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 85.90 85.90 85.90 85.90 62.0K
09:15 85.79 85.79 85.17 85.17 225.6K
09:16 85.13 85.13 84.86 84.89 153.9K
09:17 84.90 84.91 84.71 84.71 162.7K
09:18 84.58 84.63 84.50 84.55 126.8K
09:19 84.55 84.55 84.22 84.24 118.2K
09:20 84.28 84.55 84.16 84.55 77.3K
09:21 84.56 84.61 84.41 84.50 106.8K
09:22 84.59 84.65 84.54 84.64 31.3K
09:23 84.76 84.76 84.65 84.65 21.5K
09:24 84.68 84.89 84.66 84.89 67.4K
09:25 84.85 84.85 84.75 84.75 27.1K
09:26 84.77 84.81 84.75 84.81 69.0K
09:27 84.85 84.85 84.81 84.83 45.4K
09:28 84.87 84.87 84.61 84.65 30.7K
09:29 84.56 84.68 84.52 84.59 96.7K
09:30 84.59 84.61 84.51 84.61 25.5K
09:31 84.64 84.64 84.48 84.48 54.8K
09:32 84.47 84.54 84.45 84.48 25.1K
09:33 84.47 84.47 84.40 84.45 31.3K
09:34 84.43 84.54 84.42 84.54 12.6K
09:35 84.54 84.80 84.53 84.80 46.8K
09:36 84.85 84.91 84.82 84.89 51.0K
09:37 84.89 84.96 84.89 84.91 48.6K
09:38 84.91 84.96 84.90 84.93 46.1K
09:39 84.90 84.94 84.90 84.91 18.7K
09:40 84.91 84.92 84.91 84.92 21.0K
09:41 84.94 85.00 84.93 84.97 20.3K
09:42 85.00 85.00 84.96 84.97 7.4K
09:43 84.93 85.05 84.93 84.99 26.3K
09:44 85.01 85.06 85.01 85.04 25.7K
09:45 85.00 85.11 85.00 85.10 38.9K
09:46 85.12 85.18 85.05 85.14 61.0K
09:47 85.16 85.16 85.03 85.08 38.8K
09:48 85.08 85.08 85.02 85.08 12.0K
09:49 85.08 85.25 85.08 85.25 64.2K
09:50 85.26 85.29 85.22 85.27 19.4K
09:51 85.26 85.35 85.26 85.30 23.5K
09:52 85.34 85.34 85.26 85.26 12.6K
09:53 85.29 85.29 85.15 85.19 51.4K
09:54 85.17 85.25 85.17 85.19 18.3K
09:55 85.23 85.23 85.13 85.13 28.4K
09:56 85.11 85.15 85.05 85.09 18.9K
09:57 85.14 85.15 85.09 85.14 15.9K
09:58 85.14 85.15 85.10 85.10 8.6K
09:59 85.10 85.14 85.10 85.12 19.3K
10:00 85.15 85.24 85.15 85.20 70.8K
10:01 85.17 85.22 85.17 85.22 9.9K
10:02 85.22 85.22 85.16 85.16 12.7K
10:03 85.15 85.15 85.05 85.05 53.6K
10:04 85.08 85.13 85.05 85.05 18.0K
10:05 85.09 85.10 85.02 85.02 35.9K
10:06 85.00 85.05 85.00 85.01 18.2K
10:07 85.01 85.01 84.94 84.94 15.7K
10:08 84.98 85.00 84.97 85.00 13.1K
10:09 85.00 85.07 85.00 85.05 20.2K
10:10 85.01 85.05 85.01 85.02 14.3K
10:11 85.00 85.03 84.98 84.98 15.2K
10:12 84.99 85.07 84.96 85.07 6.9K
10:13 85.07 85.08 85.01 85.04 4.9K
10:14 85.04 85.09 85.02 85.06 4.0K
10:15 85.08 85.20 85.08 85.14 62.9K
10:16 85.11 85.17 85.04 85.08 14.2K
10:17 85.08 85.12 85.01 85.12 13.9K
10:18 85.09 85.12 85.00 85.05 7.9K
10:19 85.01 85.08 85.01 85.05 9.4K
10:20 85.09 85.12 85.03 85.08 11.8K
10:21 85.07 85.13 85.05 85.07 26.9K
10:22 85.04 85.09 85.03 85.07 4.4K
10:23 85.08 85.09 85.03 85.06 5.0K
10:24 85.06 85.06 85.01 85.01 1.9K
10:25 85.04 85.04 85.01 85.04 11.0K
10:26 85.04 85.04 85.01 85.03 16.0K
10:27 85.00 85.03 84.97 85.00 16.2K
10:28 85.00 85.10 84.99 85.04 44.8K
10:29 85.08 85.10 85.00 85.00 6.2K
10:30 85.03 85.09 85.03 85.04 4.5K
10:31 85.08 85.08 85.03 85.08 5.6K
10:32 85.08 85.11 85.07 85.10 17.5K
10:33 85.12 85.12 85.05 85.08 3.1K
10:34 85.07 85.08 85.05 85.05 38.6K
10:35 85.07 85.11 85.07 85.11 15.0K
10:36 85.11 85.12 85.07 85.11 3.2K
10:37 85.10 85.12 85.10 85.11 3.7K
10:38 85.14 85.23 85.14 85.17 26.8K
10:39 85.20 85.20 85.15 85.18 6.9K
10:40 85.18 85.19 85.15 85.19 8.2K
10:41 85.15 85.20 85.15 85.16 26.7K
10:42 85.17 85.25 85.16 85.25 10.2K
10:43 85.25 85.29 85.25 85.28 11.1K
10:44 85.28 85.33 85.27 85.33 45.2K
10:45 85.30 85.32 85.28 85.29 4.7K
10:46 85.30 85.30 85.26 85.29 3.0K
10:47 85.29 85.30 85.25 85.26 20.8K
10:48 85.28 85.28 85.24 85.25 6.7K
10:49 85.22 85.24 85.20 85.21 4.3K
10:50 85.24 85.24 85.20 85.20 14.7K
10:51 85.21 85.21 85.17 85.19 17.0K
10:52 85.17 85.20 85.15 85.17 8.6K
10:53 85.14 85.18 85.14 85.18 5.1K
10:54 85.18 85.18 85.15 85.17 1.4K
10:55 85.15 85.17 85.04 85.04 43.8K
10:56 85.02 85.03 84.94 84.96 75.8K
10:57 84.99 85.00 84.98 85.00 6.5K
10:58 84.97 84.97 84.90 84.90 32.8K
10:59 84.92 84.95 84.91 84.92 20.6K
11:00 84.95 85.02 84.93 85.02 28.2K
11:01 85.03 85.03 84.95 84.95 11.4K
11:02 85.00 85.07 84.92 84.92 21.9K
11:03 84.90 84.99 84.90 84.97 3.7K
11:04 84.91 84.95 84.86 84.93 139.0K
11:05 84.93 84.95 84.87 84.93 36.1K
11:06 84.94 84.94 84.80 84.81 13.2K
11:07 84.80 84.85 84.68 84.78 160.6K
11:08 84.78 84.87 84.76 84.87 62.2K
11:09 84.89 84.95 84.84 84.93 19.7K
11:10 84.95 84.96 84.90 84.96 10.2K
11:11 84.96 85.00 84.92 84.99 23.9K
11:12 84.99 84.99 84.92 84.95 5.9K
11:13 84.96 85.10 84.96 85.10 87.4K
11:14 85.02 85.08 85.02 85.03 4.6K
11:15 85.03 85.10 85.03 85.06 36.8K
11:16 85.06 85.09 85.02 85.09 18.0K
11:17 85.07 85.08 85.03 85.05 4.6K
11:18 85.05 85.05 84.92 85.01 6.9K
11:19 85.01 85.01 84.92 84.96 11.9K
11:20 84.93 84.95 84.93 84.95 0.8K
11:21 84.95 84.99 84.91 84.99 6.3K
11:22 84.99 85.06 84.99 85.05 50.1K
11:23 84.99 85.03 84.97 85.00 8.4K
11:24 85.00 85.01 85.00 85.00 11.2K
11:25 84.98 85.00 84.97 84.97 6.6K
11:26 85.00 85.00 84.96 84.99 5.7K
11:27 84.99 84.99 84.96 84.96 20.3K
11:28 84.99 84.99 84.96 84.99 1.0K
11:29 84.99 84.99 84.97 84.99 3.9K
11:30 85.00 85.00 84.97 85.00 4.5K
11:31 85.00 85.00 84.96 84.96 9.0K
11:32 84.96 85.05 84.96 85.02 28.9K
11:33 85.04 85.04 85.02 85.04 13.5K
11:34 85.04 85.06 85.02 85.06 6.0K
11:35 85.02 85.04 85.00 85.02 7.8K
11:36 85.02 85.02 84.96 84.96 59.4K
11:37 84.96 85.00 84.96 84.97 1.3K
11:38 84.97 84.98 84.95 84.95 10.5K
11:39 84.96 85.00 84.96 85.00 3.6K
11:40 84.93 85.00 84.91 84.92 22.6K
11:41 84.92 84.92 84.90 84.91 5.1K
11:42 84.90 84.92 84.90 84.90 2.8K
11:43 84.92 84.94 84.92 84.94 2.3K
11:44 84.94 84.94 84.90 84.90 12.1K
11:45 84.94 84.94 84.90 84.91 3.8K
11:46 84.93 84.93 84.79 84.81 47.2K
11:47 84.76 84.80 84.75 84.80 6.6K
11:48 84.80 84.80 84.77 84.77 5.9K
11:49 84.77 84.86 84.77 84.80 12.9K
11:50 84.82 84.82 84.79 84.82 27.3K
11:51 84.82 84.85 84.80 84.85 31.3K
11:52 84.85 84.85 84.75 84.75 16.7K
11:53 84.81 84.81 84.76 84.79 7.7K
11:54 84.79 84.81 84.75 84.80 6.6K
11:55 84.79 84.84 84.75 84.80 23.7K
11:56 84.85 84.86 84.81 84.81 6.8K
11:57 84.82 84.91 84.82 84.90 1.8K
11:58 84.91 84.91 84.85 84.91 4.1K
11:59 84.90 84.97 84.90 84.97 34.1K
12:00 85.00 85.00 84.97 85.00 6.5K
12:01 85.00 85.21 85.00 85.21 75.6K
12:02 85.18 85.18 85.15 85.16 50.6K
12:03 85.20 85.26 85.17 85.25 30.5K
12:04 85.23 85.30 85.23 85.30 28.4K
12:05 85.26 85.34 85.23 85.23 112.0K
12:06 85.25 85.38 85.25 85.37 25.5K
12:07 85.38 85.44 85.38 85.44 35.9K
12:08 85.44 85.44 85.31 85.31 22.8K
12:09 85.33 85.39 85.29 85.34 26.2K
12:10 85.30 85.35 85.27 85.28 10.7K
12:11 85.24 85.29 85.22 85.25 12.1K
12:12 85.29 85.29 85.24 85.29 23.6K
12:13 85.24 85.29 85.24 85.29 3.2K
12:14 85.28 85.30 85.26 85.26 14.0K
12:15 85.29 85.29 85.27 85.27 6.6K
12:16 85.28 85.28 85.26 85.27 4.5K
12:17 85.26 85.34 85.26 85.30 13.4K
12:18 85.30 85.30 85.28 85.29 5.7K
12:19 85.29 85.29 85.27 85.27 8.6K
12:20 85.26 85.27 85.21 85.21 13.3K
12:21 85.22 85.25 85.21 85.22 8.6K
12:22 85.25 85.25 85.21 85.24 3.2K
12:23 85.21 85.21 85.18 85.18 22.6K
12:24 85.17 85.20 85.17 85.20 2.8K
12:25 85.20 85.20 85.11 85.11 8.6K
12:26 85.09 85.17 85.02 85.17 9.2K
12:27 85.11 85.23 85.11 85.20 42.2K
12:28 85.23 85.26 85.21 85.25 6.3K
12:29 85.28 85.30 85.25 85.29 4.3K
12:30 85.28 85.45 85.28 85.38 47.6K
12:31 85.38 85.38 85.28 85.28 4.5K
12:32 85.32 85.32 85.24 85.25 9.4K
12:33 85.25 85.30 85.25 85.25 10.6K
12:34 85.26 85.30 85.25 85.26 2.4K
12:35 85.26 85.30 85.26 85.30 6.3K
12:36 85.30 85.30 85.25 85.30 9.5K
12:37 85.26 85.29 85.24 85.26 6.7K
12:38 85.21 85.25 85.21 85.21 8.5K
12:39 85.21 85.25 85.21 85.22 8.8K
12:40 85.27 85.28 85.22 85.22 10.6K
12:41 85.25 85.25 85.20 85.20 19.3K
12:42 85.19 85.19 85.03 85.11 11.1K
12:43 85.15 85.40 85.15 85.33 153.5K
12:44 85.35 85.42 85.35 85.36 53.5K
12:45 85.36 85.38 85.31 85.33 11.2K
12:46 85.36 85.38 85.26 85.28 10.4K
12:47 85.26 85.29 85.23 85.23 6.4K
12:48 85.24 85.27 85.18 85.27 6.4K
12:49 85.24 85.33 85.23 85.32 24.0K
12:50 85.33 85.33 85.26 85.30 6.1K
12:51 85.32 85.32 85.28 85.31 12.8K
12:52 85.35 85.35 85.26 85.31 6.2K
12:53 85.31 85.31 85.27 85.27 5.9K
12:54 85.28 85.30 85.21 85.21 7.2K
12:55 85.26 85.32 85.21 85.30 8.8K
12:56 85.30 85.31 85.25 85.30 5.5K
12:57 85.28 85.30 85.26 85.26 6.8K
12:58 85.28 85.30 85.24 85.26 8.7K
12:59 85.26 85.30 85.26 85.26 11.5K
13:00 85.30 85.30 85.27 85.29 5.4K
13:01 85.30 85.30 85.27 85.28 1.9K
13:02 85.27 85.30 85.26 85.26 4.3K
13:03 85.28 85.28 85.25 85.25 12.6K
13:04 85.25 85.28 85.24 85.24 21.1K
13:05 85.20 85.20 85.14 85.14 40.3K
13:06 85.14 85.16 85.05 85.05 68.0K
13:07 85.05 85.14 85.05 85.12 15.5K
13:08 85.14 85.14 85.12 85.14 8.3K
13:09 85.14 85.14 84.90 84.90 80.0K
13:10 84.90 84.93 84.90 84.92 13.7K
13:11 84.92 84.92 84.89 84.89 22.4K
13:12 84.88 84.90 84.86 84.87 11.1K
13:13 84.85 84.94 84.85 84.89 34.9K
13:14 84.89 84.91 84.80 84.80 21.8K
13:15 84.81 84.82 84.80 84.82 36.3K
13:16 84.81 84.82 84.80 84.81 20.8K
13:17 84.80 84.80 84.73 84.73 35.0K
13:18 84.72 84.72 84.70 84.71 39.0K
13:19 84.70 84.72 84.70 84.71 54.6K
13:20 84.71 84.71 84.61 84.61 18.2K
13:21 84.61 84.75 84.61 84.72 39.6K
13:22 84.77 84.78 84.73 84.78 13.7K
13:23 84.74 84.80 84.74 84.76 7.5K
13:24 84.77 84.77 84.71 84.74 16.4K
13:25 84.71 84.74 84.70 84.73 9.4K
13:26 84.76 84.81 84.76 84.78 11.8K
13:27 84.78 84.81 84.78 84.81 7.0K
13:28 84.78 84.81 84.71 84.71 43.1K
13:29 84.71 84.77 84.71 84.76 21.5K
13:30 84.76 84.76 84.68 84.74 30.0K
13:31 84.74 84.80 84.69 84.79 50.8K
13:32 84.79 84.79 84.70 84.72 14.2K
13:33 84.75 84.78 84.75 84.78 19.5K
13:34 84.77 84.77 84.72 84.74 11.6K
13:35 84.78 84.80 84.74 84.78 11.5K
13:36 84.76 84.80 84.76 84.77 10.8K
13:37 84.78 84.81 84.75 84.81 10.9K
13:38 84.74 84.85 84.73 84.81 17.3K
13:39 84.85 84.85 84.80 84.81 6.0K
13:40 84.81 84.82 84.80 84.82 15.2K
13:41 84.84 84.85 84.81 84.81 12.9K
13:42 84.84 84.84 84.80 84.80 14.5K
13:43 84.82 84.83 84.80 84.83 12.3K
13:44 84.83 84.84 84.81 84.81 16.9K
13:45 84.83 84.99 84.79 84.92 103.6K
13:46 84.96 84.97 84.83 84.85 15.9K
13:47 84.87 84.87 84.83 84.83 14.5K
13:48 84.86 84.86 84.83 84.84 5.1K
13:49 84.84 84.85 84.83 84.85 14.4K
13:50 84.85 84.85 84.83 84.83 14.4K
13:51 84.86 84.92 84.86 84.88 17.7K
13:52 84.86 84.88 84.85 84.87 17.1K
13:53 84.87 84.87 84.85 84.85 13.5K
13:54 84.86 84.90 84.85 84.89 18.1K
13:55 84.89 84.89 84.85 84.85 9.2K
13:56 84.85 84.89 84.85 84.85 11.0K
13:57 84.87 84.87 84.83 84.83 11.7K
13:58 84.87 84.87 84.81 84.83 13.4K
13:59 84.83 84.86 84.83 84.86 12.4K
14:00 84.86 84.90 84.82 84.89 32.9K
14:01 84.88 84.93 84.85 84.85 25.4K
14:02 84.85 84.88 84.85 84.86 12.0K
14:03 84.91 84.91 84.78 84.78 34.0K
14:04 84.81 84.86 84.80 84.85 13.3K
14:05 84.85 84.85 84.80 84.80 14.7K
14:06 84.83 84.83 84.82 84.83 9.3K
14:07 84.83 84.83 84.76 84.77 77.9K
14:08 84.80 84.81 84.79 84.79 18.5K
14:09 84.81 84.85 84.79 84.85 12.8K
14:10 84.85 84.85 84.81 84.81 13.8K
14:11 84.81 84.84 84.81 84.84 14.1K
14:12 84.84 84.84 84.72 84.73 48.2K
14:13 84.72 84.77 84.71 84.75 5.2K
14:14 84.75 84.79 84.71 84.77 20.9K
14:15 84.75 84.75 84.71 84.74 6.9K
14:16 84.72 84.75 84.71 84.72 5.4K
14:17 84.75 84.77 84.75 84.76 21.9K
14:18 84.76 84.76 84.70 84.70 67.3K
14:19 84.72 84.75 84.70 84.73 8.8K
14:20 84.75 84.75 84.65 84.67 31.9K
14:21 84.67 84.68 84.67 84.67 21.1K
14:22 84.67 84.67 84.63 84.66 20.5K
14:23 84.63 84.67 84.62 84.67 34.5K
14:24 84.69 84.69 84.61 84.64 22.0K
14:25 84.64 84.68 84.64 84.66 25.7K
14:26 84.66 84.66 84.62 84.62 22.5K
14:27 84.61 84.62 84.60 84.61 36.5K
14:28 84.60 84.66 84.60 84.62 22.4K
14:29 84.62 84.64 84.61 84.62 22.5K
14:30 84.62 84.66 84.61 84.61 23.1K
14:31 84.61 84.63 84.57 84.57 23.1K
14:32 84.57 84.69 84.57 84.64 48.3K
14:33 84.64 84.69 84.64 84.69 31.4K
14:34 84.69 84.72 84.67 84.69 29.6K
14:35 84.69 84.69 84.63 84.63 28.9K
14:36 84.63 84.66 84.62 84.64 19.0K
14:37 84.63 84.63 84.60 84.60 23.9K
14:38 84.61 84.61 84.58 84.59 31.9K
14:39 84.61 84.65 84.55 84.56 41.9K
14:40 84.57 84.59 84.56 84.59 27.7K
14:41 84.59 84.63 84.58 84.62 35.3K
14:42 84.57 84.61 84.56 84.56 18.1K
14:43 84.56 84.57 84.55 84.55 31.3K
14:44 84.55 84.55 84.50 84.52 38.1K
14:45 84.51 84.52 84.50 84.52 45.3K
14:46 84.52 84.58 84.50 84.54 39.5K
14:47 84.58 84.58 84.56 84.57 22.0K
14:48 84.56 84.63 84.55 84.60 49.2K
14:49 84.64 84.65 84.61 84.63 33.2K
14:50 84.63 84.63 84.61 84.61 42.0K
14:51 84.63 84.63 84.60 84.61 22.1K
14:52 84.60 84.66 84.55 84.66 40.5K
14:53 84.64 84.64 84.57 84.60 37.5K
14:54 84.63 84.67 84.60 84.66 46.2K
14:55 84.67 84.67 84.64 84.66 27.4K
14:56 84.65 84.67 84.60 84.67 29.0K
14:57 84.63 84.68 84.61 84.63 29.1K
14:58 84.63 84.67 84.60 84.66 54.1K
14:59 84.66 84.68 84.64 84.65 24.5K
15:00 84.65 84.65 84.61 84.64 42.7K
15:01 84.60 84.64 84.60 84.64 37.9K
15:02 84.64 84.65 84.61 84.61 33.7K
15:03 84.63 84.63 84.56 84.56 67.5K
15:04 84.56 84.56 84.50 84.50 89.7K
15:05 84.52 84.53 84.46 84.49 295.8K
15:06 84.49 84.50 84.46 84.47 39.1K
15:07 84.48 84.49 84.43 84.48 28.5K
15:08 84.48 84.50 84.45 84.47 26.6K
15:09 84.48 84.56 84.47 84.56 93.9K
15:10 84.58 84.58 84.52 84.52 27.7K
15:11 84.51 84.58 84.51 84.58 52.3K
15:12 84.57 84.59 84.56 84.57 59.3K
15:13 84.56 84.56 84.52 84.52 65.1K
15:14 84.52 84.56 84.50 84.56 81.1K
15:15 84.56 84.58 84.56 84.56 74.1K
15:16 84.66 84.66 84.61 84.63 107.6K
15:17 84.64 84.75 84.62 84.75 100.0K
15:18 84.76 84.82 84.71 84.79 144.9K
15:19 84.78 84.80 84.75 84.75 79.1K
15:20 84.75 84.82 84.75 84.78 106.2K
15:21 84.82 84.83 84.79 84.83 62.4K
15:22 84.83 84.84 84.82 84.82 31.0K
15:23 84.83 84.84 84.81 84.84 63.5K
15:24 84.85 84.85 84.78 84.79 73.2K
15:25 84.78 84.82 84.78 84.82 42.1K
15:26 84.84 84.85 84.81 84.83 35.8K
15:27 84.83 84.83 84.80 84.80 63.8K
15:28 84.80 84.83 84.76 84.83 38.2K
15:29 84.78 84.84 84.63 84.63 32.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar