NMDC (NMDC)

NMDC
🏛️ Indien →
75.03
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 30.95 31.61 30.84 31.35 12.9M
2021-12-30 31.04 31.07 30.53 30.90 36.5M
2021-12-29 30.97 31.38 30.74 30.90 14.1M
2021-12-28 31.34 31.38 31.14 31.21 9.2M
2021-12-27 31.16 31.53 30.69 31.16 13.4M
2021-12-24 31.96 31.96 31.00 31.19 10.6M
2021-12-23 31.69 32.22 31.63 31.74 14.3M
2021-12-22 31.61 31.68 31.24 31.50 13.7M
2021-12-21 29.40 31.70 29.40 31.35 27.2M
2021-12-20 31.44 31.44 30.08 30.69 34.4M
2021-12-17 32.10 32.20 31.56 31.74 18.3M
2021-12-16 32.67 32.69 31.81 32.09 18.4M
2021-12-15 32.69 33.25 32.37 32.42 27.1M
2021-12-14 32.64 33.01 32.34 32.61 50.0M
2021-12-13 35.14 35.30 34.50 34.69 44.9M
2021-12-10 34.57 34.91 34.48 34.78 31.4M
2021-12-09 34.62 34.85 34.40 34.58 34.2M
2021-12-08 34.34 34.69 34.34 34.56 31.5M
2021-12-07 34.08 34.41 33.88 34.17 39.5M
2021-12-06 34.10 34.10 33.28 33.62 72.0M
2021-12-03 33.75 34.69 33.54 34.32 89.8M
2021-12-02 32.40 33.47 31.94 33.30 75.9M
2021-12-01 31.24 32.57 31.22 32.36 34.4M
2021-11-30 31.87 32.38 31.14 31.24 22.6M
2021-11-29 31.98 32.46 30.76 31.74 29.7M
2021-11-26 33.04 33.57 31.87 31.96 30.3M
2021-11-25 33.58 33.78 33.24 33.63 20.0M
2021-11-24 33.69 34.04 33.28 33.63 31.3M
2021-11-23 32.06 33.77 32.02 33.45 76.7M
2021-11-22 32.09 32.27 31.31 31.89 24.5M
2021-11-18 32.51 32.75 31.82 31.94 24.4M
2021-11-17 32.69 33.05 32.30 32.50 24.4M
2021-11-16 33.16 33.37 32.57 32.80 16.6M
2021-11-15 33.82 33.85 32.93 32.97 17.9M
2021-11-12 34.57 34.72 33.45 33.64 34.2M
2021-11-11 34.12 34.29 33.58 34.02 22.6M
2021-11-10 34.49 34.58 33.87 33.92 23.7M
2021-11-09 34.34 34.92 34.05 34.76 32.0M
2021-11-08 33.87 34.36 33.31 34.16 22.7M
2021-11-04 33.58 33.61 33.41 33.48 4.1M
2021-11-03 33.50 33.71 33.16 33.37 23.9M
2021-11-02 34.22 34.22 33.30 33.36 33.2M
2021-11-01 33.87 34.49 33.73 34.25 41.4M
2021-10-29 31.44 34.05 31.42 33.67 116.9M
2021-10-28 33.00 33.45 31.30 31.64 82.2M
2021-10-27 33.63 33.85 32.93 33.00 28.2M
2021-10-26 33.11 33.70 32.87 33.53 30.2M
2021-10-25 33.63 33.85 32.64 33.04 25.1M
2021-10-22 34.48 34.57 33.16 33.51 29.9M
2021-10-21 35.28 35.35 33.91 34.32 44.2M
2021-10-20 35.87 35.95 34.84 35.08 36.4M
2021-10-19 37.38 37.38 35.63 35.83 44.8M
2021-10-18 36.59 37.53 36.51 37.05 71.4M
2021-10-14 35.94 36.31 35.82 36.11 29.5M
2021-10-13 35.65 36.45 35.37 35.65 45.4M
2021-10-12 36.41 36.41 35.11 35.65 51.0M
2021-10-11 34.43 36.22 34.34 35.99 82.6M
2021-10-08 34.21 35.05 33.95 34.24 28.5M
2021-10-07 34.07 34.37 33.74 33.95 21.7M
2021-10-06 34.69 35.01 33.58 33.71 30.6M
2021-10-05 34.81 35.17 34.36 34.49 49.0M
2021-10-04 34.05 34.97 33.65 34.90 47.4M
2021-10-01 33.47 34.20 33.15 33.78 34.3M
2021-09-30 34.16 34.90 33.55 33.63 55.9M
2021-09-29 32.70 34.07 32.70 33.61 40.0M
2021-09-28 32.94 33.61 32.73 33.04 29.3M
2021-09-27 33.15 33.24 32.60 32.89 23.5M
2021-09-24 33.77 34.11 32.76 32.93 30.8M
2021-09-23 34.51 34.51 33.40 33.61 32.2M
2021-09-22 32.69 34.27 32.30 34.01 60.5M
2021-09-21 31.98 32.63 31.41 32.48 45.9M
2021-09-20 33.68 33.68 31.75 31.98 68.6M
2021-09-17 35.75 35.77 34.35 34.67 62.2M
2021-09-16 36.22 36.38 35.68 35.77 20.7M
2021-09-15 35.77 36.34 35.65 36.28 23.7M
2021-09-14 35.77 36.15 35.54 35.72 23.6M
2021-09-13 35.75 35.90 35.32 35.64 16.5M
2021-09-09 35.75 36.05 35.58 35.75 16.9M
2021-09-08 35.84 35.96 35.50 35.81 16.6M
2021-09-07 36.10 36.38 35.51 35.59 22.3M
2021-09-06 36.22 36.66 35.58 36.14 33.4M
2021-09-03 35.94 36.86 35.94 36.36 27.9M
2021-09-02 35.72 36.28 35.52 36.05 24.1M
2021-09-01 36.22 36.22 35.28 35.79 39.1M
2021-08-31 36.69 36.86 35.98 36.23 38.1M
2021-08-30 36.22 36.69 36.12 36.58 43.8M
2021-08-27 35.39 36.45 35.34 35.79 91.3M
2021-08-26 36.51 37.03 34.78 34.94 131.3M
2021-08-25 36.90 37.14 36.11 36.75 36.0M
2021-08-24 35.04 36.55 34.88 36.39 43.8M
2021-08-23 35.89 36.38 34.16 34.52 44.9M
2021-08-20 38.06 38.06 35.35 35.51 87.4M
2021-08-18 39.56 39.63 38.99 39.26 25.3M
2021-08-17 40.45 40.73 39.04 39.39 40.8M
2021-08-16 40.22 41.26 40.02 40.55 30.6M
2021-08-13 41.16 41.16 39.75 40.39 55.7M
2021-08-12 40.63 41.16 40.04 40.79 27.8M
2021-08-11 39.86 40.64 39.26 40.40 40.9M
2021-08-10 41.04 41.25 39.29 39.60 30.0M
2021-08-09 42.19 42.19 40.82 41.03 29.4M
2021-08-06 42.45 42.76 41.85 41.94 29.4M
2021-08-05 41.96 42.57 41.03 42.34 42.8M
2021-08-04 42.67 43.33 41.98 42.14 33.5M
2021-08-03 42.37 42.99 41.86 42.60 32.5M
2021-08-02 42.89 43.16 41.66 42.37 49.0M
2021-07-30 42.99 43.86 42.47 42.61 70.2M
2021-07-29 41.23 43.46 41.02 42.98 127.3M
2021-07-28 41.13 41.38 40.30 40.97 41.1M
2021-07-27 41.25 41.77 40.85 41.05 44.9M
2021-07-26 40.83 41.49 40.58 41.11 43.2M
2021-07-23 41.63 42.12 40.60 40.80 144.2M
2021-07-22 41.03 41.51 40.24 41.30 45.1M
2021-07-20 41.19 41.22 40.04 40.35 30.8M
2021-07-19 41.60 42.16 40.57 41.12 49.1M
2021-07-16 40.73 42.27 40.47 42.03 132.2M
2021-07-15 40.64 40.79 40.35 40.60 31.4M
2021-07-14 41.39 41.63 40.29 40.46 115.5M
2021-07-13 39.28 41.09 38.97 40.40 108.1M
2021-07-12 39.51 39.65 38.86 38.96 50.8M
2021-07-09 39.38 39.51 38.96 39.40 54.5M
2021-07-08 39.52 39.95 39.08 39.30 95.9M
2021-07-07 39.04 39.65 39.04 39.57 164.1M
2021-07-06 40.29 41.27 39.57 39.85 199.2M
2021-07-05 43.26 43.36 41.11 41.22 76.1M
2021-07-02 43.86 43.86 42.70 43.03 30.1M
2021-07-01 43.39 43.61 43.03 43.38 28.6M
2021-06-30 43.09 43.96 42.86 43.30 55.3M
2021-06-29 42.83 43.41 42.49 42.70 60.7M
2021-06-28 42.17 43.50 42.05 42.83 78.0M
2021-06-25 41.69 42.38 41.52 41.80 33.7M
2021-06-24 42.26 42.26 40.95 41.30 54.3M
2021-06-23 44.33 44.45 41.87 42.05 115.5M
2021-06-22 43.99 44.14 43.37 43.60 45.2M
2021-06-21 41.16 43.67 40.87 43.47 43.7M
2021-06-18 42.46 42.69 40.36 41.91 38.2M
2021-06-17 41.74 42.45 41.44 42.29 35.2M
2021-06-16 42.54 43.30 41.93 42.05 41.8M
2021-06-15 43.74 44.03 42.34 42.54 60.7M
2021-06-14 43.25 43.98 42.51 43.70 52.8M
2021-06-11 42.70 43.50 42.13 43.25 58.0M
2021-06-10 42.59 43.58 41.90 42.20 71.1M
2021-06-09 42.22 42.94 41.49 42.19 53.6M
2021-06-08 43.17 43.33 41.74 41.91 64.0M
2021-06-07 45.91 45.91 42.65 42.87 87.5M
2021-06-04 43.36 45.61 42.96 45.46 62.0M
2021-06-03 43.51 44.19 43.27 43.65 31.6M
2021-06-02 42.93 43.60 42.69 43.11 34.2M
2021-06-01 43.10 43.17 42.03 42.66 21.7M
2021-05-31 42.33 42.99 41.78 42.84 25.9M
2021-05-28 42.83 43.93 41.96 42.16 44.8M
2021-05-27 41.82 42.78 41.37 41.99 39.8M
2021-05-26 42.56 42.64 41.49 41.65 31.9M
2021-05-25 43.27 43.68 42.43 42.72 41.8M
2021-05-24 40.69 43.27 40.33 43.00 69.6M
2021-05-21 42.33 42.54 41.17 41.44 40.6M
2021-05-20 42.33 43.20 41.56 42.03 58.4M
2021-05-19 43.49 45.15 43.09 43.36 69.7M
2021-05-18 45.15 45.75 43.51 44.12 85.3M
2021-05-17 43.80 44.28 42.11 43.88 95.7M
2021-05-14 47.93 47.93 42.97 43.68 159.0M
2021-05-12 47.28 50.14 46.52 47.73 196.1M
2021-05-11 45.86 46.78 44.26 46.32 88.9M
2021-05-10 44.68 47.67 44.45 47.04 166.0M
2021-05-07 40.56 45.34 40.36 43.45 135.7M
2021-05-06 39.92 40.44 39.39 40.07 45.9M
2021-05-05 37.84 39.56 37.69 39.36 70.8M
2021-05-04 37.77 38.61 36.98 37.09 39.1M
2021-05-03 35.75 37.55 35.58 37.39 43.3M
2021-04-30 36.22 37.32 35.92 36.63 50.0M
2021-04-29 35.14 36.36 34.87 36.22 54.4M
2021-04-28 34.72 34.97 34.18 34.70 23.8M
2021-04-27 33.74 34.76 33.55 34.44 32.6M
2021-04-26 32.98 33.75 32.75 33.55 26.8M
2021-04-23 32.93 33.64 32.36 32.61 16.0M
2021-04-22 32.22 33.28 32.22 33.17 19.9M
2021-04-20 32.69 33.14 32.10 32.36 20.1M
2021-04-19 32.57 32.98 32.02 32.43 18.7M
2021-04-16 33.54 34.17 33.40 33.51 27.8M
2021-04-15 32.95 33.60 32.49 33.23 36.6M
2021-04-13 31.80 32.69 31.31 32.55 25.2M
2021-04-12 33.40 33.40 31.34 31.57 34.0M
2021-04-09 34.09 34.38 33.55 34.16 30.3M
2021-04-08 32.93 34.28 32.93 33.91 60.7M
2021-04-07 32.69 33.31 32.69 32.83 19.4M
2021-04-06 33.40 33.61 32.48 32.73 21.6M
2021-04-05 32.69 33.76 32.00 33.15 53.8M
2021-04-01 32.01 32.74 31.93 32.56 28.9M
2021-03-31 31.23 32.31 31.08 31.83 41.7M
2021-03-30 30.21 31.48 30.03 31.17 60.0M
2021-03-26 29.50 30.29 29.50 29.81 32.0M
2021-03-25 29.86 30.22 28.69 29.17 33.1M
2021-03-24 30.81 31.08 29.69 29.86 28.1M
2021-03-23 30.29 31.28 30.10 31.03 35.8M
2021-03-22 30.02 30.42 29.69 30.15 37.1M
2021-03-19 30.96 31.47 29.80 31.36 49.5M
2021-03-18 31.58 31.94 30.67 31.10 25.1M
2021-03-17 32.14 32.14 31.20 31.29 27.8M
2021-03-16 32.08 32.34 31.58 32.02 24.2M
2021-03-15 31.80 32.09 31.04 31.95 41.9M
2021-03-12 32.57 32.63 31.06 31.54 70.0M
2021-03-10 31.33 31.38 30.60 31.17 30.2M
2021-03-09 32.77 32.84 30.22 30.94 43.9M
2021-03-08 32.36 32.90 32.02 32.51 39.9M
2021-03-05 32.33 32.33 30.75 31.26 36.6M
2021-03-04 31.75 32.83 31.42 32.35 51.8M
2021-03-03 31.66 32.33 31.60 32.10 36.4M
2021-03-02 31.56 31.71 30.95 31.48 50.0M
2021-03-01 30.41 31.10 30.03 30.94 54.7M
2021-02-26 29.84 30.90 29.26 29.87 56.3M
2021-02-25 29.27 30.37 29.21 30.10 53.1M
2021-02-24 29.20 29.59 28.95 29.10 22.1M
2021-02-23 28.39 29.52 28.27 28.89 64.4M
2021-02-22 27.99 28.55 27.61 28.22 46.2M
2021-02-19 28.80 29.02 27.30 27.74 83.7M
2021-02-18 27.40 28.40 27.33 28.22 37.5M
2021-02-17 27.22 27.58 26.92 27.40 21.0M
2021-02-16 26.63 27.59 26.62 27.16 47.5M
2021-02-15 26.46 26.67 26.23 26.36 14.9M
2021-02-12 26.81 26.90 26.29 26.43 16.4M
2021-02-11 27.28 27.28 26.11 26.67 40.8M
2021-02-10 27.73 27.87 27.22 27.54 21.3M
2021-02-09 29.06 29.06 27.18 27.46 87.9M
2021-02-08 27.28 28.16 27.05 27.69 37.2M
2021-02-05 27.55 27.75 26.83 27.29 27.2M
2021-02-04 26.08 27.61 25.92 27.41 41.4M
2021-02-03 26.14 26.53 25.87 26.00 28.2M
2021-02-02 26.00 26.60 25.46 26.06 32.4M
2021-02-01 24.96 25.96 24.38 25.60 41.1M
2021-01-29 25.40 25.54 24.59 24.74 20.5M
2021-01-28 24.69 25.48 24.52 25.13 20.9M
2021-01-27 25.71 26.15 24.95 25.12 18.4M
2021-01-25 26.56 26.60 25.31 25.89 28.2M
2021-01-22 27.52 27.70 26.15 26.32 27.2M
2021-01-21 28.48 28.69 27.36 27.56 24.4M
2021-01-20 28.45 28.77 28.14 28.52 22.2M
2021-01-19 27.46 28.55 27.46 28.40 22.5M
2021-01-18 28.70 28.79 27.15 27.36 32.6M
2021-01-15 29.47 29.77 28.47 28.63 26.6M
2021-01-14 29.66 29.79 29.29 29.50 15.3M
2021-01-13 30.19 30.31 29.13 29.66 25.3M
2021-01-12 30.17 30.69 29.83 29.97 25.5M
2021-01-11 29.68 30.62 29.07 30.29 39.6M
2021-01-08 30.46 30.46 29.40 29.52 34.2M
2021-01-07 29.63 30.27 29.47 30.09 56.9M
2021-01-06 28.69 29.73 28.52 28.99 60.0M
2021-01-05 28.77 28.79 28.09 28.45 28.2M
2021-01-04 27.76 28.96 27.63 28.79 60.3M
2021-01-01 27.02 27.52 26.95 27.36 19.1M