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
09:08 39.00 39.00 39.00 39.00 9.1K
09:15 39.13 39.61 39.13 39.55 68.0K
09:16 39.47 39.75 39.41 39.68 51.7K
09:17 39.66 39.66 39.53 39.60 13.6K
09:18 39.72 39.98 39.72 39.98 37.0K
09:19 40.00 40.18 39.98 40.18 42.1K
09:20 40.23 40.23 40.10 40.11 66.3K
09:21 40.05 40.13 40.05 40.10 22.3K
09:22 40.11 40.11 40.03 40.03 52.4K
09:23 40.04 40.04 39.68 39.69 108.2K
09:24 39.74 39.80 39.71 39.74 56.3K
09:25 39.74 39.74 39.37 39.37 94.9K
09:26 39.39 39.39 39.31 39.31 58.7K
09:27 39.34 39.45 39.28 39.45 13.9K
09:28 39.45 39.45 39.26 39.35 9.0K
09:29 39.33 39.39 39.30 39.33 15.4K
09:30 39.47 39.47 39.34 39.38 34.3K
09:31 39.38 39.42 39.25 39.35 21.7K
09:32 39.39 39.52 39.30 39.52 14.9K
09:33 39.43 39.62 39.42 39.56 14.4K
09:34 39.59 39.73 39.59 39.68 38.8K
09:35 39.67 39.67 39.53 39.56 32.6K
09:36 39.59 39.62 39.55 39.55 2.6K
09:37 39.53 39.53 39.40 39.45 16.0K
09:38 39.39 39.55 39.39 39.50 9.7K
09:39 39.46 39.46 39.31 39.40 10.1K
09:40 39.38 39.38 39.20 39.32 20.0K
09:41 39.34 39.53 39.34 39.53 11.4K
09:42 39.43 39.47 39.43 39.45 9.6K
09:43 39.46 39.72 39.46 39.72 15.4K
09:44 39.68 39.87 39.68 39.85 26.8K
09:45 39.81 39.95 39.81 39.95 16.9K
09:46 39.84 40.09 39.84 40.09 74.3K
09:47 40.08 40.10 40.00 40.03 19.0K
09:48 40.01 40.10 39.99 40.10 14.6K
09:49 40.08 40.11 40.00 40.00 8.0K
09:50 39.99 39.99 39.90 39.93 9.3K
09:51 39.96 39.96 39.84 39.88 4.2K
09:52 39.81 39.86 39.81 39.84 6.0K
09:53 39.81 39.83 39.62 39.62 17.0K
09:54 39.59 39.66 39.59 39.64 11.5K
09:55 39.58 39.63 39.48 39.48 38.8K
09:56 39.47 39.48 39.42 39.47 19.6K
09:57 39.47 39.56 39.47 39.50 7.3K
09:58 39.50 39.57 39.50 39.50 10.7K
09:59 39.56 39.69 39.56 39.68 20.7K
10:00 39.65 39.73 39.65 39.73 7.4K
10:01 39.67 39.67 39.55 39.55 14.0K
10:02 39.58 39.64 39.58 39.58 14.5K
10:03 39.60 39.65 39.57 39.65 9.4K
10:04 39.67 39.70 39.64 39.67 4.1K
10:05 39.70 39.75 39.66 39.75 11.5K
10:06 39.75 39.75 39.71 39.74 1.6K
10:07 39.73 39.74 39.70 39.72 29.2K
10:08 39.72 39.74 39.62 39.69 11.4K
10:09 39.72 39.77 39.67 39.75 7.2K
10:10 39.79 39.84 39.78 39.79 2.8K
10:11 39.79 39.90 39.79 39.85 25.9K
10:12 39.90 39.90 39.85 39.87 2.0K
10:13 39.89 39.95 39.89 39.95 8.2K
10:14 39.94 39.95 39.90 39.92 7.1K
10:15 39.94 39.94 39.79 39.79 21.9K
10:16 39.80 39.80 39.77 39.80 1.6K
10:17 39.80 39.80 39.76 39.76 6.8K
10:18 39.74 39.74 39.63 39.63 4.5K
10:19 39.62 39.62 39.60 39.60 2.7K
10:20 39.57 39.58 39.54 39.55 8.0K
10:21 39.60 39.64 39.57 39.64 21.2K
10:22 39.64 39.69 39.63 39.69 4.7K
10:23 39.70 39.70 39.60 39.62 1.5K
10:24 39.64 40.02 39.59 40.02 241.4K
10:25 39.97 39.97 39.64 39.64 127.8K
10:26 39.59 39.59 39.48 39.54 62.2K
10:27 39.57 39.68 39.55 39.68 11.3K
10:28 39.62 39.65 39.62 39.64 4.4K
10:29 39.65 39.69 39.63 39.69 10.2K
10:30 39.69 39.89 39.69 39.89 16.3K
10:31 39.86 39.90 39.86 39.87 16.2K
10:32 39.88 39.90 39.84 39.85 17.7K
10:33 39.85 39.85 39.81 39.85 4.5K
10:34 39.84 39.87 39.83 39.87 11.0K
10:35 39.87 39.89 39.84 39.84 1.2K
10:36 39.85 39.92 39.85 39.92 31.9K
10:37 39.95 39.99 39.93 39.99 6.7K
10:38 39.99 39.99 39.95 39.98 11.6K
10:39 39.99 40.04 39.98 40.00 4.6K
10:40 40.00 40.04 40.00 40.01 3.1K
10:41 40.03 40.06 40.01 40.05 12.3K
10:42 40.07 40.08 40.03 40.08 8.0K
10:43 40.07 40.16 40.07 40.12 37.2K
10:44 40.12 40.13 40.07 40.12 16.7K
10:45 40.13 40.16 40.11 40.16 3.6K
10:46 40.16 40.19 40.13 40.19 6.2K
10:47 40.19 40.30 40.19 40.30 73.0K
10:48 40.26 40.35 40.26 40.30 15.6K
10:49 40.32 40.32 40.23 40.30 35.7K
10:50 40.27 40.29 40.24 40.29 3.1K
10:51 40.24 40.29 40.18 40.18 14.1K
10:52 40.21 40.21 40.11 40.19 25.3K
10:53 40.12 40.18 40.12 40.18 3.2K
10:54 40.13 40.18 40.12 40.12 4.0K
10:55 40.12 40.15 40.08 40.08 2.8K
10:56 40.05 40.11 40.05 40.11 9.3K
10:57 40.10 40.10 40.04 40.09 8.6K
10:58 40.06 40.10 40.05 40.10 7.5K
10:59 40.06 40.10 40.06 40.09 0.4K
11:00 40.12 40.17 40.12 40.17 9.8K
11:01 40.17 40.17 40.13 40.13 0.4K
11:02 40.15 40.15 40.12 40.12 4.5K
11:03 40.12 40.15 40.12 40.12 2.6K
11:04 40.12 40.13 40.07 40.07 8.9K
11:05 40.13 40.13 40.08 40.08 0.7K
11:06 40.07 40.13 40.07 40.10 0.8K
11:07 40.09 40.12 40.09 40.09 0.2K
11:08 40.12 40.12 40.12 40.12 1.2K
11:09 40.16 40.17 40.12 40.17 0.9K
11:10 40.14 40.17 40.13 40.14 2.2K
11:11 40.17 40.17 40.14 40.14 0.2K
11:12 40.13 40.16 40.13 40.15 0.2K
11:13 40.15 40.16 40.13 40.16 1.8K
11:14 40.18 40.19 40.18 40.19 4.2K
11:15 40.19 40.19 40.16 40.17 1.6K
11:16 40.18 40.19 40.15 40.19 3.2K
11:17 40.19 40.23 40.19 40.23 14.1K
11:18 40.20 40.24 40.15 40.15 7.8K
11:19 40.16 40.18 40.14 40.14 0.8K
11:20 40.14 40.16 40.08 40.13 7.3K
11:21 40.14 40.14 40.09 40.09 1.4K
11:22 40.12 40.12 40.07 40.07 1.2K
11:23 40.07 40.07 40.04 40.06 2.7K
11:24 40.05 40.06 39.98 39.98 16.0K
11:25 39.98 40.00 39.95 40.00 2.4K
11:26 40.02 40.04 39.97 40.04 1.5K
11:27 40.05 40.05 39.99 39.99 0.5K
11:28 40.05 40.05 39.99 40.05 1.0K
11:29 40.05 40.06 40.05 40.06 0.0K
11:30 40.06 40.06 40.03 40.03 3.6K
11:31 40.00 40.01 40.00 40.00 6.9K
11:32 40.00 40.04 40.00 40.04 1.8K
11:33 40.01 40.04 40.01 40.04 0.3K
11:34 40.02 40.04 40.00 40.00 0.7K
11:35 40.04 40.04 39.99 40.04 1.3K
11:36 39.99 40.03 39.98 40.00 0.4K
11:37 40.00 40.02 39.97 39.97 1.1K
11:38 39.95 40.00 39.95 39.99 1.9K
11:39 39.99 39.99 39.99 39.99 0.9K
11:40 40.00 40.02 39.99 40.01 0.9K
11:41 40.00 40.07 40.00 40.05 1.3K
11:42 40.05 40.06 40.05 40.06 0.5K
11:43 40.05 40.07 40.03 40.03 1.4K
11:44 40.03 40.13 40.03 40.11 7.0K
11:45 40.11 40.11 40.08 40.09 0.8K
11:46 40.08 40.08 40.05 40.05 1.5K
11:47 40.05 40.10 40.05 40.06 0.6K
11:48 40.10 40.10 40.09 40.09 0.0K
11:49 40.05 40.07 40.05 40.05 2.1K
11:50 40.07 40.07 40.07 40.07 0.1K
11:51 40.05 40.05 39.87 39.91 70.5K
11:52 39.88 39.98 39.88 39.98 10.5K
11:53 39.97 39.98 39.96 39.96 1.4K
11:54 39.99 39.99 39.95 39.97 6.0K
11:55 39.97 39.97 39.90 39.90 18.0K
11:56 39.95 39.95 39.88 39.88 14.2K
11:57 39.92 39.96 39.92 39.95 0.2K
11:58 39.90 39.95 39.90 39.95 0.3K
11:59 39.95 39.95 39.90 39.90 0.0K
12:00 39.95 39.96 39.95 39.96 6.0K
12:01 40.00 40.00 39.98 39.99 0.6K
12:02 39.99 40.03 39.98 40.03 8.5K
12:03 40.03 40.07 40.03 40.07 12.5K
12:04 40.07 40.07 40.03 40.03 0.7K
12:05 40.06 40.06 40.05 40.05 0.5K
12:06 40.06 40.10 40.06 40.10 19.0K
12:07 40.07 40.07 40.01 40.01 1.9K
12:08 40.00 40.00 39.94 39.97 19.3K
12:09 40.00 40.00 39.98 40.00 4.8K
12:10 39.99 40.02 39.98 39.98 1.3K
12:11 39.98 40.03 39.98 40.03 1.1K
12:12 39.99 40.00 39.93 39.93 5.0K
12:13 39.96 39.96 39.95 39.95 0.8K
12:14 39.94 40.00 39.94 40.00 32.4K
12:15 40.00 40.00 39.96 39.99 0.4K
12:16 39.97 40.00 39.96 39.99 1.5K
12:17 39.99 39.99 39.96 39.99 0.0K
12:18 39.99 40.00 39.96 39.99 12.6K
12:19 39.99 39.99 39.92 39.94 9.9K
12:20 39.94 39.97 39.92 39.95 6.8K
12:21 39.96 39.96 39.90 39.93 4.8K
12:22 39.90 39.95 39.90 39.95 0.3K
12:23 39.94 39.94 39.90 39.94 5.9K
12:24 39.94 39.94 39.85 39.87 5.1K
12:25 39.81 39.91 39.81 39.91 9.8K
12:26 39.87 39.90 39.87 39.89 1.5K
12:27 39.89 39.92 39.84 39.90 8.0K
12:28 39.90 39.94 39.90 39.92 0.0K
12:29 39.94 39.98 39.94 39.97 7.2K
12:30 39.99 39.99 39.95 39.95 0.7K
12:31 39.96 39.96 39.89 39.90 2.1K
12:32 39.89 39.91 39.89 39.90 1.3K
12:33 39.86 39.92 39.86 39.91 2.6K
12:34 39.91 39.91 39.87 39.91 0.0K
12:35 39.91 39.95 39.91 39.91 0.4K
12:36 39.88 39.92 39.88 39.92 3.1K
12:37 39.92 39.93 39.88 39.89 1.8K
12:38 39.93 39.94 39.90 39.93 2.6K
12:39 39.93 39.95 39.93 39.95 1.1K
12:40 39.98 40.00 39.98 40.00 5.4K
12:41 40.00 40.04 39.95 39.99 49.0K
12:42 39.99 39.99 39.94 39.99 1.1K
12:43 39.95 39.99 39.95 39.99 2.1K
12:44 39.99 39.99 39.92 39.92 1.2K
12:45 39.97 39.97 39.91 39.91 0.3K
12:46 39.92 39.95 39.90 39.92 3.0K
12:47 39.92 39.99 39.92 39.98 15.5K
12:48 39.97 40.00 39.97 40.00 6.7K
12:49 40.05 40.05 40.00 40.00 7.5K
12:50 40.05 40.05 39.99 39.99 3.2K
12:51 40.00 40.04 40.00 40.02 2.3K
12:52 40.02 40.04 40.00 40.04 1.5K
12:53 40.02 40.03 39.99 40.00 1.4K
12:54 39.96 40.00 39.96 40.00 8.7K
12:55 39.95 39.95 39.91 39.95 1.9K
12:56 39.92 39.97 39.92 39.97 3.1K
12:57 39.96 39.97 39.94 39.94 1.2K
12:58 39.94 39.96 39.93 39.94 1.4K
12:59 39.94 39.95 39.94 39.94 0.4K
13:00 39.91 39.91 39.83 39.83 22.9K
13:01 39.83 39.89 39.83 39.83 0.0K
13:02 39.83 39.86 39.83 39.83 0.4K
13:03 39.84 39.86 39.83 39.86 2.3K
13:04 39.86 39.86 39.83 39.86 0.1K
13:05 39.86 39.86 39.86 39.86 0.4K
13:06 39.84 39.86 39.84 39.86 0.2K
13:07 39.86 39.93 39.86 39.89 1.3K
13:08 39.89 39.96 39.89 39.95 26.7K
13:09 39.96 39.96 39.90 39.90 0.7K
13:10 39.95 39.95 39.90 39.95 0.1K
13:11 39.95 39.95 39.90 39.90 2.1K
13:12 39.90 39.92 39.90 39.90 1.6K
13:13 39.91 39.94 39.91 39.91 0.5K
13:14 39.96 39.96 39.96 39.96 0.1K
13:15 39.96 39.98 39.93 39.96 0.4K
13:16 39.96 39.96 39.95 39.96 3.3K
13:17 39.97 39.97 39.91 39.91 2.2K
13:18 39.94 39.94 39.89 39.89 1.3K
13:19 39.93 39.94 39.91 39.94 0.1K
13:20 39.94 39.95 39.94 39.94 0.1K
13:21 39.94 39.95 39.94 39.95 0.1K
13:22 39.95 39.95 39.90 39.90 0.1K
13:23 39.95 39.95 39.90 39.95 2.2K
13:24 39.90 39.95 39.90 39.95 1.1K
13:25 39.95 39.95 39.90 39.95 0.6K
13:26 39.96 39.96 39.91 39.95 2.2K
13:27 39.95 39.98 39.95 39.98 10.0K
13:28 39.99 40.00 39.97 39.97 10.6K
13:29 39.99 40.00 39.99 39.99 0.6K
13:30 39.99 39.99 39.96 39.96 2.2K
13:31 39.97 40.00 39.95 40.00 1.4K
13:32 40.00 40.00 40.00 40.00 0.0K
13:33 40.00 40.04 40.00 40.03 6.7K
13:34 40.04 40.05 40.03 40.03 1.8K
13:35 40.00 40.01 40.00 40.01 1.2K
13:36 40.01 40.01 39.99 39.99 3.2K
13:37 40.01 40.01 39.98 40.01 4.4K
13:38 40.00 40.00 39.95 39.99 0.4K
13:39 39.99 40.00 39.97 40.00 2.0K
13:40 39.98 39.98 39.98 39.98 0.2K
13:41 39.98 39.99 39.96 39.99 2.0K
13:42 40.00 40.07 40.00 40.07 4.6K
13:43 40.08 40.11 40.05 40.05 4.7K
13:44 40.08 40.09 40.05 40.05 4.4K
13:45 40.05 40.09 40.05 40.09 4.9K
13:46 40.11 40.14 40.10 40.14 6.6K
13:47 40.14 40.14 40.05 40.05 5.4K
13:48 40.10 40.14 40.09 40.10 10.9K
13:49 40.14 40.15 40.13 40.13 3.4K
13:50 40.15 40.23 40.15 40.23 11.9K
13:51 40.26 40.26 40.17 40.17 14.3K
13:52 40.25 40.25 40.20 40.25 9.1K
13:53 40.25 40.29 40.23 40.28 6.9K
13:54 40.28 40.30 40.28 40.30 26.7K
13:55 40.30 40.30 40.25 40.26 4.6K
13:56 40.28 40.30 40.25 40.25 5.6K
13:57 40.25 40.28 40.21 40.28 12.9K
13:58 40.31 40.38 40.31 40.35 20.9K
13:59 40.38 40.38 40.30 40.30 17.0K
14:00 40.34 40.35 40.29 40.35 6.7K
14:01 40.34 40.47 40.34 40.47 42.1K
14:02 40.55 40.55 40.48 40.54 62.6K
14:03 40.48 40.48 40.35 40.35 8.3K
14:04 40.35 40.36 40.30 40.31 15.2K
14:05 40.32 40.35 40.28 40.34 11.5K
14:06 40.50 40.50 40.40 40.40 75.6K
14:07 40.39 40.43 40.37 40.43 12.2K
14:08 40.40 40.43 40.39 40.40 2.0K
14:09 40.40 40.48 40.40 40.48 7.9K
14:10 40.51 40.60 40.51 40.60 29.3K
14:11 40.58 40.58 40.54 40.56 6.3K
14:12 40.56 40.56 40.42 40.42 32.7K
14:13 40.43 40.52 40.43 40.43 18.8K
14:14 40.47 40.47 40.41 40.41 4.5K
14:15 40.45 40.48 40.45 40.48 1.4K
14:16 40.47 40.52 40.47 40.48 1.5K
14:17 40.53 40.54 40.48 40.50 7.1K
14:18 40.51 40.51 40.47 40.47 7.7K
14:19 40.45 40.50 40.45 40.49 2.9K
14:20 40.51 40.51 40.46 40.46 5.8K
14:21 40.46 40.46 40.40 40.40 14.2K
14:22 40.44 40.44 40.42 40.44 0.6K
14:23 40.41 40.47 40.41 40.47 5.9K
14:24 40.47 40.47 40.42 40.44 4.3K
14:25 40.42 40.46 40.40 40.41 7.9K
14:26 40.43 40.44 40.39 40.44 6.7K
14:27 40.44 40.49 40.42 40.47 10.8K
14:28 40.42 40.47 40.42 40.47 2.3K
14:29 40.42 40.47 40.41 40.41 5.1K
14:30 40.42 40.47 40.41 40.44 9.7K
14:31 40.40 40.44 40.40 40.44 34.2K
14:32 40.40 40.44 40.39 40.43 26.0K
14:33 40.43 40.47 40.43 40.44 1.5K
14:34 40.44 40.48 40.43 40.44 1.5K
14:35 40.43 40.44 40.42 40.43 0.8K
14:36 40.40 40.40 40.36 40.38 18.9K
14:37 40.40 40.41 40.40 40.40 1.8K
14:38 40.40 40.40 40.35 40.38 3.0K
14:39 40.39 40.40 40.37 40.40 3.6K
14:40 40.40 40.43 40.38 40.38 4.4K
14:41 40.41 40.47 40.41 40.42 5.0K
14:42 40.47 40.47 40.42 40.42 1.2K
14:43 40.47 40.47 40.42 40.45 0.6K
14:44 40.47 40.54 40.47 40.52 8.2K
14:45 40.52 40.52 40.45 40.46 0.2K
14:46 40.54 40.54 40.51 40.51 4.0K
14:47 40.52 40.53 40.44 40.49 6.9K
14:48 40.45 40.45 40.45 40.45 1.0K
14:49 40.45 40.49 40.42 40.49 4.8K
14:50 40.45 40.49 40.44 40.48 0.4K
14:51 40.47 40.47 40.45 40.45 0.4K
14:52 40.45 40.57 40.45 40.56 26.5K
14:53 40.56 40.56 40.53 40.53 0.3K
14:54 40.53 40.56 40.53 40.54 0.2K
14:55 40.53 40.54 40.50 40.50 8.6K
14:56 40.50 40.56 40.50 40.54 3.2K
14:57 40.47 40.54 40.47 40.50 10.5K
14:58 40.50 40.50 40.45 40.45 9.3K
14:59 40.44 40.50 40.44 40.46 2.1K
15:00 40.49 40.53 40.49 40.53 4.2K
15:01 40.60 40.80 40.58 40.78 71.3K
15:02 40.78 40.86 40.77 40.78 30.2K
15:03 40.76 40.81 40.75 40.76 10.2K
15:04 40.78 40.78 40.73 40.73 38.1K
15:05 40.74 40.74 40.67 40.69 0.7K
15:06 40.69 40.74 40.69 40.74 7.5K
15:07 40.65 40.75 40.65 40.71 13.6K
15:08 40.75 40.89 40.71 40.89 61.4K
15:09 40.86 40.91 40.84 40.87 25.2K
15:10 40.82 40.90 40.80 40.80 5.7K
15:11 40.78 40.81 40.76 40.79 5.1K
15:12 40.80 40.86 40.76 40.86 12.6K
15:13 40.85 40.90 40.84 40.90 31.2K
15:14 40.91 40.91 40.78 40.85 21.4K
15:15 40.81 40.84 40.80 40.84 5.9K
15:16 40.85 40.90 40.84 40.90 16.7K
15:17 40.90 40.99 40.87 40.97 32.0K
15:18 40.93 41.04 40.93 41.01 43.2K
15:19 41.01 41.08 40.99 41.03 42.4K
15:20 41.02 41.02 40.88 40.89 22.7K
15:21 40.91 41.00 40.91 41.00 23.7K
15:22 40.95 40.95 40.85 40.87 11.9K
15:23 40.87 40.92 40.83 40.83 6.3K
15:24 40.82 40.85 40.81 40.85 21.0K
15:25 40.83 40.94 40.83 40.88 41.0K
15:26 40.85 40.92 40.84 40.86 27.0K
15:27 40.90 40.94 40.86 40.86 8.6K
15:28 40.87 40.98 40.86 40.97 30.4K
15:29 40.98 40.98 40.84 40.84 17.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar