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 87.32 87.32 87.32 87.32 86.4K
09:15 87.51 87.63 87.34 87.34 143.4K
09:16 87.35 87.42 87.35 87.37 66.2K
09:17 87.29 87.42 87.29 87.42 131.9K
09:18 87.40 87.56 87.36 87.36 94.0K
09:19 87.36 87.44 87.36 87.44 77.4K
09:20 87.44 87.48 87.40 87.46 32.2K
09:21 87.44 87.48 87.43 87.47 36.1K
09:22 87.48 87.56 87.48 87.55 42.4K
09:23 87.50 87.54 87.48 87.50 49.7K
09:24 87.57 87.65 87.52 87.65 53.4K
09:25 87.64 87.70 87.61 87.65 95.1K
09:26 87.65 87.70 87.62 87.62 44.9K
09:27 87.60 87.68 87.60 87.67 41.6K
09:28 87.70 87.70 87.60 87.60 28.7K
09:29 87.62 87.62 87.58 87.58 9.5K
09:30 87.56 87.56 87.35 87.38 57.9K
09:31 87.35 87.44 87.35 87.44 39.9K
09:32 87.37 87.45 87.35 87.45 42.5K
09:33 87.41 87.50 87.41 87.50 21.6K
09:34 87.45 87.46 87.37 87.41 33.8K
09:35 87.42 87.60 87.42 87.60 87.0K
09:36 87.59 87.60 87.55 87.55 31.9K
09:37 87.54 87.61 87.54 87.55 27.3K
09:38 87.59 87.59 87.56 87.59 9.1K
09:39 87.58 87.58 87.41 87.52 57.8K
09:40 87.48 87.48 87.41 87.44 58.1K
09:41 87.44 87.44 87.35 87.38 12.4K
09:42 87.35 87.45 87.35 87.38 68.8K
09:43 87.34 87.36 87.26 87.26 79.4K
09:44 87.30 87.30 87.26 87.28 24.6K
09:45 87.26 87.31 87.26 87.31 28.6K
09:46 87.32 87.32 87.27 87.28 13.0K
09:47 87.30 87.33 87.30 87.33 11.6K
09:48 87.33 87.36 87.32 87.34 7.1K
09:49 87.35 87.35 87.33 87.33 13.3K
09:50 87.35 87.35 87.26 87.30 55.0K
09:51 87.37 87.37 87.30 87.34 47.3K
09:52 87.33 87.35 87.33 87.33 19.3K
09:53 87.34 87.34 87.28 87.30 25.7K
09:54 87.28 87.32 87.24 87.24 71.7K
09:55 87.20 87.24 87.15 87.24 40.8K
09:56 87.20 87.25 87.20 87.22 21.4K
09:57 87.23 87.23 87.14 87.14 41.4K
09:58 87.16 87.19 87.15 87.19 19.5K
09:59 87.16 87.19 87.16 87.16 24.4K
10:00 87.16 87.16 87.01 87.11 76.0K
10:01 87.10 87.15 87.08 87.12 16.6K
10:02 87.15 87.25 87.15 87.25 57.3K
10:03 87.25 87.28 87.24 87.25 10.0K
10:04 87.24 87.25 87.21 87.23 7.1K
10:05 87.25 87.25 87.16 87.16 26.7K
10:06 87.21 87.24 87.18 87.22 9.6K
10:07 87.23 87.25 87.16 87.24 17.0K
10:08 87.23 87.25 87.21 87.25 12.8K
10:09 87.25 87.25 87.19 87.20 10.4K
10:10 87.16 87.22 87.16 87.22 24.2K
10:11 87.22 87.25 87.20 87.25 7.7K
10:12 87.25 87.25 87.19 87.20 24.9K
10:13 87.22 87.22 87.21 87.21 3.0K
10:14 87.21 87.23 87.19 87.20 5.4K
10:15 87.19 87.20 87.15 87.18 5.1K
10:16 87.18 87.18 87.11 87.13 18.2K
10:17 87.18 87.18 87.12 87.16 11.1K
10:18 87.16 87.20 87.16 87.16 16.6K
10:19 87.15 87.19 87.15 87.17 22.9K
10:20 87.17 87.20 87.16 87.17 4.5K
10:21 87.17 87.23 87.17 87.23 12.7K
10:22 87.23 87.27 87.23 87.27 7.7K
10:23 87.27 87.27 87.20 87.25 30.8K
10:24 87.24 87.24 87.18 87.18 12.9K
10:25 87.15 87.20 87.15 87.20 6.0K
10:26 87.20 87.20 87.18 87.18 3.6K
10:27 87.20 87.26 87.19 87.24 15.0K
10:28 87.26 87.26 87.20 87.22 28.5K
10:29 87.23 87.23 87.15 87.15 18.8K
10:30 87.18 87.18 87.16 87.18 7.2K
10:31 87.16 87.18 87.15 87.18 3.1K
10:32 87.18 87.21 87.15 87.21 7.6K
10:33 87.21 87.23 87.21 87.23 5.8K
10:34 87.21 87.24 87.21 87.24 3.7K
10:35 87.24 87.24 87.23 87.23 11.6K
10:36 87.23 87.23 87.16 87.17 5.8K
10:37 87.20 87.20 87.15 87.17 6.8K
10:38 87.17 87.17 87.06 87.10 65.3K
10:39 87.01 87.07 87.00 87.03 69.5K
10:40 87.03 87.03 86.86 86.93 119.2K
10:41 86.93 87.00 86.93 87.00 19.5K
10:42 87.00 87.05 87.00 87.00 28.6K
10:43 86.98 87.04 86.95 87.00 26.2K
10:44 87.02 87.02 86.98 87.00 8.4K
10:45 87.00 87.00 86.85 86.96 49.4K
10:46 86.96 86.97 86.92 86.94 6.3K
10:47 86.94 86.97 86.85 86.85 76.5K
10:48 86.85 86.94 86.85 86.94 26.5K
10:49 86.94 86.98 86.92 86.95 14.0K
10:50 86.95 86.95 86.93 86.95 9.3K
10:51 86.94 86.94 86.90 86.90 13.2K
10:52 86.90 86.91 86.90 86.90 14.7K
10:53 86.92 86.92 86.87 86.87 20.4K
10:54 86.91 86.91 86.88 86.88 8.6K
10:55 86.88 86.91 86.88 86.90 15.5K
10:56 86.90 86.90 86.87 86.90 11.7K
10:57 86.90 86.90 86.87 86.87 15.2K
10:58 86.87 86.91 86.86 86.86 6.7K
10:59 86.86 86.90 86.86 86.89 4.6K
11:00 86.86 86.91 86.86 86.91 9.5K
11:01 86.91 86.91 86.90 86.90 7.1K
11:02 86.91 86.91 86.90 86.90 1.7K
11:03 86.94 87.08 86.94 87.08 82.0K
11:04 87.07 87.08 87.02 87.08 20.3K
11:05 87.05 87.07 86.94 86.98 6.7K
11:06 86.97 86.97 86.91 86.92 9.4K
11:07 86.91 86.93 86.90 86.92 11.8K
11:08 86.90 86.90 86.87 86.88 31.2K
11:09 86.88 86.88 86.80 86.81 75.7K
11:10 86.80 86.84 86.80 86.84 20.5K
11:11 86.83 86.84 86.80 86.83 10.7K
11:12 86.83 86.85 86.83 86.84 4.8K
11:13 86.83 86.83 86.65 86.65 104.6K
11:14 86.62 86.64 86.45 86.45 83.7K
11:15 86.45 86.54 86.44 86.54 71.7K
11:16 86.54 86.60 86.54 86.56 13.5K
11:17 86.60 86.60 86.58 86.58 5.4K
11:18 86.59 86.60 86.55 86.57 11.2K
11:19 86.57 86.59 86.55 86.58 10.2K
11:20 86.58 86.63 86.55 86.61 36.8K
11:21 86.59 86.61 86.54 86.54 25.2K
11:22 86.55 86.55 86.44 86.44 76.7K
11:23 86.46 86.52 86.41 86.44 23.5K
11:24 86.42 86.49 86.41 86.47 23.3K
11:25 86.50 86.53 86.45 86.47 19.4K
11:26 86.47 86.56 86.46 86.56 13.5K
11:27 86.57 86.57 86.48 86.51 19.9K
11:28 86.52 86.60 86.52 86.58 8.7K
11:29 86.56 86.57 86.56 86.56 6.9K
11:30 86.55 86.55 86.48 86.48 27.8K
11:31 86.50 86.55 86.49 86.54 4.9K
11:32 86.56 86.56 86.46 86.46 17.8K
11:33 86.47 86.47 86.40 86.46 38.0K
11:34 86.49 86.49 86.43 86.46 26.8K
11:35 86.46 86.46 86.40 86.43 6.9K
11:36 86.41 86.41 86.30 86.32 65.9K
11:37 86.36 86.41 86.35 86.35 20.7K
11:38 86.35 86.38 86.35 86.38 9.7K
11:39 86.36 86.37 86.31 86.32 25.0K
11:40 86.32 86.39 86.32 86.37 5.9K
11:41 86.38 86.43 86.38 86.39 4.8K
11:42 86.39 86.41 86.35 86.38 26.4K
11:43 86.39 86.39 86.35 86.35 4.4K
11:44 86.35 86.47 86.35 86.47 18.1K
11:45 86.45 86.47 86.40 86.40 7.5K
11:46 86.44 86.45 86.41 86.41 7.6K
11:47 86.43 86.45 86.41 86.42 7.3K
11:48 86.41 86.45 86.41 86.43 5.0K
11:49 86.48 86.48 86.44 86.44 8.1K
11:50 86.47 86.48 86.44 86.44 5.9K
11:51 86.44 86.50 86.44 86.49 22.3K
11:52 86.49 86.56 86.49 86.54 52.1K
11:53 86.52 86.57 86.52 86.56 4.6K
11:54 86.55 86.57 86.50 86.54 6.5K
11:55 86.54 86.56 86.51 86.54 7.0K
11:56 86.53 86.53 86.50 86.51 8.5K
11:57 86.50 86.53 86.50 86.51 5.4K
11:58 86.50 86.53 86.43 86.43 15.4K
11:59 86.47 86.50 86.44 86.47 5.5K
12:00 86.47 86.50 86.44 86.50 16.4K
12:01 86.46 86.50 86.45 86.50 9.7K
12:02 86.53 86.53 86.51 86.53 6.7K
12:03 86.52 86.63 86.51 86.63 18.6K
12:04 86.59 86.60 86.53 86.53 21.5K
12:05 86.53 86.58 86.51 86.52 9.8K
12:06 86.53 86.53 86.50 86.51 3.5K
12:07 86.50 86.54 86.50 86.50 9.2K
12:08 86.51 86.51 86.41 86.43 72.5K
12:09 86.42 86.43 86.41 86.41 8.7K
12:10 86.38 86.41 86.38 86.40 5.6K
12:11 86.41 86.42 86.40 86.40 4.7K
12:12 86.41 86.41 86.39 86.39 5.6K
12:13 86.41 86.41 86.38 86.40 1.6K
12:14 86.41 86.47 86.40 86.47 6.7K
12:15 86.47 86.47 86.30 86.31 88.3K
12:16 86.31 86.33 86.30 86.32 20.4K
12:17 86.30 86.36 86.28 86.34 42.1K
12:18 86.30 86.30 86.26 86.29 14.5K
12:19 86.29 86.37 86.25 86.37 48.2K
12:20 86.28 86.32 86.28 86.32 3.8K
12:21 86.29 86.30 86.20 86.23 37.4K
12:22 86.23 86.23 86.20 86.20 6.1K
12:23 86.24 86.26 86.20 86.20 15.1K
12:24 86.20 86.30 86.20 86.30 20.6K
12:25 86.28 86.30 86.25 86.29 5.7K
12:26 86.29 86.31 86.26 86.31 17.6K
12:27 86.26 86.35 86.26 86.35 23.5K
12:28 86.35 86.35 86.31 86.35 2.4K
12:29 86.35 86.36 86.32 86.35 6.6K
12:30 86.35 86.37 86.32 86.35 10.2K
12:31 86.34 86.37 86.34 86.37 4.0K
12:32 86.37 86.41 86.35 86.38 7.2K
12:33 86.41 86.41 86.37 86.37 10.8K
12:34 86.37 86.40 86.37 86.38 1.7K
12:35 86.41 86.41 86.38 86.38 5.4K
12:36 86.38 86.42 86.38 86.42 15.8K
12:37 86.41 86.48 86.41 86.48 9.3K
12:38 86.47 86.48 86.43 86.45 6.0K
12:39 86.45 86.48 86.44 86.48 7.6K
12:40 86.48 86.48 86.45 86.48 6.8K
12:41 86.48 86.48 86.40 86.40 28.8K
12:42 86.45 86.45 86.37 86.43 7.4K
12:43 86.44 86.44 86.39 86.40 4.9K
12:44 86.40 86.42 86.36 86.39 6.7K
12:45 86.39 86.39 86.34 86.34 6.7K
12:46 86.38 86.39 86.36 86.36 3.0K
12:47 86.35 86.38 86.31 86.31 9.8K
12:48 86.31 86.34 86.30 86.33 8.0K
12:49 86.30 86.32 86.25 86.26 15.8K
12:50 86.26 86.28 86.21 86.21 8.1K
12:51 86.24 86.25 86.15 86.15 74.6K
12:52 86.17 86.20 86.15 86.16 34.7K
12:53 86.10 86.22 86.06 86.21 48.9K
12:54 86.18 86.19 86.10 86.10 14.6K
12:55 86.14 86.17 86.11 86.17 16.4K
12:56 86.16 86.18 86.15 86.18 7.4K
12:57 86.19 86.22 86.16 86.21 7.1K
12:58 86.18 86.18 86.10 86.13 28.4K
12:59 86.13 86.15 86.10 86.11 8.8K
13:00 86.18 86.18 86.05 86.12 39.0K
13:01 86.12 86.12 86.09 86.09 9.5K
13:02 86.11 86.17 86.09 86.11 14.4K
13:03 86.07 86.11 86.06 86.10 15.5K
13:04 86.10 86.10 86.06 86.10 6.0K
13:05 86.10 86.10 86.05 86.08 30.1K
13:06 86.08 86.10 86.02 86.02 48.6K
13:07 86.03 86.06 86.01 86.06 17.3K
13:08 86.05 86.10 86.05 86.10 18.1K
13:09 86.10 86.10 86.04 86.04 18.7K
13:10 86.01 86.04 85.86 85.86 239.2K
13:11 85.91 85.95 85.86 85.91 71.8K
13:12 85.95 85.99 85.92 85.99 5.5K
13:13 85.99 86.04 85.92 85.99 21.0K
13:14 86.00 86.02 85.95 85.98 14.8K
13:15 86.02 86.02 85.85 85.88 32.8K
13:16 85.88 85.90 85.88 85.89 7.0K
13:17 85.90 85.91 85.86 85.91 16.4K
13:18 85.91 86.00 85.91 86.00 42.5K
13:19 86.00 86.00 85.90 85.90 9.3K
13:20 85.95 85.98 85.90 85.95 19.1K
13:21 85.95 86.02 85.95 86.02 19.7K
13:22 85.97 86.05 85.97 86.05 12.9K
13:23 86.05 86.05 86.00 86.00 14.7K
13:24 86.02 86.04 86.00 86.04 8.3K
13:25 86.00 86.03 86.00 86.03 19.9K
13:26 86.03 86.03 86.01 86.01 7.7K
13:27 86.03 86.04 85.91 85.94 54.2K
13:28 85.96 85.97 85.91 85.92 7.7K
13:29 85.92 85.92 85.90 85.90 11.3K
13:30 85.92 85.99 85.92 85.94 11.6K
13:31 85.99 86.00 85.96 86.00 5.1K
13:32 86.00 86.00 85.94 85.95 14.5K
13:33 86.00 86.02 85.98 86.00 13.2K
13:34 86.00 86.02 85.99 86.02 4.8K
13:35 85.98 85.98 85.90 85.91 23.2K
13:36 85.94 85.94 85.90 85.94 15.4K
13:37 85.91 85.95 85.90 85.94 21.9K
13:38 85.94 85.94 85.92 85.94 6.4K
13:39 85.92 85.94 85.92 85.92 2.7K
13:40 85.94 85.94 85.92 85.92 8.2K
13:41 85.92 85.97 85.92 85.92 9.0K
13:42 85.90 85.90 85.80 85.85 35.9K
13:43 85.85 85.85 85.80 85.85 22.1K
13:44 85.86 85.89 85.84 85.85 19.1K
13:45 85.86 85.87 85.82 85.87 7.4K
13:46 85.85 85.93 85.85 85.93 10.1K
13:47 85.93 85.95 85.90 85.94 8.1K
13:48 85.94 85.94 85.85 85.86 8.1K
13:49 85.86 85.86 85.85 85.86 5.3K
13:50 85.89 85.93 85.85 85.91 7.4K
13:51 85.89 85.92 85.87 85.87 7.6K
13:52 85.91 85.92 85.86 85.88 7.1K
13:53 85.89 85.91 85.86 85.91 5.3K
13:54 85.87 85.95 85.87 85.94 28.9K
13:55 85.95 85.95 85.90 85.95 4.5K
13:56 85.91 85.95 85.91 85.95 5.3K
13:57 85.91 85.95 85.90 85.93 14.3K
13:58 85.93 85.93 85.91 85.93 6.4K
13:59 85.91 85.93 85.90 85.93 16.7K
14:00 85.90 85.94 85.90 85.94 15.2K
14:01 85.91 85.94 85.89 85.91 41.8K
14:02 85.86 85.89 85.85 85.89 4.7K
14:03 85.89 85.89 85.83 85.87 9.7K
14:04 85.87 85.87 85.82 85.87 13.8K
14:05 85.87 85.87 85.82 85.87 18.9K
14:06 85.83 85.87 85.83 85.86 10.8K
14:07 85.87 85.87 85.85 85.87 3.9K
14:08 85.85 85.87 85.85 85.87 11.0K
14:09 85.87 85.88 85.86 85.86 8.0K
14:10 85.89 85.89 85.85 85.87 5.8K
14:11 85.89 85.89 85.85 85.87 4.3K
14:12 85.87 85.89 85.85 85.85 5.0K
14:13 85.85 85.87 85.83 85.83 32.8K
14:14 85.85 85.89 85.83 85.89 3.6K
14:15 85.88 85.92 85.88 85.91 15.6K
14:16 85.91 85.92 85.91 85.91 7.4K
14:17 85.92 85.93 85.92 85.92 6.1K
14:18 85.90 85.92 85.84 85.85 12.3K
14:19 85.88 85.88 85.85 85.86 7.2K
14:20 85.90 85.90 85.83 85.88 14.2K
14:21 85.88 85.89 85.85 85.85 10.8K
14:22 85.85 85.87 85.83 85.86 19.4K
14:23 85.86 85.89 85.83 85.86 6.4K
14:24 85.85 85.89 85.85 85.89 6.7K
14:25 85.89 85.90 85.88 85.90 8.8K
14:26 85.90 85.90 85.86 85.86 9.7K
14:27 85.86 85.89 85.81 85.81 33.9K
14:28 85.81 85.85 85.80 85.84 15.3K
14:29 85.82 85.82 85.58 85.60 152.2K
14:30 85.60 85.60 85.56 85.56 60.9K
14:31 85.56 85.64 85.54 85.60 38.9K
14:32 85.64 85.65 85.60 85.64 34.5K
14:33 85.66 85.66 85.61 85.66 44.5K
14:34 85.64 85.64 85.58 85.58 39.1K
14:35 85.63 85.63 85.51 85.56 33.8K
14:36 85.56 85.56 85.50 85.50 34.4K
14:37 85.50 85.54 85.50 85.51 59.5K
14:38 85.51 85.55 85.51 85.53 32.0K
14:39 85.51 85.56 85.50 85.52 38.1K
14:40 85.52 85.53 85.48 85.48 50.4K
14:41 85.50 85.52 85.45 85.51 23.9K
14:42 85.51 85.51 85.45 85.51 34.2K
14:43 85.51 85.51 85.47 85.50 14.8K
14:44 85.47 85.50 85.47 85.50 11.6K
14:45 85.50 85.50 85.48 85.50 7.3K
14:46 85.50 85.53 85.49 85.52 53.5K
14:47 85.50 85.52 85.49 85.52 16.7K
14:48 85.52 85.52 85.49 85.50 11.9K
14:49 85.49 85.50 85.48 85.50 14.6K
14:50 85.50 85.55 85.49 85.50 138.0K
14:51 85.53 85.53 85.46 85.50 34.4K
14:52 85.50 85.50 85.46 85.49 21.0K
14:53 85.50 85.50 85.47 85.50 10.2K
14:54 85.50 85.52 85.47 85.52 18.7K
14:55 85.52 85.54 85.50 85.50 39.6K
14:56 85.52 85.52 85.49 85.50 10.0K
14:57 85.52 85.52 85.48 85.48 24.6K
14:58 85.50 85.52 85.47 85.52 19.9K
14:59 85.52 85.52 85.47 85.50 12.5K
15:00 85.51 85.51 85.48 85.50 27.0K
15:01 85.51 85.52 85.49 85.51 23.7K
15:02 85.51 85.51 85.11 85.11 331.3K
15:03 85.11 85.18 85.10 85.15 132.5K
15:04 85.17 85.24 85.17 85.24 42.2K
15:05 85.18 85.20 85.17 85.17 82.2K
15:06 85.17 85.21 85.14 85.21 138.8K
15:07 85.20 85.20 85.13 85.13 53.3K
15:08 85.14 85.16 85.13 85.16 24.6K
15:09 85.17 85.38 85.17 85.38 124.0K
15:10 85.29 85.29 85.14 85.14 103.6K
15:11 85.22 85.22 85.17 85.17 56.2K
15:12 85.17 85.20 85.16 85.16 66.0K
15:13 85.16 85.16 85.12 85.16 79.7K
15:14 85.12 85.15 85.10 85.10 54.1K
15:15 85.13 85.15 85.10 85.14 131.2K
15:16 85.12 85.12 85.07 85.10 89.8K
15:17 85.10 85.10 85.05 85.05 78.9K
15:18 85.07 85.07 85.00 85.02 236.1K
15:19 85.02 85.02 85.00 85.02 141.0K
15:20 85.02 85.04 85.00 85.01 169.4K
15:21 85.03 85.04 85.00 85.00 72.9K
15:22 85.03 85.03 84.95 84.95 157.1K
15:23 84.92 85.03 84.89 84.95 195.9K
15:24 84.99 85.00 84.90 85.00 143.8K
15:25 85.00 85.00 84.94 84.98 32.9K
15:26 84.98 84.99 84.97 84.97 72.1K
15:27 85.00 85.00 84.98 84.98 90.4K
15:28 84.98 84.98 84.96 84.96 96.5K
15:29 84.97 85.09 84.91 85.09 127.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar