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
2025-09-29 75.24 76.20 74.54 75.03 15.8M
2025-09-26 76.24 76.45 74.82 74.99 24.4M
2025-09-25 77.40 78.00 76.23 76.38 20.5M
2025-09-24 78.35 78.45 76.75 77.20 26.2M
2025-09-23 76.88 78.38 76.51 78.10 32.0M
2025-09-22 76.68 77.57 76.25 76.86 21.6M
2025-09-19 76.88 77.73 76.40 76.53 30.0M
2025-09-18 75.69 77.10 75.48 76.73 16.4M
2025-09-17 75.58 76.43 75.26 75.69 11.5M
2025-09-16 75.70 75.80 75.02 75.44 11.9M
2025-09-15 76.80 76.94 75.30 75.51 15.0M
2025-09-12 76.00 76.78 75.39 76.47 29.8M
2025-09-11 75.51 76.48 75.00 75.87 19.6M
2025-09-10 75.25 75.45 74.31 75.28 19.3M
2025-09-09 75.00 75.09 73.61 74.66 39.3M
2025-09-08 75.10 75.51 74.35 74.51 15.9M
2025-09-05 73.55 74.69 72.82 74.53 16.8M
2025-09-04 74.90 74.90 73.01 73.43 17.5M
2025-09-03 73.16 74.50 73.16 74.29 34.3M
2025-09-02 70.18 73.14 69.79 72.80 46.5M
2025-09-01 69.00 69.73 68.83 69.62 11.0M
2025-08-29 68.93 69.50 68.19 68.80 19.1M
2025-08-28 69.55 69.75 68.56 68.73 15.2M
2025-08-26 70.59 70.69 69.47 69.88 20.0M
2025-08-25 70.80 71.30 70.29 70.68 8.0M
2025-08-22 71.29 71.50 70.05 70.16 8.2M
2025-08-21 72.39 72.72 71.19 71.36 14.9M
2025-08-20 70.71 72.38 70.50 71.82 29.8M
2025-08-19 69.75 70.80 69.48 70.72 20.5M
2025-08-18 70.22 70.40 69.30 69.58 13.2M
2025-08-14 72.29 72.29 69.00 69.40 34.2M
2025-08-13 72.00 73.00 71.14 72.58 33.4M
2025-08-12 70.74 71.52 70.18 70.94 10.4M
2025-08-11 71.20 71.77 70.35 70.65 7.4M
2025-08-08 71.61 71.81 70.70 71.07 10.1M
2025-08-07 71.25 71.78 70.04 71.50 11.5M
2025-08-06 72.00 72.41 71.09 71.86 8.3M
2025-08-05 71.75 72.75 71.43 71.92 13.3M
2025-08-04 70.89 72.98 70.53 71.82 26.0M
2025-08-01 71.13 72.79 70.30 70.46 13.0M
2025-07-31 71.00 71.57 70.50 70.79 17.5M
2025-07-30 71.80 72.29 71.32 72.06 10.9M
2025-07-29 70.47 71.95 70.37 71.80 10.5M
2025-07-28 71.69 71.77 70.57 71.02 15.3M
2025-07-25 72.90 72.90 71.25 71.65 24.3M
2025-07-24 73.10 73.60 72.50 72.75 16.9M
2025-07-23 72.25 73.20 71.71 72.98 35.4M
2025-07-22 72.00 72.89 71.50 72.14 25.7M
2025-07-21 71.90 72.60 71.63 71.91 28.4M
2025-07-18 69.82 71.64 69.70 71.44 58.9M
2025-07-17 69.09 69.75 68.78 69.56 23.7M
2025-07-16 68.42 68.95 67.75 68.64 28.1M
2025-07-15 69.23 69.53 67.81 67.98 34.1M
2025-07-14 69.00 70.07 68.56 69.07 25.6M
2025-07-11 69.00 70.65 68.80 69.05 35.5M
2025-07-10 68.28 68.99 68.09 68.69 14.5M
2025-07-09 68.33 68.45 67.15 67.90 17.2M
2025-07-08 68.50 68.84 67.76 68.29 12.6M
2025-07-07 68.95 68.95 67.93 68.29 12.3M
2025-07-04 69.24 69.48 68.30 68.78 11.4M
2025-07-03 68.25 69.66 68.16 69.06 36.5M
2025-07-02 68.00 68.35 67.00 68.02 27.3M
2025-07-01 69.88 69.88 67.57 67.95 50.2M
2025-06-30 70.54 70.59 69.75 70.00 10.6M
2025-06-27 71.00 72.43 69.66 69.91 26.7M
2025-06-26 69.20 70.73 69.11 70.55 31.2M
2025-06-25 69.92 69.95 68.85 69.02 10.4M
2025-06-24 69.25 70.25 68.91 69.47 15.2M
2025-06-23 67.70 68.59 67.34 68.00 9.5M
2025-06-20 67.34 68.29 67.14 67.94 19.9M
2025-06-19 68.50 68.68 66.80 67.04 19.3M
2025-06-18 69.40 69.40 68.09 68.50 16.4M
2025-06-17 70.50 70.51 68.50 68.63 15.9M
2025-06-16 70.20 70.66 68.23 70.51 18.0M
2025-06-13 71.00 71.65 70.00 70.37 29.3M
2025-06-12 74.00 74.40 72.21 72.42 14.0M
2025-06-11 74.80 75.07 73.84 73.95 18.3M
2025-06-10 74.54 75.17 73.96 74.33 26.6M
2025-06-09 73.00 74.71 72.67 74.00 28.4M
2025-06-06 71.09 72.85 70.93 72.49 25.9M
2025-06-05 70.76 71.48 70.50 70.80 17.4M
2025-06-04 70.00 70.66 69.05 70.35 25.2M
2025-06-03 70.98 72.18 70.59 70.69 22.4M
2025-06-02 71.10 71.78 70.04 70.77 17.8M
2025-05-30 72.48 72.73 70.11 71.17 34.6M
2025-05-29 71.40 72.90 71.22 72.29 18.0M
2025-05-28 71.80 72.25 70.51 70.86 32.6M
2025-05-27 73.25 73.69 72.10 72.74 15.5M
2025-05-26 72.96 73.53 72.57 73.24 16.1M
2025-05-23 72.15 73.10 71.23 72.49 25.7M
2025-05-22 70.00 71.90 69.35 71.19 45.9M
2025-05-21 69.50 70.29 69.06 70.15 11.8M
2025-05-20 70.80 71.20 69.12 69.28 17.8M
2025-05-19 70.27 71.32 69.55 70.26 19.4M
2025-05-16 70.06 70.85 69.72 70.27 12.2M
2025-05-15 70.04 70.80 69.40 70.06 24.3M
2025-05-14 67.50 70.45 67.45 70.04 36.7M
2025-05-13 68.00 68.44 67.06 67.21 16.9M
2025-05-12 67.05 68.20 66.17 68.08 26.9M
2025-05-09 62.00 64.67 62.00 64.29 22.8M
2025-05-08 65.98 66.29 63.30 63.79 19.4M
2025-05-07 63.07 66.00 63.00 65.74 17.0M
2025-05-06 66.01 66.20 64.10 64.36 11.6M
2025-05-05 65.80 66.45 64.83 65.95 12.6M
2025-05-02 65.43 67.24 64.90 65.24 29.5M
2025-04-30 65.14 65.97 64.32 64.79 13.7M
2025-04-29 65.72 66.89 65.40 65.57 13.8M
2025-04-28 64.95 66.35 64.64 65.71 13.6M
2025-04-25 68.35 68.64 64.30 64.95 53.7M
2025-04-24 67.97 69.10 67.63 68.02 22.7M
2025-04-23 68.10 68.64 66.35 68.11 33.1M
2025-04-22 68.35 68.65 67.60 67.96 11.7M
2025-04-21 66.45 68.14 65.91 67.83 14.0M
2025-04-17 65.74 66.39 65.20 65.87 13.1M
2025-04-16 65.50 66.10 64.70 65.74 19.3M
2025-04-15 64.04 65.33 63.55 65.14 19.7M
2025-04-11 63.00 63.28 62.23 62.91 20.0M
2025-04-09 61.57 61.78 59.53 61.31 40.5M
2025-04-08 63.00 63.72 60.81 61.57 30.8M
2025-04-07 59.99 62.45 59.60 61.30 40.4M
2025-04-04 69.99 70.03 64.66 65.02 37.2M
2025-04-03 69.10 70.98 69.00 70.43 23.3M
2025-04-02 69.99 70.32 67.91 70.21 19.2M
2025-04-01 68.01 70.47 67.62 69.77 28.1M
2025-03-28 68.50 69.49 68.25 68.89 20.1M
2025-03-27 67.00 68.74 67.00 68.55 16.1M
2025-03-26 68.20 68.70 67.35 67.75 23.1M
2025-03-25 69.70 69.88 68.00 68.19 25.1M
2025-03-24 68.20 70.49 67.67 69.53 37.1M
2025-03-21 66.64 67.60 66.16 67.51 31.8M
2025-03-20 70.07 70.30 67.93 68.79 38.8M
2025-03-19 67.64 69.19 66.75 68.78 40.1M
2025-03-18 66.06 66.90 65.66 66.77 31.0M
2025-03-17 64.56 65.48 64.11 64.91 19.7M
2025-03-13 65.25 65.35 63.64 63.80 14.5M
2025-03-12 65.60 66.30 63.26 64.79 26.2M
2025-03-11 64.70 65.65 63.71 65.18 20.1M
2025-03-10 67.80 68.50 65.40 65.93 27.2M
2025-03-07 66.85 68.18 66.33 67.13 20.2M
2025-03-06 66.02 67.64 65.55 66.90 23.4M
2025-03-05 62.45 65.60 62.24 65.44 35.2M
2025-03-04 62.60 63.63 61.14 62.27 23.0M
2025-03-03 62.71 63.35 61.09 63.06 15.9M
2025-02-28 64.30 64.39 61.84 62.48 29.2M
2025-02-27 65.10 65.40 64.10 65.19 13.6M
2025-02-25 66.06 66.80 64.72 64.81 11.1M
2025-02-24 67.00 67.05 65.51 66.06 14.7M
2025-02-21 67.10 68.14 66.30 67.73 21.8M
2025-02-20 65.00 67.40 64.60 67.12 22.7M
2025-02-19 62.70 65.17 62.11 64.95 18.0M
2025-02-18 62.60 63.27 60.92 63.07 19.2M
2025-02-17 61.51 62.75 60.38 62.56 15.7M
2025-02-14 63.81 64.70 61.30 61.93 16.8M
2025-02-13 63.00 64.40 62.51 63.18 13.3M
2025-02-12 61.54 63.42 60.14 62.91 26.5M
2025-02-11 64.46 64.46 61.02 61.50 19.4M
2025-02-10 66.85 66.90 63.83 64.12 17.4M
2025-02-07 65.45 67.20 65.34 66.66 37.0M
2025-02-06 65.97 65.97 63.91 65.13 28.5M
2025-02-05 64.47 65.65 64.20 65.14 15.2M
2025-02-04 62.90 64.45 62.85 63.99 10.1M
2025-02-03 63.21 63.45 60.62 62.29 23.0M
2025-02-01 65.80 66.79 64.05 64.38 14.5M
2025-01-31 65.00 66.30 63.90 66.10 16.0M
2025-01-30 65.81 66.38 64.23 65.04 16.4M
2025-01-29 64.20 66.00 64.15 65.76 14.2M
2025-01-28 64.60 65.48 62.91 63.89 17.3M
2025-01-27 65.95 65.99 64.00 64.43 13.7M
2025-01-24 68.09 68.45 66.40 66.77 20.7M
2025-01-23 65.50 69.06 64.92 68.09 36.2M
2025-01-22 66.40 67.01 63.82 65.69 28.1M
2025-01-21 67.25 68.14 65.96 66.30 32.8M
2025-01-20 67.19 68.09 65.72 67.11 27.8M
2025-01-17 65.59 67.12 64.75 66.63 26.5M
2025-01-16 64.11 65.99 64.00 65.68 30.3M
2025-01-15 64.00 65.05 62.94 63.21 22.4M
2025-01-14 60.00 63.61 60.00 63.36 40.7M
2025-01-13 62.12 62.57 59.70 60.00 27.5M
2025-01-10 64.77 65.43 62.85 63.04 16.2M
2025-01-09 66.00 66.09 64.55 64.77 14.8M
2025-01-08 65.97 66.57 64.81 66.00 31.5M
2025-01-07 65.00 66.45 64.01 65.97 38.8M
2025-01-06 67.89 67.89 64.71 64.90 22.2M
2025-01-03 67.94 68.59 67.45 67.66 20.0M
2025-01-02 65.98 67.89 65.92 67.69 30.4M
2025-01-01 66.28 66.28 65.00 65.98 22.0M