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 83.30 83.30 83.30 83.30 97.9K
09:15 82.90 83.30 82.82 82.94 379.1K
09:16 82.98 83.40 82.98 83.24 281.1K
09:17 83.00 83.10 82.85 83.10 269.0K
09:18 83.06 83.07 82.91 83.00 201.9K
09:19 82.90 83.01 82.86 82.86 132.6K
09:20 82.98 83.20 82.85 83.10 130.9K
09:21 83.01 83.01 82.75 82.75 96.6K
09:22 82.70 82.88 82.62 82.88 92.7K
09:23 82.90 83.00 82.76 83.00 79.4K
09:24 83.16 83.16 82.89 82.90 120.1K
09:25 82.90 82.95 82.83 82.86 136.5K
09:26 83.03 83.30 83.03 83.15 82.6K
09:27 83.13 83.13 82.83 82.92 85.4K
09:28 83.00 83.16 83.00 83.09 88.4K
09:29 83.08 83.08 82.91 83.01 37.7K
09:30 83.00 83.00 82.91 82.98 24.7K
09:31 82.88 82.88 82.73 82.75 92.0K
09:32 82.75 83.30 82.74 83.30 254.1K
09:33 83.34 83.63 83.34 83.63 254.3K
09:34 83.59 83.74 83.59 83.74 147.2K
09:35 83.78 83.83 83.70 83.79 87.5K
09:36 83.82 83.88 83.78 83.78 107.2K
09:37 83.85 83.88 83.80 83.83 70.4K
09:38 83.93 84.04 83.93 84.00 219.3K
09:39 83.99 83.99 83.84 83.90 40.2K
09:40 83.89 83.89 83.84 83.84 87.1K
09:41 83.75 83.80 83.70 83.71 48.6K
09:42 83.71 83.71 83.66 83.71 48.9K
09:43 83.79 83.89 83.77 83.84 61.9K
09:44 83.83 83.83 83.72 83.74 51.9K
09:45 83.71 83.78 83.67 83.78 31.0K
09:46 83.82 83.82 83.67 83.67 33.6K
09:47 83.67 83.79 83.67 83.74 38.6K
09:48 83.74 83.76 83.71 83.75 16.8K
09:49 83.74 83.74 83.66 83.71 66.9K
09:50 83.67 83.85 83.64 83.85 99.1K
09:51 83.83 83.83 83.66 83.70 36.1K
09:52 83.75 83.79 83.71 83.71 59.5K
09:53 83.79 83.79 83.75 83.75 24.7K
09:54 83.83 83.91 83.82 83.88 84.6K
09:55 83.88 83.88 83.75 83.84 19.2K
09:56 83.80 83.88 83.80 83.84 21.8K
09:57 83.84 83.85 83.80 83.80 14.3K
09:58 83.82 83.84 83.82 83.83 6.1K
09:59 83.83 83.83 83.66 83.74 55.7K
10:00 83.68 83.80 83.68 83.80 42.9K
10:01 83.79 83.79 83.65 83.70 10.5K
10:02 83.70 83.75 83.70 83.75 23.9K
10:03 83.77 83.77 83.71 83.73 5.6K
10:04 83.72 83.72 83.67 83.70 34.8K
10:05 83.66 83.79 83.66 83.79 40.8K
10:06 83.75 83.83 83.70 83.83 49.4K
10:07 83.80 83.81 83.71 83.71 13.9K
10:08 83.71 83.85 83.71 83.85 70.7K
10:09 83.91 83.91 83.81 83.85 33.3K
10:10 83.87 83.89 83.85 83.85 22.4K
10:11 83.78 83.84 83.77 83.83 53.4K
10:12 83.84 83.90 83.78 83.90 115.1K
10:13 83.89 83.91 83.86 83.86 55.9K
10:14 83.83 83.89 83.83 83.89 12.6K
10:15 83.90 83.90 83.85 83.85 27.4K
10:16 83.85 83.89 83.85 83.88 5.8K
10:17 83.85 83.88 83.85 83.88 5.2K
10:18 83.86 83.86 83.82 83.83 3.3K
10:19 83.80 83.85 83.77 83.77 47.3K
10:20 83.75 83.78 83.75 83.78 14.4K
10:21 83.76 83.76 83.71 83.71 7.3K
10:22 83.73 83.75 83.70 83.74 53.8K
10:23 83.72 83.98 83.72 83.98 21.6K
10:24 83.94 83.99 83.91 83.91 45.1K
10:25 83.96 83.96 83.92 83.93 6.4K
10:26 83.92 83.92 83.83 83.86 18.8K
10:27 83.86 83.89 83.86 83.86 19.4K
10:28 83.88 83.88 83.84 83.87 3.6K
10:29 83.84 83.84 83.80 83.80 11.0K
10:30 83.79 83.80 83.75 83.80 9.9K
10:31 83.89 83.91 83.75 83.91 39.1K
10:32 83.83 83.91 83.83 83.91 62.8K
10:33 83.91 83.95 83.91 83.93 8.3K
10:34 83.93 83.93 83.87 83.93 4.7K
10:35 83.88 83.95 83.88 83.90 92.4K
10:36 83.88 83.95 83.86 83.90 11.0K
10:37 83.90 83.94 83.90 83.90 7.3K
10:38 83.95 83.95 83.84 83.84 17.0K
10:39 83.88 84.00 83.81 84.00 103.3K
10:40 83.97 84.09 83.97 84.03 147.5K
10:41 84.07 84.07 83.97 83.97 32.8K
10:42 83.96 84.05 83.93 84.05 76.1K
10:43 84.06 84.06 84.02 84.02 36.5K
10:44 84.05 84.07 84.02 84.05 21.6K
10:45 84.07 84.18 84.06 84.15 76.3K
10:46 84.13 84.17 84.11 84.13 19.3K
10:47 84.16 84.19 84.12 84.12 15.7K
10:48 84.13 84.13 84.10 84.10 7.7K
10:49 84.06 84.10 84.05 84.07 11.4K
10:50 84.10 84.20 84.10 84.20 30.4K
10:51 84.16 84.20 84.14 84.14 23.2K
10:52 84.10 84.17 84.10 84.15 11.5K
10:53 84.11 84.13 83.95 84.01 38.2K
10:54 83.96 84.01 83.96 84.00 47.1K
10:55 83.99 84.05 83.95 83.97 34.0K
10:56 84.00 84.01 83.95 83.95 5.1K
10:57 83.95 83.95 83.90 83.93 13.1K
10:58 83.91 83.97 83.91 83.97 6.4K
10:59 83.96 83.96 83.92 83.95 6.5K
11:00 83.94 83.94 83.84 83.90 24.9K
11:01 83.86 83.94 83.86 83.87 10.6K
11:02 83.91 83.91 83.87 83.91 5.4K
11:03 83.92 83.92 83.87 83.92 8.5K
11:04 83.91 83.96 83.91 83.92 18.6K
11:05 83.92 83.92 83.85 83.86 118.5K
11:06 83.90 83.90 83.83 83.83 28.8K
11:07 83.88 83.88 83.83 83.87 8.6K
11:08 83.86 83.87 83.82 83.85 10.8K
11:09 83.78 83.85 83.75 83.75 68.0K
11:10 83.72 83.73 83.65 83.70 64.7K
11:11 83.68 83.78 83.63 83.72 64.3K
11:12 83.75 83.77 83.65 83.65 49.0K
11:13 83.63 83.71 83.63 83.65 46.2K
11:14 83.67 83.70 83.64 83.67 17.1K
11:15 83.70 83.85 83.70 83.81 119.2K
11:16 83.84 83.88 83.84 83.88 14.1K
11:17 83.88 83.88 83.86 83.86 22.2K
11:18 83.81 83.84 83.80 83.84 21.6K
11:19 83.80 83.85 83.80 83.85 19.4K
11:20 83.84 83.84 83.77 83.81 33.3K
11:21 83.76 83.82 83.67 83.70 199.8K
11:22 83.68 83.77 83.66 83.73 26.8K
11:23 83.73 83.73 83.66 83.66 15.3K
11:24 83.70 83.70 83.65 83.69 23.7K
11:25 83.65 83.71 83.63 83.70 41.6K
11:26 83.68 83.71 83.66 83.67 11.0K
11:27 83.70 83.74 83.68 83.74 11.8K
11:28 83.74 83.79 83.71 83.78 26.2K
11:29 83.75 83.82 83.75 83.80 16.0K
11:30 83.78 83.79 83.72 83.72 34.4K
11:31 83.71 83.79 83.66 83.76 59.7K
11:32 83.70 83.75 83.66 83.72 11.9K
11:33 83.72 83.79 83.66 83.79 150.5K
11:34 83.76 83.76 83.70 83.70 8.7K
11:35 83.72 83.79 83.70 83.79 1,556.9K
11:36 83.80 83.87 83.75 83.75 78.4K
11:37 83.75 83.76 83.75 83.76 152.2K
11:38 83.75 83.76 83.75 83.75 17.2K
11:39 83.75 83.80 83.75 83.80 13.5K
11:40 83.80 83.80 83.75 83.75 10.8K
11:41 83.77 83.80 83.76 83.79 30.0K
11:42 83.81 83.81 83.76 83.80 11.4K
11:43 83.81 83.81 83.75 83.78 15.7K
11:44 83.76 83.81 83.75 83.78 23.1K
11:45 83.75 83.80 83.75 83.75 13.9K
11:46 83.76 83.82 83.76 83.80 18.1K
11:47 83.80 83.80 83.77 83.77 7.8K
11:48 83.75 83.82 83.75 83.76 25.4K
11:49 83.75 83.77 83.75 83.75 18.1K
11:50 83.77 83.80 83.75 83.80 22.0K
11:51 83.78 83.81 83.78 83.81 12.6K
11:52 83.81 83.82 83.77 83.78 17.2K
11:53 83.76 83.78 83.75 83.76 19.1K
11:54 83.76 83.78 83.75 83.78 14.5K
11:55 83.78 83.78 83.75 83.75 14.2K
11:56 83.75 83.76 83.62 83.62 108.9K
11:57 83.64 83.64 83.51 83.54 17.3K
11:58 83.50 83.56 83.45 83.51 188.4K
11:59 83.52 83.55 83.50 83.50 9.6K
12:00 83.51 83.60 83.50 83.50 11.9K
12:01 83.53 83.57 83.51 83.51 10.6K
12:02 83.50 83.54 83.50 83.53 25.5K
12:03 83.50 83.55 83.50 83.50 73.2K
12:04 83.51 83.54 83.50 83.50 17.7K
12:05 83.50 83.54 83.50 83.53 10.0K
12:06 83.53 83.67 83.53 83.66 70.0K
12:07 83.69 83.75 83.66 83.68 11.7K
12:08 83.69 83.73 83.67 83.70 12.9K
12:09 83.64 83.70 83.60 83.60 30.0K
12:10 83.63 83.63 83.59 83.61 10.0K
12:11 83.61 83.68 83.60 83.67 12.5K
12:12 83.67 83.68 83.63 83.63 17.3K
12:13 83.62 83.63 83.58 83.59 9.9K
12:14 83.59 83.69 83.58 83.69 46.9K
12:15 83.66 83.71 83.66 83.71 28.3K
12:16 83.71 83.75 83.66 83.68 10.8K
12:17 83.66 83.67 83.65 83.65 12.4K
12:18 83.65 83.68 83.65 83.68 38.3K
12:19 83.68 83.68 83.65 83.67 19.8K
12:20 83.65 83.68 83.65 83.67 12.8K
12:21 83.70 83.73 83.66 83.69 18.9K
12:22 83.70 83.71 83.66 83.66 11.1K
12:23 83.62 83.75 83.61 83.75 46.5K
12:24 83.73 83.78 83.73 83.78 32.0K
12:25 83.75 83.77 83.75 83.75 27.2K
12:26 83.77 83.77 83.75 83.75 12.8K
12:27 83.75 83.77 83.75 83.76 21.6K
12:28 83.75 83.76 83.75 83.76 19.8K
12:29 83.76 83.76 83.75 83.76 10.7K
12:30 83.76 83.77 83.75 83.75 10.3K
12:31 83.76 83.76 83.75 83.75 13.6K
12:32 83.75 83.76 83.75 83.75 64.0K
12:33 83.75 83.76 83.75 83.76 257.0K
12:34 83.76 83.76 83.75 83.75 49.8K
12:35 83.76 83.77 83.75 83.75 14.4K
12:36 83.77 83.77 83.75 83.75 20.8K
12:37 83.75 83.77 83.75 83.77 13.7K
12:38 83.75 83.77 83.75 83.75 33.7K
12:39 83.76 83.79 83.75 83.75 56.8K
12:40 83.76 83.76 83.72 83.75 12.7K
12:41 83.87 83.91 83.85 83.90 84.7K
12:42 83.89 83.89 83.80 83.80 20.4K
12:43 83.79 83.82 83.72 83.72 12.0K
12:44 83.73 83.76 83.71 83.71 38.3K
12:45 83.75 83.78 83.73 83.75 28.1K
12:46 83.76 83.79 83.76 83.79 16.0K
12:47 83.79 83.79 83.73 83.73 10.2K
12:48 83.75 83.77 83.70 83.70 36.0K
12:49 83.76 83.76 83.71 83.75 29.4K
12:50 83.76 83.76 83.72 83.75 19.8K
12:51 83.75 83.76 83.70 83.76 23.4K
12:52 83.71 83.76 83.71 83.76 14.9K
12:53 83.76 83.76 83.70 83.70 34.3K
12:54 83.75 83.76 83.65 83.74 79.6K
12:55 83.75 83.75 83.70 83.74 27.0K
12:56 83.74 83.76 83.71 83.76 10.3K
12:57 83.75 83.75 83.71 83.71 75.5K
12:58 83.71 83.71 83.40 83.40 53.9K
12:59 83.38 83.38 83.22 83.22 30.2K
13:00 83.25 83.26 83.20 83.24 64.3K
13:01 83.20 83.31 83.20 83.26 42.8K
13:02 83.26 83.37 83.25 83.37 16.0K
13:03 83.37 83.47 83.37 83.45 13.7K
13:04 83.45 83.45 83.40 83.44 9.6K
13:05 83.44 83.44 83.36 83.41 27.2K
13:06 83.40 83.56 83.40 83.55 19.2K
13:07 83.55 83.55 83.45 83.45 19.9K
13:08 83.45 83.45 83.33 83.33 44.2K
13:09 83.38 83.38 83.28 83.28 25.8K
13:10 83.30 83.46 83.30 83.34 46.2K
13:11 83.34 83.39 83.34 83.35 12.1K
13:12 83.40 83.46 83.35 83.42 12.0K
13:13 83.45 83.45 83.38 83.41 12.6K
13:14 83.41 83.42 83.38 83.42 20.8K
13:15 83.40 83.44 83.40 83.40 8.1K
13:16 83.42 83.45 83.38 83.38 15.0K
13:17 83.42 83.42 83.37 83.37 33.7K
13:18 83.37 83.37 83.35 83.37 12.0K
13:19 83.33 83.34 83.30 83.30 34.2K
13:20 83.31 83.34 83.25 83.33 36.8K
13:21 83.34 83.35 83.31 83.31 10.1K
13:22 83.35 83.38 83.27 83.35 34.8K
13:23 83.39 83.39 83.32 83.38 13.6K
13:24 83.38 83.40 83.32 83.38 9.6K
13:25 83.38 83.40 83.35 83.35 9.6K
13:26 83.33 83.35 83.30 83.30 12.5K
13:27 83.30 83.33 83.26 83.30 16.4K
13:28 83.30 83.37 83.30 83.30 8.3K
13:29 83.26 83.28 83.22 83.28 16.1K
13:30 83.28 83.28 83.20 83.20 12.4K
13:31 83.20 83.22 83.20 83.21 15.8K
13:32 83.21 83.21 83.18 83.21 11.3K
13:33 83.18 83.30 83.18 83.27 50.7K
13:34 83.25 83.26 83.19 83.25 24.3K
13:35 83.22 83.26 83.20 83.23 21.6K
13:36 83.19 83.20 83.07 83.07 24.8K
13:37 83.10 83.14 83.08 83.12 13.2K
13:38 83.09 83.20 83.09 83.20 14.8K
13:39 83.20 83.22 83.12 83.12 16.7K
13:40 83.10 83.19 83.10 83.16 32.7K
13:41 83.20 83.20 83.15 83.18 26.5K
13:42 83.17 83.27 83.14 83.21 38.1K
13:43 83.21 83.21 83.15 83.21 19.1K
13:44 83.21 83.21 83.14 83.16 11.8K
13:45 83.15 83.19 83.12 83.19 27.0K
13:46 83.22 83.26 83.17 83.26 28.5K
13:47 83.26 83.27 83.20 83.23 22.2K
13:48 83.20 83.20 83.15 83.18 29.1K
13:49 83.20 83.20 83.15 83.16 16.1K
13:50 83.17 83.20 83.15 83.18 14.2K
13:51 83.16 83.18 83.15 83.15 27.6K
13:52 83.20 83.20 83.12 83.12 10.9K
13:53 83.11 83.15 83.10 83.15 30.3K
13:54 83.15 83.15 83.10 83.10 23.8K
13:55 83.11 83.18 83.11 83.15 37.5K
13:56 83.18 83.18 83.05 83.05 31.9K
13:57 83.07 83.10 83.05 83.07 20.3K
13:58 83.07 83.10 83.05 83.08 23.5K
13:59 83.04 83.05 83.00 83.01 37.0K
14:00 83.01 83.01 82.95 82.97 103.9K
14:01 82.95 83.00 82.93 82.96 21.5K
14:02 83.00 83.02 82.96 82.97 31.0K
14:03 83.00 83.05 82.96 83.05 28.7K
14:04 83.00 83.05 83.00 83.00 12.6K
14:05 83.02 83.07 83.00 83.06 27.8K
14:06 83.05 83.07 83.03 83.06 33.0K
14:07 83.09 83.16 83.09 83.10 34.3K
14:08 83.12 83.13 83.08 83.12 23.3K
14:09 83.14 83.14 83.10 83.11 17.1K
14:10 83.14 83.15 83.10 83.13 24.4K
14:11 83.08 83.11 83.06 83.09 22.0K
14:12 83.06 83.10 83.06 83.06 17.2K
14:13 83.06 83.16 83.06 83.15 44.6K
14:14 83.14 83.15 83.12 83.12 30.0K
14:15 83.13 83.13 83.02 83.02 37.0K
14:16 83.02 83.06 83.01 83.05 11.5K
14:17 83.05 83.05 83.00 83.00 13.3K
14:18 83.00 83.01 82.96 82.96 62.4K
14:19 83.00 83.00 82.92 82.92 45.3K
14:20 82.92 82.95 82.90 82.95 43.5K
14:21 82.92 82.98 82.92 82.98 20.9K
14:22 82.96 82.99 82.93 82.99 26.7K
14:23 83.02 83.02 82.96 83.02 17.6K
14:24 83.05 83.12 83.05 83.12 37.5K
14:25 83.12 83.12 83.07 83.11 22.5K
14:26 83.11 83.16 83.10 83.12 16.6K
14:27 83.15 83.19 83.11 83.11 31.6K
14:28 83.17 83.19 83.15 83.15 45.9K
14:29 83.14 83.14 83.10 83.11 16.0K
14:30 83.10 83.13 83.10 83.10 20.9K
14:31 83.12 83.13 83.07 83.07 14.8K
14:32 83.12 83.12 83.05 83.09 17.1K
14:33 83.15 83.17 83.10 83.14 27.4K
14:34 83.11 83.13 83.06 83.07 15.6K
14:35 83.08 83.08 83.03 83.06 18.7K
14:36 83.06 83.08 83.02 83.02 20.5K
14:37 83.06 83.09 83.02 83.04 16.8K
14:38 83.03 83.07 83.02 83.02 22.8K
14:39 83.02 83.14 83.00 83.02 57.5K
14:40 83.02 83.07 83.02 83.04 19.6K
14:41 83.05 83.05 83.00 83.00 14.5K
14:42 83.00 83.03 82.99 83.00 21.3K
14:43 83.03 83.06 83.01 83.01 20.9K
14:44 83.01 83.03 83.00 83.03 16.5K
14:45 82.98 83.05 82.98 83.01 32.2K
14:46 83.01 83.15 83.01 83.14 51.1K
14:47 83.18 83.18 83.13 83.13 15.6K
14:48 83.13 83.13 83.05 83.09 16.9K
14:49 83.04 83.17 83.04 83.14 43.9K
14:50 83.17 83.35 83.16 83.32 101.9K
14:51 83.29 83.33 83.21 83.28 54.4K
14:52 83.29 83.38 83.28 83.34 39.9K
14:53 83.37 83.37 83.30 83.30 20.4K
14:54 83.31 83.34 83.28 83.32 32.9K
14:55 83.31 83.31 83.18 83.18 32.4K
14:56 83.18 83.29 83.17 83.27 40.6K
14:57 83.27 83.27 83.19 83.20 24.1K
14:58 83.20 83.24 83.17 83.18 24.0K
14:59 83.19 83.23 83.16 83.16 22.9K
15:00 83.20 83.25 83.16 83.23 102.9K
15:01 83.29 83.44 83.29 83.40 112.4K
15:02 83.46 83.53 83.46 83.47 180.3K
15:03 83.49 83.52 83.48 83.48 88.9K
15:04 83.48 83.48 83.38 83.44 102.2K
15:05 83.42 83.42 83.39 83.40 80.2K
15:06 83.39 83.42 83.38 83.41 65.5K
15:07 83.45 83.50 83.43 83.47 68.9K
15:08 83.46 83.50 83.46 83.49 91.4K
15:09 83.47 83.49 83.45 83.49 134.8K
15:10 83.55 83.55 83.50 83.53 117.4K
15:11 83.52 83.54 83.42 83.47 215.1K
15:12 83.47 83.51 83.40 83.44 243.2K
15:13 83.43 83.44 83.39 83.42 129.0K
15:14 83.41 83.44 83.38 83.44 109.0K
15:15 83.42 83.43 83.37 83.37 222.7K
15:16 83.35 83.46 83.31 83.46 222.0K
15:17 83.46 83.56 83.46 83.56 244.0K
15:18 83.55 83.56 83.52 83.56 254.6K
15:19 83.59 83.78 83.58 83.58 898.3K
15:20 83.58 83.62 83.56 83.61 107.7K
15:21 83.62 83.62 83.56 83.60 152.0K
15:22 83.56 83.56 83.50 83.50 175.7K
15:23 83.51 83.53 83.50 83.50 174.2K
15:24 83.50 83.53 83.50 83.51 235.6K
15:25 83.53 83.59 83.50 83.59 208.2K
15:26 83.54 83.62 83.54 83.61 87.7K
15:27 83.63 83.69 83.63 83.66 147.4K
15:28 83.66 83.66 83.60 83.61 75.5K
15:29 83.61 83.61 83.50 83.53 104.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar