NHPC Ltd (NHPC)

NHPC
🏛️ Indien →
86.37
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 84.40 84.40 84.40 84.40 73.7K
09:15 84.60 84.70 84.33 84.38 295.3K
09:16 84.34 84.49 84.29 84.31 186.4K
09:17 84.23 84.23 84.04 84.18 190.5K
09:18 84.18 84.25 84.07 84.07 136.1K
09:19 84.08 84.10 83.91 84.08 201.5K
09:20 84.19 84.40 84.19 84.39 86.3K
09:21 84.26 84.52 84.26 84.50 113.9K
09:22 84.50 84.50 84.44 84.50 34.1K
09:23 84.51 84.69 84.38 84.69 107.8K
09:24 84.74 84.92 84.62 84.92 203.1K
09:25 84.92 85.16 84.83 85.11 257.6K
09:26 85.11 85.49 85.11 85.49 237.6K
09:27 85.47 85.49 85.27 85.30 164.3K
09:28 85.33 85.79 85.33 85.72 309.2K
09:29 85.70 85.72 85.55 85.58 141.8K
09:30 85.58 85.65 85.45 85.58 94.1K
09:31 85.55 85.70 85.55 85.68 143.4K
09:32 85.67 85.74 85.66 85.66 107.3K
09:33 85.67 85.67 85.62 85.62 48.6K
09:34 85.63 85.63 85.54 85.54 42.2K
09:35 85.55 85.55 85.45 85.49 71.8K
09:36 85.50 85.50 85.40 85.40 45.6K
09:37 85.40 85.47 85.35 85.44 73.0K
09:38 85.44 85.45 85.35 85.38 21.1K
09:39 85.35 85.37 85.25 85.27 47.2K
09:40 85.30 85.35 85.29 85.32 43.0K
09:41 85.31 85.34 85.28 85.28 34.0K
09:42 85.25 85.25 85.20 85.23 69.3K
09:43 85.21 85.23 85.16 85.16 33.4K
09:44 85.16 85.21 85.16 85.17 27.8K
09:45 85.19 85.28 85.16 85.27 54.4K
09:46 85.25 85.25 85.18 85.20 26.4K
09:47 85.20 85.20 85.16 85.20 19.4K
09:48 85.20 85.21 85.16 85.21 22.5K
09:49 85.28 85.40 85.28 85.36 53.9K
09:50 85.36 85.49 85.36 85.48 60.2K
09:51 85.48 85.58 85.48 85.51 62.3K
09:52 85.53 85.59 85.52 85.56 26.4K
09:53 85.59 85.59 85.46 85.47 75.6K
09:54 85.47 85.49 85.42 85.48 45.1K
09:55 85.49 85.49 85.43 85.44 15.4K
09:56 85.39 85.43 85.37 85.40 46.1K
09:57 85.36 85.50 85.36 85.47 54.2K
09:58 85.47 85.50 85.41 85.41 77.4K
09:59 85.45 85.45 85.40 85.40 16.1K
10:00 85.44 85.45 85.40 85.45 21.8K
10:01 85.48 85.49 85.41 85.47 22.4K
10:02 85.48 85.48 85.41 85.45 38.6K
10:03 85.47 85.47 85.36 85.38 38.4K
10:04 85.37 85.47 85.36 85.46 20.3K
10:05 85.49 85.50 85.40 85.40 167.5K
10:06 85.41 85.41 85.37 85.38 12.6K
10:07 85.40 85.40 85.25 85.25 17.8K
10:08 85.25 85.30 85.25 85.29 11.8K
10:09 85.25 85.35 85.22 85.32 19.9K
10:10 85.40 85.40 85.32 85.32 13.9K
10:11 85.29 85.34 85.28 85.31 6.5K
10:12 85.36 85.37 85.31 85.37 16.4K
10:13 85.34 85.37 85.32 85.33 5.9K
10:14 85.37 85.37 85.32 85.34 5.7K
10:15 85.36 85.36 85.32 85.36 2.7K
10:16 85.32 85.36 85.27 85.27 19.8K
10:17 85.29 85.34 85.27 85.27 7.0K
10:18 85.27 85.31 85.27 85.27 2.9K
10:19 85.23 85.23 85.00 85.00 143.3K
10:20 84.95 85.03 84.92 84.92 63.6K
10:21 84.96 84.97 84.88 84.97 29.5K
10:22 84.97 84.99 84.95 84.97 14.2K
10:23 84.95 84.97 84.94 84.94 4.7K
10:24 84.94 84.94 84.86 84.88 28.0K
10:25 84.88 84.90 84.86 84.88 9.9K
10:26 84.88 84.88 84.86 84.88 5.9K
10:27 84.86 84.88 84.86 84.88 13.8K
10:28 84.86 84.93 84.86 84.88 12.3K
10:29 84.91 84.91 84.80 84.83 18.8K
10:30 84.84 84.85 84.76 84.76 24.1K
10:31 84.77 84.78 84.68 84.68 55.1K
10:32 84.65 84.66 84.51 84.60 40.0K
10:33 84.60 84.62 84.51 84.55 63.1K
10:34 84.55 84.59 84.53 84.55 13.2K
10:35 84.55 84.62 84.55 84.57 12.1K
10:36 84.62 84.62 84.51 84.52 13.8K
10:37 84.52 84.60 84.50 84.50 24.4K
10:38 84.50 84.57 84.50 84.52 7.1K
10:39 84.52 84.56 84.40 84.42 55.9K
10:40 84.40 84.46 84.40 84.44 35.1K
10:41 84.44 84.47 84.41 84.46 5.9K
10:42 84.47 84.47 84.40 84.44 55.7K
10:43 84.44 84.44 84.30 84.30 58.3K
10:44 84.34 84.36 84.30 84.35 4.8K
10:45 84.35 84.36 84.27 84.27 14.3K
10:46 84.27 84.27 84.23 84.25 7.0K
10:47 84.15 84.16 84.11 84.14 65.7K
10:48 84.14 84.22 84.10 84.18 20.5K
10:49 84.18 84.20 84.16 84.20 4.0K
10:50 84.20 84.25 84.17 84.17 20.0K
10:51 84.17 84.20 84.15 84.17 4.3K
10:52 84.12 84.16 84.11 84.11 34.9K
10:53 84.10 84.16 84.10 84.16 16.0K
10:54 84.06 84.14 84.06 84.13 50.6K
10:55 84.13 84.13 84.07 84.08 34.9K
10:56 84.08 84.10 84.00 84.00 124.2K
10:57 84.00 84.00 83.94 83.96 12.6K
10:58 83.96 84.03 83.96 84.03 12.2K
10:59 84.04 84.08 84.04 84.08 3.2K
11:00 84.12 84.14 84.09 84.14 7.9K
11:01 84.15 84.24 84.15 84.21 44.1K
11:02 84.23 84.24 84.20 84.20 8.0K
11:03 84.24 84.24 84.10 84.10 29.8K
11:04 84.06 84.10 84.06 84.07 13.8K
11:05 84.07 84.10 84.07 84.10 9.3K
11:06 84.09 84.13 84.09 84.13 9.6K
11:07 84.10 84.16 84.10 84.15 7.0K
11:08 84.15 84.17 84.12 84.16 3.6K
11:09 84.16 84.17 84.15 84.15 3.5K
11:10 84.15 84.17 84.15 84.16 0.6K
11:11 84.17 84.18 84.13 84.13 11.3K
11:12 84.12 84.16 84.05 84.16 22.8K
11:13 84.15 84.18 84.15 84.18 0.8K
11:14 84.19 84.21 84.18 84.19 7.7K
11:15 84.19 84.20 84.18 84.19 1.8K
11:16 84.20 84.23 84.20 84.23 7.8K
11:17 84.23 84.23 84.21 84.23 4.2K
11:18 84.21 84.23 84.21 84.21 3.1K
11:19 84.21 84.30 84.21 84.30 20.6K
11:20 84.27 84.32 84.27 84.32 5.8K
11:21 84.32 84.32 84.26 84.31 10.7K
11:22 84.29 84.32 84.27 84.30 1.5K
11:23 84.30 84.31 84.27 84.28 5.9K
11:24 84.30 84.30 84.21 84.24 28.9K
11:25 84.21 84.24 84.16 84.19 19.0K
11:26 84.18 84.19 84.12 84.13 8.9K
11:27 84.14 84.15 84.10 84.10 3.3K
11:28 84.10 84.13 84.07 84.13 14.1K
11:29 84.11 84.13 84.10 84.12 1.6K
11:30 84.13 84.13 84.10 84.11 10.3K
11:31 84.13 84.13 84.11 84.13 4.3K
11:32 84.13 84.13 84.11 84.13 5.5K
11:33 84.13 84.13 84.11 84.13 3.5K
11:34 84.11 84.21 84.11 84.17 15.3K
11:35 84.21 84.22 84.17 84.19 3.1K
11:36 84.19 84.19 84.13 84.18 7.0K
11:37 84.13 84.17 84.13 84.17 0.6K
11:38 84.17 84.19 84.13 84.16 6.4K
11:39 84.17 84.18 84.10 84.16 9.2K
11:40 84.11 84.16 84.11 84.14 8.3K
11:41 84.10 84.14 84.10 84.14 3.3K
11:42 84.11 84.14 84.10 84.10 5.9K
11:43 84.10 84.10 84.07 84.07 13.3K
11:44 84.08 84.08 84.05 84.08 1.9K
11:45 84.07 84.08 84.07 84.07 1.9K
11:46 84.06 84.08 84.03 84.03 10.0K
11:47 84.07 84.07 84.02 84.02 4.9K
11:48 84.02 84.05 84.00 84.01 30.4K
11:49 84.01 84.01 83.98 84.00 41.0K
11:50 84.00 84.01 83.99 84.01 13.3K
11:51 84.00 84.01 83.90 83.90 68.1K
11:52 83.93 84.05 83.93 84.05 26.2K
11:53 84.05 84.05 83.95 84.00 11.0K
11:54 84.00 84.04 83.97 84.02 2.8K
11:55 84.02 84.03 83.98 84.00 2.5K
11:56 83.98 84.01 83.98 83.98 4.6K
11:57 84.00 84.00 83.90 83.90 14.2K
11:58 83.87 83.90 83.85 83.87 21.3K
11:59 83.87 83.92 83.85 83.90 18.9K
12:00 83.85 83.90 83.84 83.84 15.9K
12:01 83.80 83.90 83.80 83.90 22.6K
12:02 83.88 83.92 83.85 83.92 18.5K
12:03 83.92 83.92 83.86 83.86 7.3K
12:04 83.87 83.99 83.87 83.99 16.5K
12:05 83.99 84.11 83.99 84.11 18.6K
12:06 84.10 84.10 84.08 84.10 6.4K
12:07 84.10 84.10 84.09 84.09 2.7K
12:08 84.09 84.14 84.09 84.14 9.5K
12:09 84.11 84.15 84.11 84.15 18.2K
12:10 84.15 84.15 84.01 84.06 11.1K
12:11 84.08 84.09 84.03 84.09 1.9K
12:12 84.05 84.09 84.05 84.05 4.5K
12:13 84.05 84.08 84.03 84.03 3.4K
12:14 84.03 84.05 84.03 84.03 4.0K
12:15 84.03 84.10 84.01 84.08 12.3K
12:16 84.08 84.10 84.03 84.03 18.2K
12:17 84.03 84.06 84.01 84.05 2.6K
12:18 84.01 84.07 84.01 84.07 3.9K
12:19 84.06 84.06 84.00 84.00 6.0K
12:20 84.00 84.06 84.00 84.06 3.1K
12:21 84.06 84.08 84.04 84.08 4.1K
12:22 84.10 84.11 84.05 84.05 1.7K
12:23 84.08 84.08 84.01 84.08 2.5K
12:24 84.07 84.07 84.01 84.01 5.1K
12:25 84.06 84.07 84.00 84.05 15.7K
12:26 84.06 84.07 84.01 84.04 5.9K
12:27 84.05 84.05 84.01 84.05 1.3K
12:28 84.05 84.09 84.02 84.07 20.3K
12:29 84.07 84.07 84.01 84.01 3.3K
12:30 84.06 84.06 84.00 84.06 7.1K
12:31 84.05 84.06 84.05 84.05 0.6K
12:32 84.05 84.05 84.02 84.05 0.9K
12:33 84.05 84.09 84.05 84.09 4.1K
12:34 84.09 84.10 84.06 84.10 4.4K
12:35 84.10 84.11 84.06 84.06 6.1K
12:36 84.10 84.10 84.06 84.06 14.1K
12:37 84.06 84.10 84.06 84.07 0.8K
12:38 84.10 84.10 84.05 84.10 7.9K
12:39 84.07 84.10 84.07 84.09 0.2K
12:40 84.07 84.12 84.07 84.09 4.1K
12:41 84.14 84.14 84.11 84.11 1.1K
12:42 84.13 84.14 84.09 84.14 0.8K
12:43 84.14 84.14 84.12 84.12 4.5K
12:44 84.12 84.14 84.12 84.14 0.8K
12:45 84.14 84.14 84.12 84.14 2.8K
12:46 84.15 84.15 84.12 84.14 3.4K
12:47 84.14 84.15 84.12 84.12 3.4K
12:48 84.14 84.14 84.12 84.14 1.6K
12:49 84.12 84.14 84.10 84.11 3.4K
12:50 84.11 84.13 84.11 84.11 0.2K
12:51 84.13 84.14 84.12 84.12 8.8K
12:52 84.12 84.23 84.12 84.23 15.4K
12:53 84.23 84.23 84.18 84.18 3.3K
12:54 84.21 84.21 84.16 84.21 2.0K
12:55 84.17 84.22 84.17 84.17 1.4K
12:56 84.20 84.20 84.16 84.20 2.6K
12:57 84.20 84.20 84.17 84.17 1.3K
12:58 84.17 84.20 84.16 84.20 11.9K
12:59 84.20 84.25 84.17 84.25 13.6K
13:00 84.24 84.35 84.24 84.34 58.5K
13:01 84.29 84.37 84.29 84.37 9.8K
13:02 84.36 84.36 84.30 84.34 3.6K
13:03 84.34 84.48 84.33 84.44 36.9K
13:04 84.54 84.65 84.50 84.60 53.9K
13:05 84.58 84.60 84.50 84.53 9.5K
13:06 84.50 84.55 84.50 84.52 12.5K
13:07 84.52 84.56 84.52 84.55 5.8K
13:08 84.52 84.55 84.52 84.54 3.5K
13:09 84.50 84.54 84.50 84.54 9.5K
13:10 84.54 84.54 84.50 84.53 7.9K
13:11 84.53 84.53 84.50 84.50 1.8K
13:12 84.52 84.52 84.50 84.50 9.3K
13:13 84.50 84.53 84.50 84.53 33.7K
13:14 84.52 84.53 84.50 84.52 7.7K
13:15 84.50 84.60 84.50 84.59 27.3K
13:16 84.59 84.72 84.59 84.69 32.0K
13:17 84.68 84.68 84.60 84.60 8.1K
13:18 84.59 84.64 84.59 84.59 5.6K
13:19 84.60 84.71 84.52 84.69 32.6K
13:20 84.68 84.71 84.64 84.67 13.2K
13:21 84.72 84.79 84.72 84.75 37.5K
13:22 84.75 84.80 84.75 84.75 7.7K
13:23 84.75 84.78 84.75 84.78 23.5K
13:24 84.78 84.82 84.76 84.78 25.1K
13:25 84.78 84.82 84.76 84.77 13.4K
13:26 84.77 84.80 84.77 84.80 3.7K
13:27 84.80 84.81 84.79 84.79 10.2K
13:28 84.80 84.80 84.75 84.78 14.6K
13:29 84.78 84.79 84.75 84.78 15.0K
13:30 84.75 84.79 84.75 84.75 4.9K
13:31 84.75 84.77 84.75 84.75 24.0K
13:32 84.75 84.76 84.75 84.75 100.4K
13:33 84.78 84.80 84.78 84.79 12.8K
13:34 84.79 84.79 84.78 84.78 0.8K
13:35 84.78 84.79 84.75 84.75 5.8K
13:36 84.76 84.79 84.73 84.76 19.2K
13:37 84.76 84.84 84.75 84.84 19.8K
13:38 84.82 84.85 84.80 84.83 14.0K
13:39 84.83 84.84 84.82 84.82 2.6K
13:40 84.82 84.82 84.80 84.81 3.8K
13:41 84.82 84.86 84.80 84.86 12.9K
13:42 84.88 84.95 84.88 84.94 17.0K
13:43 84.94 84.94 84.89 84.93 3.3K
13:44 84.93 84.94 84.89 84.94 33.6K
13:45 84.92 84.94 84.92 84.92 1.6K
13:46 84.94 84.97 84.91 84.93 5.4K
13:47 84.96 84.96 84.90 84.90 4.7K
13:48 84.90 84.93 84.90 84.93 4.8K
13:49 84.93 84.96 84.93 84.95 2.1K
13:50 84.95 84.95 84.91 84.93 1.0K
13:51 84.90 84.94 84.89 84.89 6.7K
13:52 84.89 84.93 84.87 84.88 5.0K
13:53 84.87 84.87 84.72 84.80 34.9K
13:54 84.77 84.86 84.76 84.86 5.8K
13:55 84.85 84.94 84.85 84.93 31.7K
13:56 84.89 84.93 84.88 84.89 5.9K
13:57 84.89 84.92 84.88 84.88 4.8K
13:58 84.87 84.90 84.85 84.88 13.7K
13:59 84.84 84.88 84.84 84.88 25.0K
14:00 84.87 84.91 84.84 84.84 4.5K
14:01 84.84 84.88 84.84 84.88 3.3K
14:02 84.84 84.88 84.82 84.82 2.3K
14:03 84.86 84.86 84.82 84.85 22.0K
14:04 84.82 84.85 84.82 84.85 4.0K
14:05 84.85 84.85 84.82 84.84 10.7K
14:06 84.84 84.87 84.84 84.84 4.3K
14:07 84.87 84.88 84.84 84.85 2.8K
14:08 84.85 84.88 84.84 84.88 8.3K
14:09 84.86 84.88 84.86 84.86 8.7K
14:10 84.86 84.87 84.86 84.86 1.3K
14:11 84.86 84.87 84.86 84.86 13.2K
14:12 84.86 84.88 84.85 84.88 9.3K
14:13 84.88 84.89 84.88 84.88 3.6K
14:14 84.86 84.89 84.86 84.88 2.5K
14:15 84.87 84.89 84.86 84.86 4.5K
14:16 84.89 84.89 84.85 84.85 9.0K
14:17 84.85 84.86 84.84 84.86 3.0K
14:18 84.86 84.89 84.85 84.85 7.0K
14:19 84.85 84.86 84.85 84.85 3.0K
14:20 84.86 84.86 84.85 84.86 1.9K
14:21 84.85 84.85 84.78 84.78 11.4K
14:22 84.76 84.78 84.70 84.70 58.3K
14:23 84.70 84.87 84.70 84.85 172.3K
14:24 84.80 84.82 84.80 84.80 2.7K
14:25 84.82 84.85 84.82 84.84 1.9K
14:26 84.85 84.87 84.83 84.84 5.1K
14:27 84.82 84.84 84.82 84.83 1.7K
14:28 84.82 84.83 84.80 84.81 3.5K
14:29 84.80 84.83 84.79 84.79 1.6K
14:30 84.83 84.83 84.79 84.81 15.5K
14:31 84.81 84.82 84.79 84.81 13.0K
14:32 84.81 84.91 84.81 84.89 46.4K
14:33 84.89 84.90 84.88 84.88 8.9K
14:34 84.88 84.90 84.88 84.88 5.0K
14:35 84.88 84.92 84.71 84.92 207.5K
14:36 84.86 84.88 84.75 84.75 85.3K
14:37 84.75 84.76 84.71 84.75 6.8K
14:38 84.75 84.75 84.72 84.72 28.0K
14:39 84.72 84.75 84.72 84.72 5.0K
14:40 84.72 84.75 84.72 84.74 19.1K
14:41 84.74 84.75 84.74 84.75 25.8K
14:42 84.74 84.86 84.72 84.86 319.2K
14:43 84.86 84.90 84.83 84.83 20.3K
14:44 84.84 84.84 84.79 84.84 4.1K
14:45 84.82 84.84 84.82 84.82 1.5K
14:46 84.82 84.82 84.81 84.81 5.9K
14:47 84.81 84.85 84.81 84.81 6.7K
14:48 84.85 84.87 84.81 84.85 3.0K
14:49 84.81 84.94 84.81 84.91 24.1K
14:50 84.91 84.94 84.86 84.94 16.4K
14:51 84.87 84.93 84.86 84.93 2.6K
14:52 84.93 84.95 84.89 84.95 12.5K
14:53 84.90 84.97 84.90 84.93 22.1K
14:54 84.91 84.95 84.91 84.95 7.1K
14:55 84.94 85.00 84.92 85.00 19.1K
14:56 84.99 85.00 84.98 85.00 14.5K
14:57 85.00 85.00 84.95 84.95 2.8K
14:58 84.96 85.04 84.96 85.04 112.8K
14:59 85.05 85.08 85.05 85.06 23.7K
15:00 85.06 85.06 84.88 84.93 59.7K
15:01 84.93 84.93 84.85 84.85 18.7K
15:02 84.85 84.95 84.82 84.95 62.2K
15:03 84.94 84.98 84.92 84.92 6.1K
15:04 84.91 84.94 84.90 84.91 20.0K
15:05 84.91 84.91 84.90 84.90 25.0K
15:06 84.91 84.93 84.90 84.91 20.5K
15:07 84.90 84.91 84.90 84.90 31.1K
15:08 84.90 84.91 84.90 84.91 14.2K
15:09 84.90 85.00 84.90 84.96 147.5K
15:10 84.99 85.00 84.98 84.98 16.2K
15:11 85.00 85.05 84.91 85.03 143.3K
15:12 85.00 85.02 85.00 85.00 53.2K
15:13 85.02 85.03 85.00 85.01 81.7K
15:14 85.02 85.09 85.00 85.04 48.0K
15:15 85.05 85.09 85.01 85.05 38.9K
15:16 85.05 85.06 85.05 85.05 33.6K
15:17 85.06 85.10 85.05 85.09 72.2K
15:18 85.08 85.10 85.08 85.09 40.2K
15:19 85.09 85.13 85.07 85.07 60.7K
15:20 85.13 85.13 85.03 85.03 65.6K
15:21 85.04 85.12 85.04 85.12 69.8K
15:22 85.12 85.22 85.11 85.15 264.7K
15:23 85.17 85.18 85.15 85.17 31.4K
15:24 85.17 85.22 85.15 85.22 140.0K
15:25 85.23 85.27 85.22 85.27 150.7K
15:26 85.26 85.27 85.25 85.26 148.6K
15:27 85.26 85.31 85.21 85.25 134.1K
15:28 85.30 85.30 85.17 85.25 106.2K
15:29 85.25 85.31 85.11 85.11 69.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar