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 87.37 87.37 87.37 87.37 60.7K
09:15 87.33 87.33 86.87 87.18 207.3K
09:16 87.11 87.11 86.72 86.89 121.3K
09:17 86.89 86.89 86.84 86.84 45.6K
09:18 86.75 86.77 86.71 86.75 61.1K
09:19 86.74 86.83 86.73 86.78 65.9K
09:20 86.73 86.86 86.64 86.86 131.7K
09:21 86.84 86.84 86.72 86.80 21.3K
09:22 86.84 87.00 86.84 86.98 89.5K
09:23 87.01 87.01 86.85 86.92 82.6K
09:24 86.94 86.98 86.94 86.98 17.3K
09:25 86.95 86.98 86.90 86.90 20.4K
09:26 86.88 87.00 86.88 87.00 55.4K
09:27 86.98 87.05 86.93 87.00 48.1K
09:28 86.95 87.00 86.80 86.80 57.0K
09:29 86.85 86.92 86.81 86.83 18.1K
09:30 86.87 86.87 86.80 86.85 16.8K
09:31 86.89 86.90 86.81 86.85 29.8K
09:32 86.88 86.89 86.74 86.74 48.7K
09:33 86.72 86.80 86.70 86.80 47.1K
09:34 86.76 86.76 86.66 86.74 72.6K
09:35 86.76 86.81 86.74 86.80 12.3K
09:36 86.80 86.82 86.77 86.77 33.4K
09:37 86.75 86.92 86.74 86.92 60.5K
09:38 86.96 86.99 86.88 86.96 25.7K
09:39 87.00 87.14 87.00 87.14 31.6K
09:40 87.18 87.18 87.08 87.11 19.4K
09:41 87.11 87.19 87.11 87.19 31.5K
09:42 87.19 87.24 87.19 87.24 32.6K
09:43 87.20 87.35 87.20 87.28 64.0K
09:44 87.33 87.33 87.20 87.25 30.5K
09:45 87.24 87.35 87.23 87.34 84.4K
09:46 87.34 87.36 87.27 87.36 68.7K
09:47 87.37 87.39 87.33 87.34 24.8K
09:48 87.37 87.38 87.33 87.36 11.2K
09:49 87.37 87.38 87.35 87.36 32.7K
09:50 87.34 87.35 87.24 87.32 15.8K
09:51 87.32 87.32 87.28 87.30 9.4K
09:52 87.30 87.33 87.28 87.33 9.8K
09:53 87.31 87.36 87.29 87.35 28.7K
09:54 87.35 87.35 87.29 87.32 12.3K
09:55 87.32 87.34 87.30 87.34 28.5K
09:56 87.30 87.30 87.21 87.21 28.2K
09:57 87.21 87.21 87.09 87.10 43.5K
09:58 87.13 87.20 87.09 87.10 37.3K
09:59 87.11 87.15 87.09 87.15 22.0K
10:00 87.15 87.25 87.15 87.22 28.3K
10:01 87.24 87.24 87.20 87.20 8.2K
10:02 87.23 87.24 87.20 87.24 13.7K
10:03 87.24 87.24 87.16 87.17 6.3K
10:04 87.17 87.28 87.15 87.17 44.3K
10:05 87.26 87.27 87.22 87.22 12.5K
10:06 87.22 87.23 87.15 87.18 12.7K
10:07 87.18 87.27 87.14 87.23 19.9K
10:08 87.27 87.27 87.20 87.27 8.5K
10:09 87.27 87.29 87.25 87.27 9.1K
10:10 87.29 87.33 87.27 87.32 19.7K
10:11 87.33 87.35 87.32 87.34 17.8K
10:12 87.32 87.32 87.25 87.28 11.5K
10:13 87.30 87.36 87.30 87.33 34.8K
10:14 87.34 87.34 87.30 87.33 10.4K
10:15 87.34 87.35 87.26 87.31 26.8K
10:16 87.27 87.30 87.22 87.22 12.4K
10:17 87.24 87.25 87.15 87.19 21.9K
10:18 87.19 87.19 87.15 87.19 10.4K
10:19 87.19 87.24 87.15 87.22 18.7K
10:20 87.22 87.22 87.19 87.19 12.0K
10:21 87.15 87.15 87.08 87.11 21.4K
10:22 87.10 87.10 87.07 87.10 51.1K
10:23 87.08 87.09 87.01 87.05 39.8K
10:24 87.08 87.10 87.03 87.10 62.8K
10:25 87.08 87.08 87.03 87.08 31.3K
10:26 87.05 87.07 87.01 87.03 36.5K
10:27 87.03 87.07 87.00 87.05 27.8K
10:28 87.01 87.16 87.01 87.16 10.1K
10:29 87.18 87.22 87.14 87.15 21.0K
10:30 87.18 87.22 87.15 87.20 23.5K
10:31 87.21 87.30 87.20 87.25 31.6K
10:32 87.27 87.30 87.27 87.28 35.3K
10:33 87.30 87.33 87.30 87.30 22.7K
10:34 87.28 87.30 87.27 87.29 4.6K
10:35 87.29 87.34 87.29 87.34 24.0K
10:36 87.34 87.34 87.30 87.33 9.4K
10:37 87.32 87.34 87.28 87.34 11.1K
10:38 87.31 87.31 87.30 87.30 12.4K
10:39 87.32 87.33 87.30 87.30 5.1K
10:40 87.30 87.35 87.30 87.35 21.3K
10:41 87.35 87.48 87.33 87.48 107.1K
10:42 87.49 87.68 87.47 87.64 116.8K
10:43 87.66 87.66 87.52 87.52 21.1K
10:44 87.61 87.61 87.56 87.59 36.8K
10:45 87.59 87.60 87.42 87.42 89.8K
10:46 87.42 87.45 87.39 87.45 22.6K
10:47 87.41 87.48 87.41 87.45 24.0K
10:48 87.45 87.46 87.40 87.40 7.8K
10:49 87.40 87.45 87.40 87.43 10.3K
10:50 87.40 87.44 87.40 87.40 5.6K
10:51 87.43 87.48 87.41 87.46 7.4K
10:52 87.49 87.50 87.46 87.50 12.7K
10:53 87.50 87.50 87.45 87.45 13.4K
10:54 87.45 87.45 87.40 87.45 5.5K
10:55 87.42 87.45 87.40 87.41 7.8K
10:56 87.42 87.47 87.41 87.47 7.1K
10:57 87.49 87.50 87.44 87.46 18.4K
10:58 87.46 87.49 87.44 87.49 14.2K
10:59 87.45 87.49 87.45 87.45 19.1K
11:00 87.49 87.49 87.45 87.49 6.8K
11:01 87.45 87.49 87.40 87.43 37.6K
11:02 87.44 87.44 87.39 87.39 12.7K
11:03 87.43 87.44 87.38 87.44 4.1K
11:04 87.43 87.60 87.43 87.58 35.1K
11:05 87.58 87.58 87.50 87.55 18.1K
11:06 87.56 87.57 87.51 87.54 10.5K
11:07 87.54 87.55 87.51 87.55 16.0K
11:08 87.55 87.59 87.52 87.54 6.6K
11:09 87.52 87.54 87.50 87.53 6.0K
11:10 87.52 87.55 87.51 87.52 5.5K
11:11 87.52 87.55 87.52 87.53 3.9K
11:12 87.50 87.53 87.50 87.52 6.3K
11:13 87.52 87.54 87.50 87.50 7.0K
11:14 87.53 87.53 87.50 87.50 3.9K
11:15 87.50 87.52 87.49 87.52 24.5K
11:16 87.49 87.51 87.46 87.50 5.8K
11:17 87.50 87.50 87.45 87.45 8.8K
11:18 87.48 87.48 87.41 87.45 6.3K
11:19 87.45 87.45 87.40 87.40 19.4K
11:20 87.40 87.44 87.40 87.44 8.3K
11:21 87.44 87.45 87.40 87.45 6.9K
11:22 87.44 87.46 87.40 87.44 4.2K
11:23 87.48 87.48 87.42 87.45 4.4K
11:24 87.46 87.47 87.43 87.46 3.9K
11:25 87.46 87.47 87.46 87.47 4.1K
11:26 87.46 87.48 87.38 87.42 30.5K
11:27 87.46 87.46 87.40 87.41 5.6K
11:28 87.38 87.41 87.37 87.41 4.5K
11:29 87.41 87.41 87.37 87.40 8.3K
11:30 87.40 87.40 87.37 87.40 1.8K
11:31 87.38 87.40 87.37 87.40 2.8K
11:32 87.37 87.40 87.37 87.40 2.5K
11:33 87.37 87.40 87.35 87.37 4.5K
11:34 87.37 87.38 87.35 87.37 2.5K
11:35 87.37 87.37 87.35 87.36 5.0K
11:36 87.35 87.35 87.31 87.31 12.5K
11:37 87.33 87.34 87.31 87.31 11.9K
11:38 87.31 87.34 87.31 87.34 7.4K
11:39 87.34 87.34 87.32 87.32 4.0K
11:40 87.33 87.37 87.31 87.36 32.3K
11:41 87.37 87.40 87.35 87.40 16.3K
11:42 87.40 87.40 87.36 87.36 17.1K
11:43 87.38 87.38 87.32 87.32 8.2K
11:44 87.32 87.38 87.30 87.38 16.5K
11:45 87.39 87.40 87.35 87.40 3.2K
11:46 87.40 87.44 87.38 87.44 7.2K
11:47 87.45 87.45 87.41 87.44 10.0K
11:48 87.44 87.44 87.36 87.36 3.5K
11:49 87.39 87.40 87.36 87.40 3.6K
11:50 87.37 87.40 87.36 87.36 1.1K
11:51 87.37 87.39 87.36 87.37 14.3K
11:52 87.37 87.38 87.34 87.34 4.1K
11:53 87.35 87.35 87.31 87.31 7.0K
11:54 87.34 87.35 87.30 87.32 23.2K
11:55 87.32 87.32 87.29 87.32 9.6K
11:56 87.32 87.32 87.28 87.28 13.9K
11:57 87.28 87.30 87.28 87.30 11.8K
11:58 87.28 87.30 87.21 87.21 32.5K
11:59 87.24 87.24 87.20 87.20 15.6K
12:00 87.22 87.22 87.15 87.20 25.1K
12:01 87.20 87.20 87.08 87.11 35.0K
12:02 87.11 87.11 87.03 87.03 16.1K
12:03 87.03 87.17 87.02 87.17 44.7K
12:04 87.15 87.15 87.07 87.10 10.2K
12:05 87.06 87.11 87.06 87.07 16.8K
12:06 87.07 87.07 87.04 87.07 14.3K
12:07 87.05 87.06 87.04 87.06 16.1K
12:08 87.05 87.07 87.05 87.07 2.7K
12:09 87.05 87.07 87.05 87.05 25.1K
12:10 87.05 87.06 87.03 87.05 31.5K
12:11 87.05 87.09 87.05 87.09 16.4K
12:12 87.10 87.10 87.06 87.09 7.8K
12:13 87.09 87.10 87.06 87.10 18.8K
12:14 87.10 87.15 87.10 87.14 15.7K
12:15 87.15 87.20 87.15 87.19 71.2K
12:16 87.19 87.20 87.16 87.20 2.3K
12:17 87.16 87.19 87.06 87.06 14.5K
12:18 87.08 87.09 87.06 87.07 11.1K
12:19 87.07 87.15 87.07 87.15 16.7K
12:20 87.19 87.24 87.15 87.24 26.1K
12:21 87.23 87.24 87.17 87.18 25.5K
12:22 87.19 87.24 87.15 87.19 8.6K
12:23 87.15 87.23 87.15 87.20 4.2K
12:24 87.18 87.23 87.18 87.20 5.1K
12:25 87.20 87.24 87.19 87.20 5.9K
12:26 87.20 87.24 87.19 87.19 7.2K
12:27 87.19 87.24 87.18 87.19 3.4K
12:28 87.23 87.23 87.18 87.20 5.4K
12:29 87.20 87.24 87.19 87.19 3.2K
12:30 87.19 87.24 87.19 87.20 5.4K
12:31 87.20 87.25 87.20 87.20 5.2K
12:32 87.21 87.26 87.20 87.26 4.3K
12:33 87.24 87.27 87.24 87.27 10.1K
12:34 87.26 87.30 87.26 87.27 3.4K
12:35 87.27 87.32 87.27 87.32 32.3K
12:36 87.30 87.32 87.29 87.30 7.3K
12:37 87.30 87.33 87.30 87.33 13.7K
12:38 87.37 87.37 87.31 87.31 11.1K
12:39 87.31 87.35 87.30 87.30 10.7K
12:40 87.30 87.35 87.30 87.30 7.3K
12:41 87.30 87.35 87.30 87.35 21.5K
12:42 87.35 87.39 87.34 87.35 16.0K
12:43 87.38 87.39 87.35 87.39 4.3K
12:44 87.35 87.39 87.33 87.35 12.6K
12:45 87.37 87.37 87.35 87.37 4.4K
12:46 87.37 87.40 87.35 87.35 11.4K
12:47 87.35 87.37 87.35 87.35 5.3K
12:48 87.35 87.39 87.34 87.34 9.7K
12:49 87.37 87.37 87.30 87.30 15.4K
12:50 87.30 87.34 87.30 87.30 18.3K
12:51 87.30 87.35 87.30 87.30 6.5K
12:52 87.34 87.35 87.31 87.31 3.8K
12:53 87.31 87.31 87.30 87.30 7.8K
12:54 87.30 87.34 87.30 87.31 10.9K
12:55 87.34 87.34 87.25 87.25 21.0K
12:56 87.27 87.30 87.25 87.28 5.8K
12:57 87.25 87.27 87.24 87.24 2.6K
12:58 87.24 87.27 87.22 87.22 4.8K
12:59 87.21 87.24 87.17 87.20 14.3K
13:00 87.20 87.25 87.20 87.22 15.2K
13:01 87.26 87.27 87.22 87.27 4.4K
13:02 87.23 87.25 87.22 87.25 5.6K
13:03 87.27 87.27 87.22 87.22 5.0K
13:04 87.22 87.25 87.22 87.25 4.9K
13:05 87.24 87.38 87.22 87.36 29.5K
13:06 87.36 87.39 87.32 87.37 7.5K
13:07 87.35 87.57 87.35 87.57 101.3K
13:08 87.60 87.68 87.60 87.65 132.6K
13:09 87.61 87.65 87.58 87.58 8.9K
13:10 87.58 87.60 87.51 87.57 30.9K
13:11 87.57 87.64 87.56 87.64 17.1K
13:12 87.64 87.64 87.53 87.53 21.3K
13:13 87.56 87.77 87.56 87.74 146.0K
13:14 87.72 87.78 87.72 87.74 20.7K
13:15 87.77 87.78 87.73 87.73 23.2K
13:16 87.73 87.77 87.73 87.74 48.3K
13:17 87.73 87.76 87.60 87.60 50.6K
13:18 87.59 87.65 87.58 87.62 15.3K
13:19 87.62 87.67 87.60 87.60 25.9K
13:20 87.59 87.64 87.59 87.59 29.5K
13:21 87.59 87.60 87.57 87.57 10.1K
13:22 87.60 87.65 87.56 87.65 30.2K
13:23 87.64 87.68 87.63 87.63 23.3K
13:24 87.62 87.65 87.62 87.62 18.6K
13:25 87.66 87.70 87.65 87.65 24.5K
13:26 87.67 87.69 87.67 87.69 12.0K
13:27 87.67 87.67 87.62 87.62 15.6K
13:28 87.62 87.62 87.54 87.55 31.3K
13:29 87.55 87.62 87.55 87.59 28.6K
13:30 87.59 87.59 87.56 87.56 22.8K
13:31 87.61 87.64 87.57 87.57 15.0K
13:32 87.57 87.61 87.46 87.47 39.7K
13:33 87.43 87.47 87.40 87.44 20.7K
13:34 87.45 87.45 87.40 87.40 9.3K
13:35 87.40 87.45 87.40 87.45 9.5K
13:36 87.40 87.45 87.40 87.40 14.5K
13:37 87.44 87.45 87.41 87.42 11.9K
13:38 87.42 87.46 87.41 87.41 13.9K
13:39 87.41 87.46 87.41 87.42 30.4K
13:40 87.42 87.48 87.42 87.48 13.1K
13:41 87.48 87.49 87.45 87.45 18.9K
13:42 87.48 87.48 87.45 87.47 26.5K
13:43 87.47 87.51 87.46 87.50 33.4K
13:44 87.55 87.55 87.50 87.51 28.3K
13:45 87.55 87.55 87.49 87.49 8.9K
13:46 87.49 87.49 87.40 87.42 12.7K
13:47 87.42 87.49 87.42 87.43 15.8K
13:48 87.44 87.48 87.42 87.42 7.7K
13:49 87.42 87.47 87.42 87.46 11.6K
13:50 87.43 87.45 87.41 87.42 7.6K
13:51 87.45 87.46 87.40 87.41 8.9K
13:52 87.44 87.45 87.41 87.41 11.6K
13:53 87.43 87.48 87.41 87.48 13.1K
13:54 87.50 87.50 87.45 87.46 10.8K
13:55 87.45 87.48 87.44 87.45 6.9K
13:56 87.45 87.45 87.34 87.34 25.9K
13:57 87.38 87.38 87.33 87.36 9.3K
13:58 87.32 87.36 87.30 87.30 13.3K
13:59 87.32 87.32 87.30 87.32 11.2K
14:00 87.32 87.35 87.30 87.32 19.3K
14:01 87.32 87.32 87.31 87.31 8.5K
14:02 87.35 87.35 87.32 87.35 15.3K
14:03 87.30 87.30 87.20 87.29 135.3K
14:04 87.25 87.27 87.22 87.25 18.2K
14:05 87.26 87.26 87.20 87.20 12.3K
14:06 87.22 87.24 87.16 87.18 24.2K
14:07 87.15 87.15 87.11 87.15 15.1K
14:08 87.15 87.17 87.11 87.11 19.8K
14:09 87.16 87.17 87.11 87.17 10.4K
14:10 87.19 87.20 87.15 87.19 16.0K
14:11 87.16 87.20 87.15 87.16 50.8K
14:12 87.17 87.23 87.17 87.23 9.2K
14:13 87.20 87.24 87.20 87.21 16.5K
14:14 87.24 87.27 87.21 87.25 5.6K
14:15 87.25 87.28 87.22 87.25 17.9K
14:16 87.22 87.27 87.22 87.24 10.1K
14:17 87.24 87.33 87.24 87.33 5.7K
14:18 87.33 87.33 87.27 87.29 12.8K
14:19 87.32 87.32 87.29 87.32 4.5K
14:20 87.30 87.31 87.29 87.29 15.5K
14:21 87.29 87.29 87.23 87.23 10.7K
14:22 87.22 87.26 87.21 87.26 7.6K
14:23 87.30 87.30 87.21 87.21 7.5K
14:24 87.24 87.24 87.21 87.21 9.0K
14:25 87.24 87.26 87.21 87.25 16.4K
14:26 87.22 87.26 87.21 87.21 8.0K
14:27 87.21 87.25 87.21 87.25 7.9K
14:28 87.27 87.27 87.22 87.22 7.4K
14:29 87.26 87.26 87.22 87.24 4.1K
14:30 87.24 87.27 87.22 87.24 13.4K
14:31 87.23 87.24 87.20 87.20 13.3K
14:32 87.16 87.16 87.13 87.14 27.9K
14:33 87.17 87.17 87.13 87.13 11.7K
14:34 87.15 87.15 87.13 87.14 17.8K
14:35 87.14 87.19 87.14 87.18 12.2K
14:36 87.15 87.19 87.15 87.16 9.1K
14:37 87.16 87.22 87.15 87.22 12.6K
14:38 87.22 87.22 87.12 87.12 27.8K
14:39 87.12 87.16 87.12 87.12 8.5K
14:40 87.12 87.15 87.12 87.12 11.7K
14:41 87.15 87.17 87.12 87.16 13.4K
14:42 87.12 87.17 87.12 87.14 7.7K
14:43 87.16 87.16 87.12 87.14 13.8K
14:44 87.19 87.19 87.12 87.14 6.5K
14:45 87.13 87.14 87.12 87.12 6.9K
14:46 87.14 87.23 87.13 87.23 12.4K
14:47 87.19 87.22 87.19 87.19 6.8K
14:48 87.19 87.22 87.19 87.19 9.4K
14:49 87.21 87.24 87.16 87.16 62.6K
14:50 87.16 87.24 87.16 87.19 14.3K
14:51 87.20 87.21 87.18 87.19 9.3K
14:52 87.20 87.23 87.16 87.19 17.3K
14:53 87.16 87.21 87.16 87.21 16.9K
14:54 87.22 87.22 87.17 87.17 20.7K
14:55 87.17 87.20 87.17 87.19 6.4K
14:56 87.17 87.17 87.17 87.17 22.9K
14:57 87.19 87.30 87.19 87.25 67.1K
14:58 87.25 87.25 87.21 87.25 24.0K
14:59 87.22 87.26 87.21 87.26 24.0K
15:00 87.26 87.35 87.25 87.30 68.3K
15:01 87.31 87.34 87.30 87.32 14.0K
15:02 87.32 87.32 87.26 87.27 28.9K
15:03 87.26 87.30 87.26 87.28 18.1K
15:04 87.29 87.32 87.27 87.28 39.3K
15:05 87.28 87.31 87.25 87.25 43.3K
15:06 87.23 87.27 87.23 87.25 35.5K
15:07 87.25 87.27 87.21 87.25 23.2K
15:08 87.22 87.25 87.22 87.25 21.8K
15:09 87.25 87.28 87.24 87.28 34.6K
15:10 87.35 87.40 87.35 87.38 98.0K
15:11 87.38 87.45 87.38 87.45 68.9K
15:12 87.45 87.48 87.44 87.48 49.5K
15:13 87.45 87.45 87.39 87.39 38.2K
15:14 87.38 87.42 87.35 87.35 33.2K
15:15 87.40 87.40 87.32 87.34 91.1K
15:16 87.33 87.33 87.22 87.26 79.2K
15:17 87.25 87.35 87.23 87.35 67.0K
15:18 87.33 87.36 87.27 87.34 149.6K
15:19 87.31 87.35 87.31 87.32 48.5K
15:20 87.33 87.35 87.31 87.33 74.8K
15:21 87.33 87.35 87.31 87.35 44.3K
15:22 87.33 87.35 87.31 87.35 31.2K
15:23 87.35 87.35 87.32 87.32 38.6K
15:24 87.34 87.35 87.32 87.34 69.2K
15:25 87.32 87.34 87.31 87.34 42.9K
15:26 87.32 87.32 87.26 87.26 61.7K
15:27 87.27 87.28 87.26 87.28 46.1K
15:28 87.28 87.29 87.26 87.26 49.3K
15:29 87.28 87.32 87.20 87.32 90.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar