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 83.80 83.80 83.80 83.80 43.8K
09:15 83.65 83.78 83.32 83.32 157.0K
09:16 83.29 83.29 83.01 83.04 131.5K
09:17 83.07 83.35 83.07 83.35 87.2K
09:18 83.34 83.60 83.34 83.59 79.1K
09:19 83.60 83.80 83.54 83.80 86.0K
09:20 83.76 83.79 83.65 83.65 100.8K
09:21 83.73 83.73 83.56 83.57 110.2K
09:22 83.50 83.52 83.37 83.52 31.8K
09:23 83.52 83.59 83.52 83.59 22.1K
09:24 83.59 83.68 83.59 83.66 22.6K
09:25 83.63 83.70 83.61 83.64 15.9K
09:26 83.63 83.63 83.57 83.62 8.9K
09:27 83.64 83.78 83.64 83.75 43.3K
09:28 83.75 83.78 83.70 83.78 44.1K
09:29 83.78 83.78 83.74 83.74 8.0K
09:30 83.74 83.74 83.60 83.62 24.4K
09:31 83.64 83.64 83.60 83.60 24.6K
09:32 83.60 83.62 83.60 83.61 21.5K
09:33 83.61 83.62 83.58 83.58 24.1K
09:34 83.57 83.72 83.57 83.70 38.3K
09:35 83.72 83.72 83.55 83.57 21.3K
09:36 83.56 83.60 83.56 83.58 22.5K
09:37 83.57 83.58 83.55 83.58 22.3K
09:38 83.57 83.62 83.49 83.50 149.8K
09:39 83.48 83.52 83.48 83.50 36.1K
09:40 83.50 83.58 83.50 83.57 19.8K
09:41 83.60 83.73 83.60 83.70 48.4K
09:42 83.70 83.70 83.57 83.57 36.3K
09:43 83.57 83.62 83.57 83.61 8.6K
09:44 83.61 83.61 83.41 83.41 56.5K
09:45 83.51 83.52 83.44 83.44 19.6K
09:46 83.44 83.47 83.42 83.44 20.2K
09:47 83.44 83.44 83.41 83.42 57.9K
09:48 83.42 83.48 83.40 83.48 10.7K
09:49 83.42 83.43 83.39 83.39 8.5K
09:50 83.40 83.40 83.35 83.35 19.2K
09:51 83.38 83.39 83.37 83.37 17.0K
09:52 83.36 83.38 83.35 83.37 15.6K
09:53 83.37 83.37 83.35 83.35 12.0K
09:54 83.36 83.39 83.34 83.34 18.6K
09:55 83.34 83.36 83.34 83.36 8.0K
09:56 83.36 83.39 83.34 83.34 11.6K
09:57 83.34 83.34 83.26 83.32 58.3K
09:58 83.34 83.38 83.31 83.35 18.4K
09:59 83.35 83.35 83.30 83.30 15.5K
10:00 83.33 83.33 83.21 83.21 31.3K
10:01 83.24 83.24 83.14 83.20 91.8K
10:02 83.20 83.20 83.05 83.08 52.1K
10:03 83.03 83.07 83.01 83.03 54.7K
10:04 83.03 83.03 83.00 83.03 160.5K
10:05 83.03 83.03 83.00 83.03 45.7K
10:06 83.03 83.03 83.00 83.00 22.3K
10:07 83.04 83.15 83.04 83.14 31.2K
10:08 83.14 83.25 83.14 83.21 23.4K
10:09 83.19 83.19 83.05 83.07 12.6K
10:10 83.07 83.07 83.02 83.05 8.4K
10:11 83.05 83.05 82.96 82.99 116.1K
10:12 82.98 83.01 82.95 82.96 48.8K
10:13 82.96 82.99 82.96 82.98 5.8K
10:14 83.00 83.01 82.98 83.00 14.5K
10:15 83.01 83.01 83.00 83.00 21.7K
10:16 83.00 83.05 82.98 83.05 10.8K
10:17 83.00 83.01 82.97 83.01 85.5K
10:18 83.00 83.01 83.00 83.01 6.3K
10:19 83.01 83.01 82.98 83.01 3.7K
10:20 83.00 83.00 82.96 82.98 38.7K
10:21 83.05 83.05 83.01 83.03 7.8K
10:22 83.00 83.10 83.00 83.08 10.3K
10:23 83.10 83.10 83.05 83.05 8.5K
10:24 83.08 83.15 83.05 83.14 9.3K
10:25 83.14 83.15 83.12 83.15 1.6K
10:26 83.15 83.15 83.10 83.13 4.1K
10:27 83.10 83.14 83.10 83.14 1.7K
10:28 83.14 83.18 83.14 83.17 5.9K
10:29 83.18 83.18 83.13 83.13 5.6K
10:30 83.10 83.14 83.09 83.12 6.4K
10:31 83.18 83.18 83.13 83.16 22.3K
10:32 83.14 83.15 83.08 83.15 8.4K
10:33 83.15 83.15 83.11 83.12 20.7K
10:34 83.15 83.15 83.05 83.07 25.3K
10:35 83.07 83.07 83.05 83.07 2.4K
10:36 83.05 83.06 83.05 83.06 3.3K
10:37 83.06 83.07 83.05 83.07 4.3K
10:38 83.07 83.16 83.07 83.09 20.7K
10:39 83.08 83.09 83.06 83.06 3.3K
10:40 83.07 83.11 83.06 83.11 2.9K
10:41 83.12 83.12 83.07 83.10 6.6K
10:42 83.09 83.13 83.07 83.08 5.8K
10:43 83.07 83.18 83.07 83.17 6.5K
10:44 83.14 83.14 83.07 83.10 7.3K
10:45 83.10 83.13 83.07 83.07 4.8K
10:46 83.09 83.11 83.08 83.11 13.3K
10:47 83.11 83.14 83.10 83.12 13.7K
10:48 83.11 83.18 83.09 83.18 4.5K
10:49 83.15 83.20 83.14 83.18 16.5K
10:50 83.17 83.33 83.17 83.33 16.7K
10:51 83.30 83.30 83.25 83.28 3.1K
10:52 83.29 83.38 83.27 83.37 47.8K
10:53 83.36 83.46 83.36 83.43 22.9K
10:54 83.44 83.44 83.36 83.40 13.2K
10:55 83.37 83.38 83.35 83.36 8.5K
10:56 83.36 83.38 83.36 83.38 1.5K
10:57 83.38 83.38 83.31 83.35 10.9K
10:58 83.35 83.35 83.25 83.26 7.5K
10:59 83.28 83.36 83.28 83.36 11.6K
11:00 83.35 83.35 83.31 83.34 6.9K
11:01 83.32 83.36 83.32 83.36 1.9K
11:02 83.36 83.36 83.32 83.35 16.4K
11:03 83.35 83.43 83.33 83.40 62.3K
11:04 83.38 83.48 83.38 83.45 45.7K
11:05 83.49 83.52 83.40 83.43 18.9K
11:06 83.40 83.48 83.39 83.48 17.9K
11:07 83.44 83.48 83.44 83.45 10.4K
11:08 83.45 83.48 83.45 83.47 13.9K
11:09 83.48 83.49 83.42 83.42 11.7K
11:10 83.41 83.43 83.37 83.39 8.9K
11:11 83.37 83.40 83.37 83.40 5.6K
11:12 83.43 83.44 83.40 83.40 13.7K
11:13 83.33 83.42 83.33 83.42 13.8K
11:14 83.40 83.40 83.36 83.38 5.3K
11:15 83.36 83.36 83.33 83.36 3.1K
11:16 83.33 83.35 83.33 83.33 2.3K
11:17 83.35 83.35 83.33 83.35 0.8K
11:18 83.35 83.38 83.33 83.35 13.8K
11:19 83.34 83.38 83.34 83.38 15.9K
11:20 83.39 83.44 83.36 83.39 19.5K
11:21 83.41 83.44 83.39 83.40 64.1K
11:22 83.42 83.49 83.42 83.49 13.3K
11:23 83.49 83.50 83.44 83.49 9.4K
11:24 83.49 83.49 83.45 83.49 1.9K
11:25 83.55 83.60 83.55 83.60 63.6K
11:26 83.59 83.59 83.56 83.56 9.7K
11:27 83.56 83.57 83.53 83.57 23.4K
11:28 83.55 83.55 83.50 83.50 0.9K
11:29 83.52 83.52 83.50 83.52 4.6K
11:30 83.53 83.55 83.51 83.55 2.6K
11:31 83.53 83.57 83.52 83.57 8.5K
11:32 83.56 83.60 83.56 83.60 12.5K
11:33 83.59 83.70 83.59 83.65 73.3K
11:34 83.61 83.72 83.61 83.65 26.0K
11:35 83.65 83.65 83.55 83.55 13.4K
11:36 83.55 83.65 83.54 83.62 4.9K
11:37 83.65 83.65 83.58 83.62 9.9K
11:38 83.62 83.65 83.59 83.59 8.7K
11:39 83.59 83.63 83.59 83.60 1.6K
11:40 83.60 83.62 83.54 83.59 18.4K
11:41 83.59 83.59 83.55 83.58 2.1K
11:42 83.55 83.58 83.55 83.58 1.7K
11:43 83.58 83.64 83.55 83.64 11.0K
11:44 83.62 83.66 83.60 83.66 14.3K
11:45 83.64 83.69 83.64 83.66 10.9K
11:46 83.65 83.66 83.61 83.64 3.1K
11:47 83.64 83.64 83.57 83.61 2.5K
11:48 83.64 83.73 83.61 83.73 20.7K
11:49 83.70 83.72 83.65 83.68 6.3K
11:50 83.68 83.68 83.59 83.59 10.9K
11:51 83.57 83.61 83.54 83.57 4.4K
11:52 83.54 83.57 83.51 83.52 12.6K
11:53 83.51 83.59 83.51 83.55 12.8K
11:54 83.50 83.57 83.50 83.52 11.0K
11:55 83.56 83.56 83.50 83.54 10.7K
11:56 83.50 83.54 83.46 83.48 10.6K
11:57 83.48 83.48 83.47 83.48 1.3K
11:58 83.48 83.48 83.46 83.47 4.9K
11:59 83.46 83.47 83.41 83.41 13.5K
12:00 83.41 83.43 83.40 83.40 6.1K
12:01 83.40 83.40 83.36 83.36 8.2K
12:02 83.36 83.39 83.36 83.36 3.7K
12:03 83.38 83.38 83.35 83.36 1.3K
12:04 83.36 83.39 83.35 83.38 1.5K
12:05 83.38 83.38 83.37 83.37 1.0K
12:06 83.37 83.40 83.37 83.40 1.7K
12:07 83.37 83.39 83.29 83.33 17.1K
12:08 83.29 83.33 83.28 83.29 7.2K
12:09 83.27 83.38 83.27 83.37 22.5K
12:10 83.42 83.50 83.42 83.48 15.9K
12:11 83.45 83.53 83.45 83.52 20.9K
12:12 83.53 83.53 83.50 83.53 4.2K
12:13 83.51 83.54 83.50 83.53 5.2K
12:14 83.55 83.56 83.51 83.56 22.5K
12:15 83.55 83.57 83.53 83.55 21.2K
12:16 83.57 83.59 83.55 83.58 5.6K
12:17 83.56 83.58 83.56 83.58 8.2K
12:18 83.59 83.59 83.57 83.57 1.5K
12:19 83.57 83.58 83.57 83.57 3.2K
12:20 83.58 83.58 83.51 83.56 25.4K
12:21 83.58 83.59 83.53 83.54 9.1K
12:22 83.57 83.70 83.54 83.68 72.9K
12:23 83.69 83.72 83.64 83.67 47.8K
12:24 83.69 83.74 83.69 83.71 15.9K
12:25 83.74 83.79 83.70 83.76 23.6K
12:26 83.76 83.79 83.76 83.76 7.4K
12:27 83.76 83.77 83.71 83.71 11.8K
12:28 83.75 83.78 83.69 83.70 9.0K
12:29 83.73 83.79 83.71 83.71 12.1K
12:30 83.76 83.82 83.71 83.73 64.3K
12:31 83.71 83.73 83.70 83.71 7.1K
12:32 83.71 83.71 83.67 83.67 9.1K
12:33 83.69 83.76 83.68 83.76 35.4K
12:34 83.78 83.81 83.75 83.81 7.6K
12:35 83.81 83.81 83.76 83.76 9.6K
12:36 83.80 83.81 83.76 83.77 12.2K
12:37 83.77 83.82 83.77 83.80 13.3K
12:38 83.82 83.85 83.77 83.85 8.6K
12:39 83.86 83.87 83.81 83.84 10.0K
12:40 83.86 83.88 83.79 83.79 19.5K
12:41 83.80 83.87 83.80 83.86 8.8K
12:42 83.86 83.88 83.79 83.81 17.1K
12:43 83.81 83.81 83.71 83.71 19.0K
12:44 83.74 83.74 83.70 83.71 8.1K
12:45 83.73 83.75 83.71 83.71 8.4K
12:46 83.73 83.75 83.68 83.68 17.5K
12:47 83.68 83.71 83.66 83.68 15.1K
12:48 83.70 83.76 83.70 83.74 7.2K
12:49 83.74 83.74 83.70 83.74 7.1K
12:50 83.74 83.77 83.72 83.77 12.7K
12:51 83.78 83.80 83.76 83.79 7.1K
12:52 83.80 83.84 83.79 83.84 15.1K
12:53 83.84 83.86 83.80 83.86 15.2K
12:54 83.83 83.84 83.76 83.79 15.1K
12:55 83.80 83.83 83.76 83.76 7.6K
12:56 83.80 83.83 83.78 83.80 8.1K
12:57 83.83 83.85 83.79 83.80 11.7K
12:58 83.81 83.83 83.70 83.70 20.3K
12:59 83.73 83.78 83.70 83.78 9.3K
13:00 83.78 83.84 83.77 83.84 13.2K
13:01 83.83 83.83 83.75 83.77 13.9K
13:02 83.79 83.82 83.76 83.82 14.6K
13:03 83.82 83.83 83.78 83.82 10.0K
13:04 83.77 83.80 83.76 83.76 8.6K
13:05 83.80 83.80 83.76 83.80 7.5K
13:06 83.78 83.79 83.74 83.74 15.0K
13:07 83.70 83.74 83.67 83.67 46.3K
13:08 83.74 83.77 83.71 83.77 10.5K
13:09 83.76 83.79 83.71 83.79 10.6K
13:10 83.75 83.76 83.72 83.72 10.3K
13:11 83.71 83.77 83.70 83.77 10.6K
13:12 83.77 83.77 83.71 83.71 8.5K
13:13 83.74 83.75 83.71 83.73 8.8K
13:14 83.72 83.74 83.68 83.71 12.0K
13:15 83.71 83.76 83.71 83.72 10.1K
13:16 83.72 83.75 83.72 83.75 12.1K
13:17 83.74 83.74 83.69 83.69 11.3K
13:18 83.69 83.74 83.67 83.74 7.8K
13:19 83.74 83.77 83.74 83.76 9.8K
13:20 83.76 83.76 83.69 83.76 7.3K
13:21 83.76 83.78 83.74 83.75 11.3K
13:22 83.80 83.83 83.76 83.78 9.9K
13:23 83.80 83.84 83.79 83.79 9.2K
13:24 83.84 83.84 83.78 83.81 7.0K
13:25 83.82 83.84 83.76 83.79 8.8K
13:26 83.77 83.82 83.75 83.78 10.9K
13:27 83.83 83.84 83.78 83.82 9.6K
13:28 83.82 83.82 83.78 83.80 8.9K
13:29 83.84 83.85 83.80 83.80 10.9K
13:30 83.85 83.85 83.77 83.84 8.1K
13:31 83.80 83.85 83.80 83.80 8.0K
13:32 83.85 83.88 83.81 83.84 30.4K
13:33 83.88 83.89 83.82 83.86 17.6K
13:34 83.87 83.88 83.87 83.88 7.1K
13:35 83.88 83.89 83.80 83.80 11.8K
13:36 83.81 83.87 83.80 83.83 7.5K
13:37 83.84 83.85 83.83 83.83 16.8K
13:38 83.83 83.84 83.81 83.84 8.0K
13:39 83.84 83.85 83.83 83.84 6.7K
13:40 83.83 83.84 83.75 83.75 10.7K
13:41 83.71 83.75 83.69 83.71 32.8K
13:42 83.71 83.71 83.68 83.68 9.2K
13:43 83.69 83.71 83.64 83.68 14.6K
13:44 83.66 83.75 83.66 83.70 7.6K
13:45 83.70 83.72 83.70 83.72 6.5K
13:46 83.72 83.79 83.72 83.77 14.8K
13:47 83.77 83.78 83.72 83.73 5.9K
13:48 83.74 83.77 83.71 83.77 11.7K
13:49 83.75 83.77 83.70 83.73 10.5K
13:50 83.77 83.77 83.70 83.70 12.8K
13:51 83.75 83.75 83.66 83.66 26.7K
13:52 83.68 83.68 83.62 83.62 18.3K
13:53 83.66 83.68 83.66 83.68 6.6K
13:54 83.67 83.68 83.58 83.58 13.4K
13:55 83.58 83.82 83.56 83.82 36.9K
13:56 83.79 83.88 83.79 83.85 31.1K
13:57 83.85 83.85 83.82 83.82 6.6K
13:58 83.81 83.81 83.78 83.81 6.5K
13:59 83.80 83.81 83.73 83.73 8.7K
14:00 83.73 83.74 83.70 83.70 7.3K
14:01 83.70 83.71 83.69 83.69 17.2K
14:02 83.67 83.71 83.66 83.71 17.2K
14:03 83.71 83.74 83.70 83.74 10.0K
14:04 83.70 83.74 83.70 83.74 6.1K
14:05 83.75 83.75 83.71 83.75 17.1K
14:06 83.75 83.75 83.70 83.72 8.4K
14:07 83.72 83.74 83.70 83.74 7.8K
14:08 83.72 83.72 83.60 83.62 25.5K
14:09 83.62 83.62 83.58 83.58 22.8K
14:10 83.57 83.58 83.55 83.57 6.3K
14:11 83.57 83.57 83.55 83.55 3.2K
14:12 83.55 83.59 83.55 83.57 5.6K
14:13 83.59 83.59 83.56 83.57 8.6K
14:14 83.55 83.56 83.53 83.53 10.6K
14:15 83.56 83.56 83.52 83.53 3.1K
14:16 83.56 83.56 83.52 83.54 1.8K
14:17 83.54 83.56 83.52 83.56 9.3K
14:18 83.56 83.56 83.54 83.54 1.5K
14:19 83.54 83.56 83.52 83.52 1.9K
14:20 83.54 83.56 83.52 83.52 2.5K
14:21 83.55 83.55 83.51 83.52 5.8K
14:22 83.53 83.53 83.51 83.52 3.2K
14:23 83.52 83.55 83.50 83.55 5.7K
14:24 83.52 83.52 83.50 83.52 10.0K
14:25 83.51 83.53 83.42 83.42 45.0K
14:26 83.42 83.46 83.42 83.46 8.3K
14:27 83.46 83.46 83.43 83.45 0.6K
14:28 83.42 83.45 83.42 83.42 8.6K
14:29 83.42 83.42 83.40 83.40 16.8K
14:30 83.42 83.42 83.37 83.42 16.8K
14:31 83.42 83.44 83.39 83.39 5.8K
14:32 83.38 83.44 83.33 83.37 19.2K
14:33 83.37 83.43 83.34 83.39 3.0K
14:34 83.43 83.44 83.30 83.33 19.9K
14:35 83.33 83.33 83.22 83.31 22.2K
14:36 83.30 83.35 83.26 83.30 2.2K
14:37 83.33 83.35 83.29 83.31 6.7K
14:38 83.31 83.39 83.31 83.38 3.1K
14:39 83.38 83.38 83.33 83.38 4.8K
14:40 83.37 83.45 83.36 83.45 7.4K
14:41 83.44 83.44 83.37 83.41 6.1K
14:42 83.40 83.40 83.38 83.38 2.7K
14:43 83.35 83.43 83.35 83.40 9.8K
14:44 83.38 83.40 83.36 83.36 8.2K
14:45 83.40 83.41 83.36 83.40 3.3K
14:46 83.40 83.40 83.31 83.35 4.7K
14:47 83.35 83.35 83.31 83.34 1.2K
14:48 83.34 83.34 83.28 83.29 18.0K
14:49 83.27 83.30 83.27 83.30 24.7K
14:50 83.27 83.29 83.24 83.29 3.1K
14:51 83.28 83.32 83.25 83.29 10.7K
14:52 83.25 83.27 83.24 83.26 5.2K
14:53 83.26 83.26 83.20 83.20 5.2K
14:54 83.20 83.22 83.20 83.21 4.2K
14:55 83.21 83.25 83.21 83.25 9.6K
14:56 83.22 83.25 83.21 83.25 4.0K
14:57 83.25 83.25 83.21 83.21 11.3K
14:58 83.24 83.32 83.24 83.32 14.2K
14:59 83.32 83.32 83.30 83.30 7.0K
15:00 83.34 83.35 83.25 83.35 35.2K
15:01 83.32 83.39 83.32 83.37 35.4K
15:02 83.36 83.47 83.36 83.43 38.6K
15:03 83.46 83.46 83.40 83.40 51.4K
15:04 83.40 83.43 83.38 83.42 47.4K
15:05 83.42 83.42 83.37 83.38 27.3K
15:06 83.34 83.38 83.34 83.36 23.6K
15:07 83.36 83.36 83.32 83.33 22.7K
15:08 83.31 83.35 83.30 83.33 30.0K
15:09 83.36 83.37 83.34 83.35 26.6K
15:10 83.35 83.35 83.28 83.31 55.3K
15:11 83.31 83.32 83.26 83.30 71.3K
15:12 83.26 83.30 83.25 83.30 39.2K
15:13 83.26 83.30 83.25 83.30 25.6K
15:14 83.29 83.35 83.29 83.30 47.7K
15:15 83.26 83.30 83.25 83.29 48.6K
15:16 83.29 83.29 83.21 83.23 30.2K
15:17 83.25 83.25 83.23 83.24 15.9K
15:18 83.24 83.25 83.23 83.23 27.6K
15:19 83.26 83.28 83.26 83.27 32.9K
15:20 83.26 83.27 83.19 83.27 75.5K
15:21 83.26 83.30 83.26 83.30 36.7K
15:22 83.27 83.27 83.23 83.24 28.9K
15:23 83.24 83.24 83.20 83.20 48.8K
15:24 83.20 83.21 83.19 83.21 48.6K
15:25 83.21 83.21 83.19 83.19 82.6K
15:26 83.20 83.20 83.17 83.18 21.9K
15:27 83.17 83.17 83.03 83.03 100.5K
15:28 83.02 83.15 83.02 83.15 45.8K
15:29 83.15 83.25 83.06 83.25 54.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar