.50 86.55 117.9K
10:11 86.54 86.60 86.51 86.56 21.1K
10:12 86.54 86.54 86.50 86.51 12.0K
10:13 86.51 86.51 86.45 86.51 21.7K
10:14 86.51 86.55 86.49 86.55 10.9K
10:15 86.56 86.74 86.56 86.67 54.5K
10:16 86.67 86.72 86.64 86.72 51.8K
10:17 86.75 86.80 86.75 86.75 34.5K
10:18 86.76 86.80 86.75 86.79 37.6K
10:19 86.80 86.89 86.80 86.86 51.8K
10:20 86.79 86.84 86.78 86.79 28.7K
10:21 86.79 86.84 86.79 86.81 17.0K
10:22 86.80 86.80 86.67 86.67 45.7K
10:23 86.72 86.95 86.67 86.95 114.6K
10:24 86.90 86.95 86.88 86.94 57.1K
10:25 86.90 86.96 86.88 86.96 26.3K
10:26 86.97 86.97 86.92 86.94 32.3K
10:27 86.94 86.97 86.88 86.91 62.7K
10:28 86.86 86.86 86.70 86.75 25.6K
10:29 86.71 86.79 86.71 86.79 12.8K
10:30 86.78 86.80 86.61 86.61 46.8K
10:31 86.61 86.62 86.54 86.57 21.2K
10:32 86.57 86.70 86.52 86.57 32.2K
10:33 86.57 86.65 86.57 86.65 6.3K
10:34 86.67 86.72 86.67 86.68 19.0K
10:35 86.68 86.68 86.52 86.56 19.0K
10:36 86.61 86.61 86.49 86.49 21.8K
10:37 86.44 86.44 86.40 86.42 24.6K
10:38 86.50 86.60 86.48 86.60 11.2K
10:39 86.60 86.61 86.55 86.56 14.6K
10:40 86.55 86.60 86.54 86.58 6.9K
10:41 86.59 86.67 86.59 86.67 9.8K
10:42 86.67 86.70 86.59 86.62 54.9K
10:43 86.60 86.64 86.59 86.64 6.2K
10:44 86.61 86.64 86.58 86.59 6.5K
10:45 86.59 86.60 86.58 86.59 8.8K
10:46 86.59 86.59 86.57 86.58 7.0K
10:47 86.58 86.60 86.57 86.57 7.0K
10:48 86.57 86.57 86.50 86.52 13.1K
10:49 86.52 86.52 86.41 86.41 17.2K
10:50 86.41 86.41 86.37 86.40 3.8K
10:51 86.40 86.40 86.25 86.28 48.1K
10:52 86.25 86.25 86.11 86.11 43.3K
10:53 86.13 86.15 86.10 86.13 32.1K
10:54 86.10 86.10 85.89 85.94 144.3K
10:55 85.87 86.00 85.87 86.00 33.1K
10:56 86.00 86.04 85.96 86.00 19.9K
10:57 86.00 86.05 85.96 86.05 23.0K
10:58 86.05 86.16 86.05 86.16 15.1K
10:59 86.20 86.20 86.08 86.08 24.3K
11:00 86.11 86.13 86.08 86.13 10.2K
11:01 86.13 86.13 86.08 86.10 21.6K
11:02 86.10 86.14 86.10 86.12 31.0K
11:03 86.11 86.15 86.11 86.12 9.8K
11:04 86.13 86.14 86.08 86.09 30.6K
11:05 86.05 86.12 86.05 86.10 7.4K
11:06 86.14 86.24 86.11 86.24 11.6K
11:07 86.24 86.24 86.19 86.22 6.5K
11:08 86.22 86.22 86.18 86.18 36.1K
11:09 86.21 86.21 86.17 86.17 8.8K
11:10 86.18 86.25 86.16 86.19 7.0K
11:11 86.22 86.24 86.18 86.18 11.8K
11:12 86.19 86.22 86.12 86.18 19.0K
11:13 86.13 86.17 86.12 86.15 3.6K
11:14 86.13 86.16 86.13 86.14 7.7K
11:15 86.15 86.15 86.07 86.07 9.5K
11:16 86.06 86.16 86.06 86.11 9.7K
11:17 86.14 86.18 86.14 86.17 2.6K
11:18 86.15 86.17 86.08 86.10 7.4K
11:19 86.10 86.10 86.06 86.06 8.0K
11:20 86.09 86.09 85.98 85.99 56.4K
11:21 85.98 85.98 85.90 85.90 4.3K
11:22 85.92 85.96 85.90 85.90 34.3K
11:23 85.91 85.91 85.82 85.82 27.2K
11:24 85.85 85.85 85.77 85.77 21.7K
11:25 85.75 85.79 85.75 85.79 14.8K
11:26 85.80 85.80 85.70 85.70 29.5K
11:27 85.74 85.79 85.70 85.73 20.9K
11:28 85.77 85.78 85.73 85.78 18.9K
11:29 85.78 85.80 85.78 85.78 7.6K
11:30 85.72 85.72 85.62 85.63 133.0K
11:31 85.66 85.67 85.54 85.54 68.2K
11:32 85.55 85.55 85.50 85.50 11.6K
11:33 85.54 85.54 85.50 85.50 69.8K
11:34 85.50 85.53 85.40 85.45 28.4K
11:35 85.45 85.56 85.45 85.56 15.4K
11:36 85.57 85.68 85.57 85.65 17.1K
11:37 85.67 85.67 85.55 85.58 21.2K
11:38 85.58 85.60 85.55 85.59 8.5K
11:39 85.60 85.60 85.55 85.60 4.2K
11:40 85.62 85.69 85.62 85.62 39.8K
11:41 85.62 85.65 85.58 85.65 10.1K
11:42 85.67 85.76 85.67 85.70 28.1K
11:43 85.69 85.69 85.61 85.64 43.6K
11:44 85.64 85.64 85.55 85.55 32.7K
11:45 85.59 85.64 85.59 85.64 8.3K
11:46 85.64 85.65 85.55 85.55 11.2K
11:47 85.55 85.59 85.55 85.59 7.9K
11:48 85.55 85.63 85.55 85.61 14.2K
11:49 85.59 85.65 85.59 85.61 21.6K
11:50 85.61 85.61 85.55 85.55 39.9K
11:51 85.55 85.55 85.44 85.49 47.7K
11:52 85.49 85.52 85.46 85.52 14.1K
11:53 85.47 85.52 85.47 85.51 5.5K
11:54 85.51 85.58 85.51 85.58 18.7K
11:55 85.58 85.62 85.55 85.62 3.4K
11:56 85.59 85.64 85.57 85.60 16.4K
11:57 85.60 85.64 85.58 85.59 6.6K
11:58 85.59 85.64 85.59 85.63 9.8K
11:59 85.63 85.67 85.59 85.60 37.5K
12:00 85.61 85.61 85.48 85.49 31.6K
12:01 85.49 85.49 85.48 85.48 8.5K
12:02 85.51 85.51 85.45 85.48 38.5K
12:03 85.48 85.48 85.33 85.35 70.7K
12:04 85.33 85.39 85.33 85.39 41.6K
12:05 85.34 85.40 85.34 85.34 8.3K
12:06 85.32 85.33 85.20 85.24 88.2K
12:07 85.28 85.28 85.21 85.23 56.6K
12:08 85.20 85.21 85.15 85.18 19.6K
12:09 85.20 85.20 85.11 85.15 10.3K
12:10 85.14 85.17 85.10 85.15 22.1K
12:11 85.12 85.15 85.01 85.01 29.3K
12:12 85.05 85.08 85.01 85.08 22.4K
12:13 85.08 85.14 85.03 85.12 24.1K
12:14 85.14 85.17 85.12 85.17 8.7K
12:15 85.17 85.17 85.05 85.09 20.5K
12:16 85.05 85.05 85.01 85.01 13.4K
12:17 85.02 85.07 85.00 85.04 146.4K
12:18 85.01 85.04 85.01 85.04 14.5K
12:19 85.05 85.10 85.05 85.09 8.6K
12:20 85.12 85.19 85.10 85.19 11.4K
12:21 85.14 85.18 85.13 85.14 7.8K
12:22 85.18 85.19 85.02 85.07 63.5K
12:23 85.09 85.15 85.06 85.13 16.4K
12:24 85.06 85.11 85.05 85.07 6.8K
12:25 85.11 85.11 85.07 85.11 4.1K
12:26 85.13 85.13 85.08 85.08 7.0K
12:27 85.10 85.10 85.03 85.05 9.2K
12:28 85.03 85.06 84.97 85.00 69.7K
12:29 85.00 85.08 85.00 85.03 20.7K
12:30 85.05 85.13 85.05 85.07 19.3K
12:31 85.01 85.10 85.01 85.10 25.8K
12:32 85.08 85.11 85.06 85.06 3.6K
12:33 85.07 85.11 85.05 85.06 20.9K
12:34 85.05 85.05 85.01 85.05 1.7K
12:35 85.05 85.15 85.05 85.15 7.7K
12:36 85.15 85.17 85.10 85.15 4.7K
12:37 85.15 85.25 85.15 85.23 12.7K
12:38 85.24 85.24 85.17 85.19 43.1K
12:39 85.15 85.19 85.13 85.13 7.0K
12:40 85.15 85.15 85.00 85.00 35.2K
12:41 85.01 85.05 84.99 84.99 110.4K
12:42 85.00 85.11 85.00 85.11 10.9K
12:43 85.13 85.13 85.10 85.10 1.3K
12:44 85.13 85.24 85.13 85.23 5.8K
12:45 85.19 85.27 85.19 85.25 6.1K
12:46 85.29 85.39 85.24 85.39 12.3K
12:47 85.36 85.40 85.36 85.39 9.2K
12:48 85.39 85.40 85.28 85.28 6.1K
12:49 85.28 85.30 85.27 85.27 8.9K
12:50 85.28 85.32 85.27 85.27 4.6K
12:51 85.31 85.39 85.30 85.39 26.0K
12:52 85.35 85.40 85.30 85.32 5.1K
12:53 85.30 85.30 85.22 85.25 2.6K
12:54 85.25 85.26 85.23 85.25 2.8K
12:55 85.22 85.24 85.20 85.24 14.0K
12:56 85.24 85.26 85.19 85.26 24.0K
12:57 85.25 85.30 85.25 85.25 3.8K
12:58 85.31 85.31 85.17 85.19 17.5K
12:59 85.22 85.24 85.19 85.19 18.7K
13:00 85.19 85.25 85.19 85.24 3.2K
13:01 85.25 85.31 85.23 85.23 10.7K
13:02 85.20 85.22 85.17 85.17 8.5K
13:03 85.14 85.16 85.09 85.12 11.8K
13:04 85.11 85.20 85.11 85.20 8.3K
13:05 85.20 85.20 85.14 85.16 4.2K
13:06 85.14 85.24 85.14 85.24 1.7K
13:07 85.24 85.27 85.21 85.24 2.6K
13:08 85.20 85.25 85.19 85.20 14.0K
13:09 85.21 85.25 85.21 85.24 2.3K
13:10 85.21 85.21 85.18 85.20 6.6K
13:11 85.18 85.22 85.18 85.18 4.3K
13:12 85.22 85.25 85.20 85.23 15.2K
13:13 85.22 85.23 85.18 85.20 4.8K
13:14 85.22 85.22 85.15 85.19 6.6K
13:15 85.17 85.32 85.17 85.30 27.6K
13:16 85.26 85.32 85.26 85.26 6.3K
13:17 85.31 85.34 85.26 85.28 7.0K
13:18 85.33 85.36 85.27 85.29 42.6K
13:19 85.28 85.40 85.28 85.33 12.3K
13:20 85.33 85.38 85.27 85.27 7.0K
13:21 85.31 85.34 85.28 85.30 7.7K
13:22 85.30 85.33 85.28 85.33 10.6K
13:23 85.30 85.46 85.30 85.40 49.2K
13:24 85.40 85.50 85.40 85.41 16.1K
13:25 85.45 85.45 85.37 85.44 9.7K
13:26 85.40 85.44 85.37 85.43 10.6K
13:27 85.44 85.44 85.38 85.44 5.9K
13:28 85.43 85.47 85.42 85.42 7.2K
13:29 85.46 85.46 85.42 85.42 5.7K
13:30 85.42 85.44 85.42 85.42 6.5K
13:31 85.42 85.44 85.39 85.39 6.7K
13:32 85.40 85.45 85.37 85.45 12.4K
13:33 85.41 85.45 85.37 85.38 8.3K
13:34 85.41 85.43 85.37 85.40 11.3K
13:35 85.37 85.40 85.30 85.34 13.6K
13:36 85.39 85.44 85.34 85.34 25.2K
13:37 85.34 85.43 85.34 85.43 11.0K
13:38 85.37 85.40 85.37 85.40 7.7K
13:39 85.38 85.45 85.35 85.36 27.7K
13:40 85.36 85.38 85.36 85.36 9.0K
13:41 85.39 85.40 85.36 85.36 7.6K
13:42 85.40 85.40 85.31 85.31 12.6K
13:43 85.35 85.35 85.30 85.31 7.7K
13:44 85.30 85.35 85.28 85.35 15.1K
13:45 85.35 85.45 85.33 85.40 71.3K
13:46 85.40 85.42 85.32 85.41 8.3K
13:47 85.35 85.40 85.35 85.39 5.8K
13:48 85.36 85.40 85.36 85.37 9.0K
13:49 85.39 85.41 85.37 85.39 5.0K
13:50 85.39 85.41 85.37 85.40 6.0K
13:51 85.40 85.40 85.36 85.36 6.3K
13:52 85.36 85.39 85.28 85.28 22.9K
13:53 85.30 85.30 85.20 85.25 9.8K
13:54 85.25 85.30 85.23 85.25 6.0K
13:55 85.30 85.30 85.24 85.26 12.1K
13:56 85.25 85.30 85.24 85.28 7.7K
13:57 85.29 85.29 85.23 85.29 8.6K
13:58 85.25 85.27 85.23 85.23 8.4K
13:59 85.24 85.25 85.20 85.23 11.0K
14:00 85.20 85.24 85.20 85.23 10.6K
14:01 85.20 85.24 85.19 85.19 13.4K
14:02 85.17 85.20 85.16 85.16 6.0K
14:03 85.16 85.20 85.15 85.16 6.3K
14:04 85.20 85.20 85.15 85.20 5.6K
14:05 85.20 85.25 85.20 85.24 7.9K
14:06 85.25 85.25 85.20 85.21 6.6K
14:07 85.29 85.30 85.23 85.30 17.6K
14:08 85.25 85.26 85.23 85.24 6.4K
14:09 85.27 85.27 85.21 85.23 9.4K
14:10 85.27 85.37 85.23 85.37 13.1K
14:11 85.36 85.38 85.32 85.32 7.2K
14:12 85.32 85.33 85.25 85.25 28.1K
14:13 85.25 85.27 85.22 85.25 7.2K
14:14 85.22 85.22 85.20 85.22 6.9K
14:15 85.20 85.25 85.20 85.20 19.0K
14:16 85.24 85.26 85.20 85.23 12.1K
14:17 85.23 85.29 85.20 85.27 4.7K
14:18 85.28 85.28 85.20 85.20 14.6K
14:19 85.15 85.19 85.15 85.15 37.7K
14:20 85.15 85.18 85.15 85.18 4.1K
14:21 85.17 85.19 85.10 85.10 34.1K
14:22 85.05 85.09 85.01 85.01 40.3K
14:23 85.00 85.03 85.00 85.00 10.5K
14:24 85.00 85.03 85.00 85.03 32.4K
14:25 85.00 85.03 84.90 84.90 47.3K
14:26 84.93 84.93 84.90 84.91 48.1K
14:27 84.93 84.97 84.90 84.90 39.4K
14:28 84.90 84.90 84.81 84.81 24.7K
14:29 84.82 84.88 84.82 84.83 17.0K
14:30 84.82 84.83 84.75 84.80 82.2K
14:31 84.80 84.81 84.75 84.78 36.0K
14:32 84.81 84.93 84.81 84.85 34.2K
14:33 84.89 84.91 84.82 84.90 13.1K
14:34 84.84 84.89 84.84 84.88 13.4K
14:35 84.90 84.90 84.82 84.89 23.6K
14:36 84.86 84.96 84.86 84.95 16.8K
14:37 84.95 84.96 84.88 84.88 14.3K
14:38 84.88 84.89 84.82 84.89 15.5K
14:39 84.90 84.95 84.89 84.94 18.1K
14:40 84.93 84.96 84.91 84.96 10.0K
14:41 84.91 85.05 84.91 85.05 42.5K
14:42 85.03 85.06 84.96 85.00 15.2K
14:43 84.96 85.00 84.96 84.99 14.6K
14:44 84.99 85.02 84.96 84.99 31.1K
14:45 84.99 84.99 84.96 84.96 11.5K
14:46 84.99 85.08 84.99 85.04 25.9K
14:47 85.08 85.08 85.02 85.06 7.0K
14:48 85.02 85.20 85.02 85.14 40.6K
14:49 85.12 85.16 85.08 85.10 17.1K
14:50 85.15 85.17 85.08 85.16 17.1K
14:51 85.11 85.14 85.06 85.08 8.1K
14:52 85.12 85.18 85.05 85.16 60.1K
14:53 85.15 85.15 85.09 85.09 11.5K
14:54 85.08 85.15 85.08 85.10 12.1K
14:55 85.10 85.12 85.07 85.11 12.0K
14:56 85.11 85.11 85.01 85.05 8.8K
14:57 85.06 85.11 85.03 85.07 53.3K
14:58 85.09 85.09 85.02 85.06 13.9K
14:59 85.05 85.11 85.01 85.04 20.0K
15:00 85.05 85.17 85.05 85.15 32.3K
15:01 85.09 85.15 85.09 85.10 47.4K
15:02 85.09 85.15 85.09 85.10 13.7K
15:03 85.12 85.12 85.05 85.05 48.3K
15:04 85.07 85.07 85.00 85.02 19.7K
15:05 85.02 85.02 85.00 85.00 24.7K
15:06 85.00 85.00 84.97 84.97 35.4K
15:07 84.97 84.97 84.93 84.93 80.5K
15:08 84.97 84.99 84.93 84.99 27.1K
15:09 84.95 85.03 84.95 85.03 39.2K
15:10 85.13 85.15 85.09 85.10 212.1K
15:11 85.09 85.13 85.09 85.10 16.4K
15:12 85.10 85.12 85.08 85.08 37.4K
15:13 85.08 85.09 85.05 85.05 25.8K
15:14 85.06 85.07 85.04 85.07 41.2K
15:15 85.04 85.07 85.00 85.00 90.5K
15:16 84.97 85.03 84.96 84.96 55.1K
15:17 84.99 85.02 84.98 85.00 33.7K
15:18 85.00 85.04 84.94 85.00 114.5K
15:19 85.03 85.03 84.98 84.98 34.4K
15:20 84.99 84.99 84.90 84.92 121.5K
15:21 84.94 84.94 84.89 84.90 59.7K
15:22 84.90 84.93 84.88 84.90 32.5K
15:23 84.88 84.90 84.86 84.88 36.1K
15:24 84.88 84.88 84.83 84.86 79.8K
15:25 84.84 84.86 84.84 84.85 32.8K
15:26 84.86 84.90 84.86 84.86 22.8K
15:27 84.89 84.89 84.83 84.84 39.8K
15:28 84.84 84.84 84.81 84.81 34.6K
15:29 84.84 84.99 84.82 84.99 37.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar