NMDC Steel Ltd (NMDS)

NMDS
🏛️ Indien →
45.31
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 42.10 42.21 42.08 42.12 33.0K
09:16 42.21 42.39 42.13 42.26 14.8K
09:17 42.44 42.44 42.25 42.30 36.0K
09:18 42.27 42.34 42.27 42.34 10.7K
09:19 42.38 42.47 42.38 42.46 6.0K
09:20 42.47 42.47 42.25 42.30 14.7K
09:21 42.26 42.26 42.15 42.19 24.0K
09:22 42.17 42.19 42.09 42.10 17.3K
09:23 42.13 42.33 42.13 42.32 30.1K
09:24 42.39 42.44 42.33 42.33 12.9K
09:25 42.34 42.34 42.23 42.24 1.9K
09:26 42.23 42.23 41.94 42.04 108.9K
09:27 41.98 42.02 41.96 42.02 8.3K
09:28 42.02 42.04 41.99 42.04 4.1K
09:29 42.03 42.08 42.02 42.08 5.1K
09:30 42.13 42.20 42.13 42.18 9.0K
09:31 42.16 42.21 42.11 42.21 10.0K
09:32 42.17 42.25 42.17 42.25 6.9K
09:33 42.25 42.29 42.24 42.29 7.7K
09:34 42.30 42.30 42.24 42.25 6.1K
09:35 42.27 42.32 42.26 42.26 12.5K
09:36 42.28 42.33 42.25 42.33 6.4K
09:37 42.33 42.33 42.25 42.32 16.1K
09:38 42.33 42.37 42.29 42.33 24.0K
09:39 42.32 42.40 42.32 42.38 15.0K
09:40 42.40 42.43 42.31 42.38 14.8K
09:41 42.35 42.40 42.35 42.38 7.2K
09:42 42.38 42.48 42.38 42.41 13.2K
09:43 42.42 42.48 42.42 42.48 1.9K
09:44 42.48 42.48 42.42 42.42 1.7K
09:45 42.42 42.45 42.30 42.33 12.6K
09:46 42.30 42.32 42.26 42.26 14.9K
09:47 42.28 42.39 42.28 42.36 3.7K
09:48 42.33 42.33 42.28 42.29 21.2K
09:49 42.26 42.29 42.17 42.17 10.3K
09:50 42.17 42.19 42.15 42.17 8.2K
09:51 42.22 42.32 42.22 42.30 8.5K
09:52 42.30 42.30 42.08 42.10 12.6K
09:53 42.06 42.10 42.05 42.05 57.5K
09:54 42.05 42.19 42.05 42.12 4.1K
09:55 42.12 42.16 42.11 42.12 2.0K
09:56 42.11 42.13 42.03 42.09 9.9K
09:57 42.09 42.10 42.07 42.09 4.8K
09:58 42.09 42.18 42.09 42.18 15.6K
09:59 42.18 42.18 42.02 42.02 14.1K
10:00 42.05 42.09 41.91 41.97 31.0K
10:01 41.91 42.07 41.91 42.01 13.6K
10:02 42.07 42.07 42.01 42.07 1.8K
10:03 42.07 42.07 41.94 41.96 9.2K
10:04 41.96 41.98 41.91 41.91 21.2K
10:05 41.94 41.98 41.86 41.86 5.8K
10:06 41.93 41.95 41.89 41.91 26.5K
10:07 41.92 41.93 41.91 41.93 1.1K
10:08 41.92 41.95 41.84 41.85 22.0K
10:09 41.82 41.89 41.82 41.87 1.4K
10:10 41.88 41.97 41.88 41.94 3.0K
10:11 42.00 42.04 41.90 42.03 12.7K
10:12 41.99 42.01 41.99 42.00 7.0K
10:13 41.99 41.99 41.95 41.99 2.1K
10:14 41.99 42.20 41.99 42.19 4.0K
10:15 42.20 42.27 42.20 42.22 18.0K
10:16 42.20 42.20 42.10 42.10 3.1K
10:17 42.16 42.16 42.14 42.15 5.1K
10:18 42.18 42.18 42.10 42.14 2.6K
10:19 42.12 42.19 42.12 42.16 16.4K
10:20 42.19 42.19 42.11 42.14 8.0K
10:21 42.15 42.16 42.14 42.16 2.2K
10:22 42.19 42.19 42.15 42.19 9.3K
10:23 42.17 42.19 42.11 42.11 1.0K
10:24 42.16 42.20 42.15 42.20 4.4K
10:25 42.21 42.21 42.20 42.20 2.1K
10:26 42.16 42.19 42.16 42.19 0.5K
10:27 42.16 42.16 42.15 42.15 5.4K
10:28 42.17 42.19 42.15 42.15 0.4K
10:29 42.18 42.24 42.13 42.24 8.7K
10:30 42.22 42.24 42.22 42.24 0.2K
10:31 42.24 42.27 42.24 42.26 3.1K
10:32 42.26 42.27 42.25 42.27 1.7K
10:33 42.27 42.28 42.23 42.25 11.7K
10:34 42.25 42.25 42.23 42.25 0.9K
10:35 42.25 42.29 42.23 42.29 6.8K
10:36 42.29 42.29 42.28 42.28 3.4K
10:37 42.24 42.24 42.18 42.21 16.1K
10:38 42.24 42.24 42.21 42.22 3.2K
10:39 42.20 42.20 42.16 42.16 3.2K
10:40 42.19 42.19 42.16 42.16 0.6K
10:41 42.22 42.25 42.22 42.24 11.7K
10:42 42.22 42.24 42.20 42.22 2.0K
10:43 42.24 42.24 42.20 42.20 4.1K
10:44 42.25 42.25 42.25 42.25 0.5K
10:45 42.25 42.29 42.23 42.29 24.1K
10:46 42.29 42.30 42.29 42.30 2.4K
10:47 42.26 42.42 42.26 42.40 18.3K
10:48 42.34 42.39 42.32 42.38 13.1K
10:49 42.35 42.35 42.32 42.35 0.9K
10:50 42.35 42.35 42.35 42.35 0.6K
10:51 42.35 42.36 42.30 42.33 15.3K
10:52 42.33 42.33 42.26 42.31 5.3K
10:53 42.24 42.26 42.21 42.23 2.0K
10:54 42.25 42.26 42.25 42.26 5.5K
10:55 42.26 42.27 42.24 42.27 0.4K
10:56 42.27 42.27 42.25 42.25 6.7K
10:57 42.23 42.25 42.22 42.23 0.5K
10:58 42.24 42.28 42.24 42.28 10.3K
10:59 42.28 42.28 42.20 42.20 5.9K
11:00 42.25 42.26 42.25 42.26 2.4K
11:01 42.28 42.35 42.28 42.35 5.4K
11:02 42.35 42.35 42.30 42.30 0.3K
11:03 42.35 42.35 42.33 42.33 1.2K
11:04 42.33 42.35 42.33 42.35 4.5K
11:05 42.35 42.37 42.35 42.35 0.6K
11:06 42.34 42.34 42.30 42.30 1.8K
11:07 42.32 42.32 42.25 42.26 6.6K
11:08 42.28 42.28 42.28 42.28 0.1K
11:09 42.25 42.28 42.25 42.25 0.4K
11:10 42.28 42.29 42.26 42.27 0.5K
11:11 42.25 42.29 42.25 42.28 0.2K
11:12 42.28 42.28 42.25 42.25 1.6K
11:13 42.25 42.28 42.25 42.28 0.2K
11:14 42.25 42.31 42.25 42.28 2.4K
11:15 42.28 42.30 42.28 42.30 5.3K
11:16 42.31 42.31 42.28 42.28 7.1K
11:18 42.29 42.30 42.26 42.30 4.8K
11:19 42.33 42.33 42.30 42.33 2.3K
11:20 42.34 42.34 42.28 42.33 0.7K
11:21 42.33 42.35 42.32 42.32 1.4K
11:22 42.35 42.35 42.32 42.32 5.1K
11:23 42.32 42.35 42.32 42.32 1.9K
11:24 42.32 42.35 42.32 42.33 0.7K
11:25 42.35 42.35 42.35 42.35 0.2K
11:26 42.35 42.35 42.32 42.35 2.0K
11:27 42.35 42.35 42.31 42.33 14.3K
11:28 42.31 42.35 42.31 42.35 1.1K
11:29 42.35 42.35 42.31 42.35 3.8K
11:30 42.35 42.35 42.25 42.28 8.7K
11:31 42.28 42.28 42.25 42.25 0.2K
11:32 42.25 42.28 42.25 42.28 2.8K
11:33 42.30 42.33 42.27 42.33 0.7K
11:34 42.33 42.40 42.33 42.35 24.3K
11:35 42.39 42.40 42.37 42.39 1.3K
11:36 42.36 42.40 42.36 42.40 9.6K
11:37 42.40 42.42 42.40 42.40 9.8K
11:38 42.42 42.42 42.39 42.39 2.4K
11:39 42.40 42.41 42.38 42.38 7.6K
11:40 42.38 42.38 42.38 42.38 0.1K
11:41 42.38 42.38 42.36 42.36 0.1K
11:42 42.38 42.39 42.38 42.39 0.4K
11:43 42.40 42.41 42.38 42.41 0.7K
11:44 42.41 42.41 42.36 42.37 5.3K
11:45 42.37 42.39 42.35 42.38 0.3K
11:46 42.39 42.39 42.35 42.38 1.4K
11:47 42.32 42.35 42.32 42.34 5.6K
11:48 42.36 42.37 42.33 42.37 0.5K
11:49 42.33 42.38 42.33 42.36 37.5K
11:50 42.37 42.42 42.37 42.42 35.2K
11:51 42.40 42.42 42.40 42.42 0.4K
11:52 42.42 42.44 42.42 42.44 1.7K
11:53 42.44 42.44 42.42 42.42 0.9K
11:54 42.43 42.43 42.42 42.42 4.4K
11:55 42.42 42.42 42.42 42.42 1.0K
11:56 42.40 42.40 42.40 42.40 0.6K
11:57 42.40 42.40 42.37 42.37 3.1K
11:58 42.32 42.37 42.32 42.37 1.0K
11:59 42.32 42.33 42.31 42.31 0.2K
12:00 42.32 42.32 42.30 42.31 1.0K
12:01 42.32 42.35 42.32 42.33 5.4K
12:02 42.29 42.29 42.28 42.28 3.6K
12:03 42.28 42.28 42.23 42.25 1.5K
12:04 42.25 42.29 42.24 42.27 12.0K
12:05 42.26 42.26 42.26 42.26 0.1K
12:06 42.29 42.30 42.29 42.30 0.2K
12:07 42.32 42.32 42.26 42.27 1.4K
12:08 42.27 42.27 42.24 42.24 5.0K
12:09 42.28 42.28 42.25 42.25 2.2K
12:10 42.26 42.28 42.25 42.25 0.2K
12:11 42.28 42.28 42.25 42.25 2.6K
12:12 42.25 42.25 42.23 42.23 2.0K
12:13 42.24 42.24 42.21 42.23 0.0K
12:14 42.15 42.20 42.15 42.20 15.9K
12:15 42.22 42.22 42.17 42.18 1.9K
12:16 42.19 42.19 42.15 42.15 0.0K
12:17 42.16 42.23 42.16 42.23 0.9K
12:18 42.23 42.24 42.20 42.20 2.2K
12:19 42.20 42.20 42.20 42.20 5.2K
12:20 42.18 42.18 42.17 42.18 0.8K
12:21 42.18 42.18 42.18 42.18 0.3K
12:22 42.19 42.19 42.19 42.19 0.6K
12:23 42.17 42.18 42.17 42.18 4.0K
12:24 42.19 42.19 42.19 42.19 0.4K
12:25 42.19 42.19 42.19 42.19 0.1K
12:26 42.19 42.19 42.18 42.18 0.6K
12:27 42.19 42.19 42.18 42.19 0.5K
12:28 42.19 42.24 42.19 42.24 1.4K
12:29 42.24 42.24 42.20 42.22 4.7K
12:30 42.20 42.26 42.20 42.23 0.6K
12:31 42.28 42.28 42.28 42.28 0.1K
12:32 42.28 42.30 42.25 42.30 6.9K
12:33 42.36 42.36 42.33 42.33 27.6K
12:34 42.36 42.36 42.30 42.30 1.0K
12:35 42.33 42.34 42.30 42.34 1.0K
12:36 42.35 42.35 42.31 42.31 0.2K
12:37 42.30 42.32 42.30 42.32 4.5K
12:38 42.30 42.32 42.30 42.30 3.1K
12:39 42.27 42.29 42.26 42.29 0.3K
12:40 42.29 42.29 42.29 42.29 0.7K
12:41 42.30 42.33 42.30 42.33 0.1K
12:42 42.33 42.33 42.33 42.33 5.2K
12:43 42.33 42.36 42.33 42.35 7.5K
12:44 42.35 42.36 42.33 42.33 6.0K
12:45 42.32 42.35 42.27 42.27 29.6K
12:46 42.33 42.33 42.33 42.33 0.0K
12:47 42.32 42.32 42.30 42.30 0.1K
12:48 42.31 42.31 42.31 42.31 0.2K
12:49 42.33 42.37 42.33 42.37 5.6K
12:50 42.37 42.41 42.36 42.41 2.8K
12:51 42.38 42.38 42.35 42.38 2.4K
12:52 42.35 42.39 42.35 42.35 5.7K
12:53 42.32 42.37 42.32 42.37 0.4K
12:54 42.37 42.37 42.31 42.31 2.9K
12:55 42.28 42.34 42.28 42.33 0.4K
12:56 42.31 42.34 42.31 42.34 0.9K
12:57 42.33 42.33 42.30 42.30 0.3K
12:58 42.31 42.31 42.25 42.25 4.8K
12:59 42.24 42.25 42.24 42.25 1.1K
13:00 42.23 42.25 42.23 42.25 2.1K
13:01 42.25 42.25 42.23 42.23 10.1K
13:02 42.28 42.28 42.27 42.27 0.5K
13:03 42.27 42.28 42.27 42.28 0.0K
13:04 42.25 42.28 42.25 42.28 8.6K
13:05 42.27 42.28 42.26 42.26 0.4K
13:06 42.28 42.31 42.26 42.31 1.8K
13:07 42.31 42.31 42.26 42.26 0.7K
13:08 42.30 42.31 42.30 42.31 0.3K
13:09 42.32 42.34 42.32 42.34 0.4K
13:10 42.33 42.34 42.33 42.34 4.7K
13:11 42.35 42.35 42.35 42.35 0.3K
13:12 42.35 42.36 42.35 42.35 1.1K
13:13 42.36 42.37 42.35 42.36 0.7K
13:14 42.36 42.36 42.35 42.36 1.6K
13:15 42.35 42.35 42.34 42.35 3.9K
13:16 42.35 42.37 42.35 42.37 1.0K
13:17 42.36 42.36 42.36 42.36 0.6K
13:18 42.36 42.36 42.35 42.36 0.7K
13:19 42.36 42.36 42.36 42.36 0.2K
13:20 42.35 42.35 42.28 42.32 6.6K
13:21 42.33 42.36 42.33 42.35 0.2K
13:22 42.37 42.42 42.37 42.41 14.7K
13:23 42.42 42.42 42.34 42.34 2.4K
13:24 42.38 42.38 42.35 42.37 0.3K
13:25 42.36 42.37 42.36 42.36 0.4K
13:26 42.37 42.39 42.36 42.37 5.0K
13:27 42.37 42.39 42.37 42.39 3.4K
13:28 42.39 42.41 42.39 42.41 1.3K
13:29 42.40 42.41 42.40 42.41 4.7K
13:30 42.37 42.44 42.37 42.44 3.7K
13:31 42.44 42.47 42.39 42.46 18.5K
13:32 42.48 42.48 42.46 42.46 0.6K
13:33 42.48 42.48 42.47 42.47 0.7K
13:34 42.49 42.60 42.48 42.54 23.9K
13:35 42.54 42.54 42.50 42.52 1.8K
13:36 42.53 42.53 42.47 42.47 0.8K
13:37 42.50 42.55 42.50 42.55 0.5K
13:38 42.49 42.55 42.49 42.55 2.3K
13:39 42.55 42.55 42.45 42.45 7.7K
13:40 42.46 42.49 42.46 42.49 0.2K
13:41 42.49 42.51 42.47 42.51 13.1K
13:42 42.51 42.55 42.51 42.51 11.6K
13:43 42.46 42.48 42.45 42.48 1.3K
13:44 42.48 42.48 42.47 42.47 0.1K
13:45 42.47 42.48 42.44 42.48 4.1K
13:46 42.48 42.50 42.45 42.50 0.7K
13:47 42.49 42.49 42.46 42.46 2.0K
13:48 42.46 42.48 42.44 42.45 3.4K
13:49 42.45 42.45 42.40 42.41 5.7K
13:50 42.44 42.44 42.44 42.44 0.6K
13:51 42.44 42.44 42.44 42.44 0.0K
13:52 42.44 42.45 42.44 42.45 1.3K
13:53 42.45 42.45 42.39 42.41 6.3K
13:54 42.39 42.39 42.38 42.38 0.8K
13:55 42.38 42.41 42.38 42.41 0.3K
13:56 42.41 42.41 42.38 42.41 0.5K
13:57 42.44 42.44 42.41 42.41 0.0K
13:58 42.41 42.41 42.38 42.41 5.3K
13:59 42.41 42.42 42.40 42.42 1.0K
14:00 42.42 42.45 42.42 42.42 1.4K
14:01 42.42 42.45 42.42 42.44 0.3K
14:02 42.47 42.49 42.46 42.49 0.5K
14:03 42.49 42.50 42.47 42.50 2.1K
14:04 42.49 42.50 42.47 42.50 0.5K
14:05 42.51 42.54 42.51 42.52 1.4K
14:06 42.52 42.70 42.52 42.70 22.4K
14:07 42.68 42.68 42.65 42.65 4.4K
14:08 42.65 42.70 42.65 42.69 5.1K
14:09 42.70 42.70 42.68 42.70 2.3K
14:10 42.70 42.81 42.70 42.80 44.4K
14:11 42.85 42.85 42.80 42.84 22.1K
14:12 42.83 42.84 42.81 42.81 0.7K
14:13 42.80 42.81 42.80 42.81 1.1K
14:14 42.81 42.86 42.81 42.85 14.8K
14:15 42.85 42.85 42.74 42.74 3.1K
14:16 42.80 42.81 42.79 42.80 3.6K
14:17 42.79 42.80 42.78 42.80 3.2K
14:18 42.79 42.80 42.79 42.80 1.9K
14:19 42.84 42.85 42.84 42.85 0.4K
14:20 42.85 42.85 42.82 42.82 0.6K
14:21 42.81 42.81 42.79 42.79 6.1K
14:22 42.76 42.76 42.76 42.76 0.0K
14:23 42.77 42.77 42.76 42.77 0.5K
14:24 42.76 42.83 42.76 42.82 51.5K
14:25 42.81 42.83 42.81 42.82 1.0K
14:26 42.81 42.81 42.79 42.80 5.4K
14:27 42.82 42.82 42.80 42.82 0.0K
14:28 42.82 42.82 42.82 42.82 1.5K
14:29 42.82 42.90 42.82 42.90 30.6K
14:30 42.87 42.87 42.83 42.83 71.6K
14:31 42.83 42.83 42.80 42.82 5.1K
14:32 42.76 42.78 42.73 42.73 2.6K
14:33 42.73 42.75 42.73 42.74 3.1K
14:34 42.73 42.77 42.73 42.74 6.7K
14:35 42.74 42.76 42.70 42.74 5.1K
14:36 42.73 42.73 42.71 42.73 4.2K
14:37 42.69 42.70 42.67 42.67 15.6K
14:38 42.67 42.67 42.61 42.61 5.3K
14:39 42.63 42.63 42.61 42.63 0.9K
14:40 42.63 42.73 42.63 42.73 7.2K
14:41 42.72 42.73 42.70 42.70 4.9K
14:42 42.70 42.73 42.70 42.73 2.8K
14:43 42.72 42.76 42.72 42.76 2.2K
14:44 42.71 42.74 42.70 42.73 6.9K
14:45 42.69 42.72 42.69 42.69 2.5K
14:46 42.69 42.79 42.69 42.78 6.1K
14:47 42.79 42.80 42.77 42.77 5.7K
14:48 42.76 42.76 42.72 42.73 2.1K
14:49 42.73 42.74 42.73 42.74 0.3K
14:50 42.77 42.77 42.77 42.77 1.1K
14:51 42.77 42.82 42.77 42.82 9.0K
14:52 42.83 42.83 42.82 42.82 0.3K
14:53 42.84 42.87 42.82 42.87 3.6K
14:54 42.86 43.07 42.86 43.07 59.9K
14:55 43.05 43.08 43.02 43.05 2.6K
14:56 43.15 43.16 43.07 43.07 3.9K
14:57 43.03 43.06 43.02 43.02 2.7K
14:58 43.05 43.06 42.93 42.95 20.5K
14:59 42.93 42.96 42.93 42.95 2.8K
15:00 42.96 43.03 42.96 42.97 12.1K
15:01 43.00 43.00 42.95 42.98 3.3K
15:02 42.96 42.96 42.91 42.94 5.7K
15:03 42.94 42.94 42.90 42.91 4.6K
15:04 42.91 42.93 42.91 42.92 4.9K
15:05 42.92 42.92 42.86 42.88 3.7K
15:06 42.88 42.89 42.87 42.87 9.4K
15:07 42.87 42.87 42.82 42.86 10.3K
15:08 42.87 42.88 42.84 42.85 2.2K
15:09 42.86 42.93 42.86 42.93 7.1K
15:10 43.02 43.06 43.02 43.04 22.0K
15:11 43.04 43.04 42.92 42.93 6.5K
15:12 42.92 42.93 42.86 42.87 7.8K
15:13 42.88 42.93 42.88 42.91 11.6K
15:14 42.91 42.93 42.86 42.86 3.6K
15:15 42.86 42.86 42.79 42.79 24.5K
15:16 42.81 42.84 42.80 42.84 4.7K
15:17 42.84 42.85 42.84 42.85 4.7K
15:18 42.84 42.84 42.80 42.81 13.1K
15:19 42.82 42.83 42.81 42.83 6.2K
15:20 42.83 42.83 42.77 42.77 5.7K
15:21 42.79 42.80 42.77 42.79 5.9K
15:22 42.79 42.80 42.79 42.80 1.9K
15:23 42.80 42.80 42.77 42.79 16.8K
15:24 42.78 42.80 42.76 42.80 3.4K
15:25 42.78 42.79 42.77 42.77 5.8K
15:26 42.78 42.78 42.72 42.72 11.8K
15:27 42.73 42.73 42.69 42.69 12.7K
15:28 42.68 42.68 42.61 42.67 15.9K
15:29 42.67 42.81 42.56 42.81 30.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar