NMDC Steel Ltd (NMDS)

NMDS
🏛️ Indien →
45.69
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 40.51 40.51 40.51 40.51 10.2K
09:15 40.73 40.90 40.63 40.83 12.7K
09:16 40.82 40.82 40.74 40.74 7.6K
09:17 40.74 40.75 40.74 40.75 10.4K
09:18 40.75 40.79 40.74 40.77 27.1K
09:19 40.74 40.74 40.55 40.55 13.1K
09:20 40.60 40.82 40.60 40.82 20.9K
09:21 40.82 40.82 40.67 40.74 22.4K
09:22 40.72 40.74 40.66 40.70 7.7K
09:23 40.70 40.71 40.65 40.68 15.6K
09:24 40.63 40.67 40.63 40.67 1.8K
09:25 40.62 40.62 40.51 40.53 9.2K
09:26 40.59 40.67 40.59 40.67 10.7K
09:27 40.63 40.64 40.58 40.64 2.4K
09:28 40.66 40.66 40.57 40.59 14.8K
09:29 40.59 40.59 40.51 40.51 3.0K
09:30 40.50 40.51 40.43 40.43 11.9K
09:31 40.45 40.46 40.43 40.46 3.0K
09:32 40.46 40.52 40.43 40.52 2.4K
09:33 40.51 40.51 40.36 40.40 11.4K
09:34 40.33 40.33 40.12 40.20 40.6K
09:35 40.19 40.28 40.19 40.28 7.3K
09:36 40.32 40.36 40.32 40.36 12.8K
09:37 40.37 40.37 40.32 40.32 7.7K
09:38 40.32 40.32 40.26 40.28 5.1K
09:39 40.30 40.41 40.30 40.37 9.6K
09:40 40.41 40.56 40.36 40.55 2.4K
09:41 40.55 40.55 40.46 40.47 1.0K
09:42 40.43 40.60 40.43 40.53 6.5K
09:43 40.55 40.63 40.55 40.63 7.3K
09:44 40.70 40.70 40.69 40.70 5.6K
09:45 40.69 40.81 40.69 40.77 8.4K
09:46 40.76 40.85 40.76 40.84 3.6K
09:47 40.84 40.84 40.75 40.77 2.2K
09:48 40.77 40.77 40.70 40.70 1.1K
09:49 40.68 40.68 40.64 40.64 8.5K
09:50 40.64 40.70 40.61 40.70 9.7K
09:51 40.77 40.77 40.72 40.72 1.4K
09:52 40.70 40.79 40.70 40.74 6.3K
09:53 40.76 40.76 40.69 40.69 3.0K
09:54 40.75 40.75 40.75 40.75 7.9K
09:55 40.75 40.79 40.75 40.79 1.7K
09:56 40.76 40.79 40.73 40.73 0.2K
09:57 40.74 40.74 40.69 40.71 0.6K
09:58 40.70 40.73 40.70 40.73 3.5K
09:59 40.73 40.78 40.72 40.78 1.3K
10:00 40.77 40.87 40.77 40.87 3.7K
10:01 40.88 41.00 40.88 40.99 16.8K
10:02 40.94 40.98 40.90 40.91 1.6K
10:03 40.91 40.94 40.82 40.85 6.3K
10:04 40.86 40.87 40.85 40.86 3.0K
10:05 40.86 40.86 40.81 40.84 1.8K
10:06 40.81 40.82 40.75 40.78 6.0K
10:07 40.76 40.80 40.76 40.80 0.9K
10:08 40.80 40.83 40.79 40.83 2.5K
10:09 40.85 40.85 40.78 40.78 2.7K
10:10 40.78 40.78 40.74 40.76 1.0K
10:11 40.71 40.71 40.66 40.70 1.9K
10:12 40.69 40.76 40.68 40.76 2.5K
10:13 40.81 40.82 40.75 40.75 8.9K
10:14 40.74 40.80 40.72 40.79 2.2K
10:15 40.79 40.81 40.76 40.80 4.7K
10:16 40.83 40.83 40.79 40.79 0.2K
10:17 40.79 40.85 40.79 40.85 2.6K
10:18 40.81 40.83 40.81 40.83 0.1K
10:19 40.82 40.83 40.82 40.83 1.0K
10:20 40.86 40.98 40.86 40.98 3.4K
10:21 40.98 40.99 40.91 40.91 13.6K
10:22 40.94 41.10 40.94 41.09 32.3K
10:23 41.05 41.14 41.05 41.14 20.8K
10:24 41.14 41.16 41.10 41.16 2.2K
10:25 41.11 41.21 41.11 41.19 9.5K
10:26 41.19 41.19 41.15 41.15 4.9K
10:27 41.15 41.23 41.15 41.20 1.4K
10:28 41.20 41.30 41.20 41.24 10.0K
10:29 41.23 41.30 41.23 41.30 5.4K
10:30 41.30 41.31 41.21 41.23 8.0K
10:31 41.18 41.20 41.16 41.16 7.9K
10:32 41.21 41.29 41.13 41.25 17.3K
10:33 41.25 41.26 41.20 41.20 9.0K
10:34 41.23 41.32 41.22 41.32 27.8K
10:35 41.30 41.35 41.29 41.35 4.0K
10:36 41.35 41.35 41.32 41.33 1.1K
10:37 41.33 41.33 41.26 41.26 8.5K
10:38 41.27 41.37 41.26 41.37 6.3K
10:39 41.32 41.37 41.27 41.32 13.0K
10:40 41.32 41.34 41.30 41.34 3.8K
10:41 41.32 41.33 41.29 41.29 2.1K
10:42 41.29 41.29 41.24 41.27 6.3K
10:43 41.27 41.27 41.27 41.27 1.8K
10:44 41.28 41.30 41.27 41.30 0.7K
10:45 41.30 41.30 41.25 41.27 6.2K
10:46 41.27 41.29 41.23 41.23 1.2K
10:47 41.24 41.29 41.23 41.29 0.6K
10:48 41.26 41.29 41.26 41.26 1.1K
10:49 41.25 41.30 41.23 41.26 3.4K
10:50 41.28 41.28 41.25 41.27 0.3K
10:51 41.28 41.28 41.25 41.28 1.0K
10:52 41.30 41.33 41.29 41.33 2.6K
10:53 41.33 41.34 41.29 41.29 0.7K
10:54 41.33 41.40 41.33 41.40 0.1K
10:55 41.40 41.40 41.38 41.38 11.7K
10:56 41.37 41.44 41.34 41.38 11.3K
10:57 41.39 41.39 41.35 41.36 5.6K
10:58 41.36 41.39 41.33 41.36 6.7K
10:59 41.36 41.36 41.33 41.36 0.6K
11:00 41.36 41.39 41.36 41.39 0.8K
11:01 41.39 41.39 41.37 41.37 3.7K
11:02 41.34 41.35 41.30 41.30 7.7K
11:03 41.31 41.31 41.24 41.25 1.9K
11:04 41.20 41.20 41.17 41.20 1.1K
11:05 41.19 41.20 41.19 41.19 0.1K
11:06 41.19 41.19 41.17 41.19 1.4K
11:07 41.19 41.22 41.19 41.22 2.5K
11:08 41.23 41.23 41.18 41.18 1.1K
11:09 41.20 41.25 41.20 41.25 0.0K
11:10 41.25 41.30 41.25 41.30 2.7K
11:11 41.27 41.27 41.25 41.25 0.3K
11:12 41.25 41.28 41.23 41.23 5.2K
11:13 41.25 41.27 41.25 41.27 0.7K
11:14 41.27 41.30 41.23 41.30 0.6K
11:15 41.32 41.32 41.32 41.32 1.1K
11:16 41.32 41.32 41.30 41.31 1.3K
11:17 41.30 41.30 41.24 41.27 0.1K
11:18 41.27 41.32 41.25 41.32 2.7K
11:19 41.29 41.29 41.26 41.29 0.0K
11:20 41.30 41.31 41.30 41.31 0.2K
11:21 41.30 41.31 41.29 41.31 0.9K
11:22 41.29 41.32 41.29 41.32 1.8K
11:23 41.32 41.32 41.32 41.32 2.7K
11:24 41.30 41.32 41.29 41.31 0.7K
11:25 41.32 41.32 41.32 41.32 0.5K
11:26 41.32 41.32 41.28 41.28 0.4K
11:27 41.27 41.28 41.25 41.25 5.8K
11:28 41.26 41.26 41.25 41.25 0.3K
11:29 41.29 41.29 41.29 41.29 0.5K
11:30 41.30 41.30 41.30 41.30 3.0K
11:31 41.29 41.29 41.23 41.23 3.3K
11:32 41.25 41.26 41.19 41.19 20.6K
11:33 41.20 41.20 41.19 41.19 0.7K
11:34 41.18 41.20 41.18 41.18 2.6K
11:35 41.20 41.20 41.18 41.19 0.9K
11:36 41.18 41.19 41.17 41.17 1.7K
11:37 41.19 41.19 41.17 41.17 4.1K
11:38 41.17 41.17 40.92 40.97 53.7K
11:39 40.90 40.93 40.90 40.93 6.4K
11:40 40.98 40.98 40.96 40.96 0.2K
11:41 40.99 41.01 40.95 41.00 4.8K
11:42 40.95 40.96 40.93 40.93 5.9K
11:43 40.94 41.00 40.94 41.00 9.9K
11:44 41.02 41.02 40.95 40.95 3.8K
11:45 40.93 40.97 40.93 40.96 0.3K
11:46 40.97 40.99 40.96 40.98 0.7K
11:47 40.99 41.00 40.94 40.94 1.7K
11:48 40.95 40.96 40.94 40.96 0.3K
11:49 40.95 40.95 40.95 40.95 1.0K
11:50 40.95 40.96 40.95 40.96 0.3K
11:51 40.96 40.99 40.96 40.99 1.3K
11:52 40.99 40.99 40.96 40.96 0.7K
11:53 40.96 40.96 40.95 40.95 0.2K
11:54 40.95 40.95 40.92 40.92 0.4K
11:55 40.93 40.95 40.93 40.95 1.1K
11:56 40.95 40.98 40.95 40.98 0.4K
11:57 40.94 40.96 40.94 40.96 0.8K
11:58 40.92 40.96 40.92 40.93 0.1K
11:59 40.96 40.96 40.93 40.96 0.3K
12:00 40.98 40.99 40.98 40.99 0.3K
12:01 40.97 40.99 40.97 40.99 0.4K
12:02 40.99 40.99 40.96 40.98 0.7K
12:03 40.99 40.99 40.95 40.97 2.0K
12:04 40.97 40.97 40.97 40.97 0.1K
12:05 40.98 40.99 40.97 40.97 2.6K
12:06 40.97 40.97 40.92 40.95 7.1K
12:07 40.91 40.96 40.91 40.96 0.0K
12:08 40.96 40.96 40.96 40.96 0.1K
12:09 40.97 40.97 40.97 40.97 0.1K
12:10 40.97 40.97 40.97 40.97 0.4K
12:11 40.97 40.97 40.94 40.94 1.8K
12:12 40.95 40.95 40.94 40.94 1.0K
12:13 40.93 40.97 40.93 40.97 1.2K
12:14 40.96 40.96 40.96 40.96 2.6K
12:15 40.96 40.96 40.92 40.96 0.8K
12:16 40.95 40.98 40.95 40.97 0.5K
12:17 40.97 40.98 40.95 40.97 2.2K
12:18 40.95 40.98 40.95 40.98 0.7K
12:19 40.98 40.98 40.91 40.92 3.6K
12:20 40.88 40.89 40.86 40.86 5.9K
12:21 40.91 40.91 40.89 40.89 1.2K
12:22 40.90 40.93 40.88 40.93 0.1K
12:23 40.92 40.93 40.88 40.89 0.6K
12:24 40.93 40.93 40.92 40.93 0.5K
12:25 40.88 40.88 40.86 40.88 0.7K
12:26 40.88 40.88 40.86 40.86 0.1K
12:27 40.88 40.95 40.88 40.95 4.9K
12:28 40.95 40.95 40.95 40.95 0.0K
12:29 40.93 40.96 40.93 40.94 1.8K
12:30 40.94 40.94 40.90 40.90 0.1K
12:31 40.94 40.94 40.93 40.93 0.0K
12:32 40.94 40.99 40.94 40.99 1.5K
12:33 40.99 40.99 40.96 40.96 0.1K
12:34 40.96 40.98 40.96 40.98 0.7K
12:35 40.97 40.97 40.93 40.93 2.1K
12:36 40.91 40.97 40.91 40.97 1.7K
12:37 40.93 40.97 40.93 40.94 0.5K
12:38 40.98 40.98 40.98 40.98 1.0K
12:39 40.98 40.98 40.95 40.98 0.2K
12:40 40.95 40.95 40.95 40.95 0.0K
12:41 40.96 41.10 40.96 41.08 24.8K
12:42 41.08 41.10 41.08 41.10 1.8K
12:43 41.10 41.10 41.10 41.10 0.0K
12:44 41.07 41.07 41.07 41.07 0.1K
12:45 41.07 41.10 41.05 41.10 5.8K
12:46 41.09 41.11 41.09 41.10 0.1K
12:47 41.11 41.18 41.11 41.18 5.7K
12:48 41.12 41.12 41.12 41.12 5.4K
12:49 41.16 41.16 41.14 41.14 0.0K
12:50 41.14 41.14 41.14 41.14 0.0K
12:51 41.11 41.14 41.11 41.14 0.1K
12:52 41.14 41.15 41.10 41.10 2.3K
12:53 41.08 41.14 41.08 41.14 1.5K
12:54 41.14 41.14 41.11 41.11 0.0K
12:55 41.11 41.15 41.11 41.15 0.8K
12:56 41.16 41.16 41.14 41.14 1.1K
12:57 41.16 41.17 41.16 41.17 1.0K
12:58 41.17 41.17 41.14 41.15 0.3K
12:59 41.15 41.15 41.10 41.10 0.4K
13:00 41.11 41.14 41.08 41.08 78.7K
13:01 41.06 41.07 41.05 41.07 0.9K
13:02 41.09 41.15 41.07 41.15 11.8K
13:03 41.12 41.12 41.09 41.09 5.0K
13:04 41.12 41.13 41.09 41.13 1.4K
13:05 41.13 41.13 41.10 41.10 1.0K
13:06 41.09 41.09 41.05 41.05 14.0K
13:07 41.08 41.08 41.05 41.05 1.2K
13:08 41.05 41.05 41.02 41.04 11.4K
13:09 41.04 41.12 41.04 41.12 1.5K
13:10 41.13 41.13 41.10 41.10 0.9K
13:11 41.15 41.15 41.09 41.09 4.9K
13:12 41.09 41.09 41.05 41.05 0.0K
13:13 41.06 41.06 41.05 41.05 0.5K
13:14 41.08 41.08 41.08 41.08 0.0K
13:15 41.10 41.10 41.08 41.08 12.5K
13:16 41.09 41.12 41.09 41.12 0.1K
13:17 41.11 41.13 41.09 41.13 1.9K
13:18 41.13 41.13 41.09 41.09 2.4K
13:19 41.08 41.10 41.05 41.10 0.4K
13:20 41.09 41.09 41.05 41.05 3.6K
13:21 41.01 41.01 40.97 40.99 70.8K
13:22 40.99 41.00 40.97 40.98 9.6K
13:23 41.00 41.00 41.00 41.00 4.0K
13:24 41.00 41.13 41.00 41.13 7.1K
13:25 41.11 41.13 41.10 41.10 10.3K
13:26 41.13 41.13 41.08 41.08 0.7K
13:27 41.09 41.13 41.09 41.13 0.0K
13:28 41.13 41.14 41.08 41.08 9.3K
13:29 41.08 41.10 41.08 41.10 51.2K
13:30 41.09 41.09 41.04 41.04 6.2K
13:31 41.04 41.07 41.04 41.07 0.5K
13:32 41.01 41.01 40.98 40.98 39.0K
13:33 40.98 40.98 40.97 40.97 0.3K
13:34 40.98 41.02 40.98 41.00 3.4K
13:35 40.98 41.04 40.98 41.02 4.0K
13:36 41.02 41.02 40.95 40.95 5.9K
13:37 40.90 40.92 40.88 40.88 2.7K
13:38 40.86 40.89 40.86 40.86 0.9K
13:39 40.88 40.92 40.88 40.92 6.9K
13:40 40.98 40.98 40.98 40.98 12.1K
13:41 40.98 41.43 40.98 41.36 68.2K
13:42 41.34 41.34 41.27 41.28 2.0K
13:43 41.30 41.30 41.27 41.27 0.3K
13:44 41.25 41.25 41.21 41.21 5.0K
13:45 41.17 41.22 41.17 41.22 1.2K
13:46 41.22 41.22 41.15 41.15 1.6K
13:47 41.15 41.27 41.15 41.27 35.9K
13:48 41.30 41.30 41.25 41.25 3.0K
13:49 41.25 41.25 41.09 41.09 46.7K
13:50 41.10 41.14 41.05 41.09 16.1K
13:51 41.06 41.12 41.05 41.05 2.7K
13:52 41.07 41.10 41.04 41.04 0.8K
13:53 41.10 41.10 40.86 40.88 35.0K
13:54 40.94 40.96 40.91 40.91 0.6K
13:55 40.98 41.00 40.98 41.00 2.1K
13:56 41.04 41.19 41.04 41.12 15.3K
13:57 41.15 41.15 41.11 41.11 0.8K
13:58 41.16 41.16 41.07 41.08 13.3K
13:59 41.10 41.10 41.05 41.05 0.2K
14:00 41.10 41.10 41.10 41.10 0.1K
14:01 41.10 41.10 41.06 41.09 0.0K
14:02 41.03 41.03 41.03 41.03 5.0K
14:03 41.11 41.12 41.11 41.12 3.6K
14:05 41.11 41.15 41.11 41.15 0.4K
14:06 41.16 41.16 41.02 41.08 8.6K
14:07 41.08 41.09 41.08 41.09 0.3K
14:08 41.10 41.15 41.10 41.15 0.3K
14:09 41.15 41.15 41.10 41.10 2.1K
14:11 41.08 41.09 41.03 41.03 4.6K
14:12 41.08 41.08 41.08 41.08 0.0K
14:13 41.03 41.08 41.03 41.03 2.2K
14:14 41.06 41.06 41.04 41.05 0.4K
14:15 40.99 41.01 40.95 40.95 3.2K
14:16 40.95 41.00 40.95 41.00 0.2K
14:17 40.99 40.99 40.96 40.96 2.4K
14:18 40.96 40.99 40.96 40.96 1.9K
14:19 41.00 41.05 41.00 41.05 5.7K
14:20 41.06 41.10 41.04 41.07 2.7K
14:21 41.08 41.08 40.96 41.01 1.4K
14:22 41.01 41.01 40.95 41.00 4.1K
14:23 40.99 40.99 40.95 40.95 0.0K
14:24 40.92 40.95 40.92 40.95 4.6K
14:25 40.91 40.92 40.90 40.90 2.2K
14:26 40.92 40.96 40.92 40.95 2.3K
14:27 40.95 40.95 40.91 40.95 1.2K
14:28 40.95 40.95 40.86 40.86 7.2K
14:29 40.87 40.87 40.84 40.84 11.2K
14:30 40.84 40.84 40.68 40.71 53.4K
14:31 40.74 40.74 40.71 40.71 0.8K
14:32 40.71 40.81 40.71 40.76 5.4K
14:33 40.79 40.82 40.79 40.82 8.1K
14:34 40.76 40.82 40.76 40.82 1.1K
14:35 40.82 40.82 40.77 40.77 0.0K
14:36 40.84 40.85 40.81 40.84 0.8K
14:37 40.88 40.92 40.88 40.92 15.8K
14:38 40.92 40.98 40.92 40.98 0.3K
14:39 40.98 40.98 40.94 40.94 0.1K
14:40 40.96 40.96 40.94 40.94 0.0K
14:41 40.97 41.06 40.97 41.06 3.7K
14:42 41.06 41.06 41.05 41.05 0.6K
14:43 41.03 41.09 41.03 41.03 3.1K
14:44 41.08 41.23 41.08 41.23 13.2K
14:45 41.18 41.19 41.13 41.19 5.0K
14:46 41.23 41.23 41.15 41.20 2.0K
14:47 41.10 41.14 41.10 41.10 5.1K
14:48 41.12 41.14 41.10 41.14 2.8K
14:49 41.16 41.16 41.10 41.13 5.3K
14:50 41.13 41.15 41.11 41.11 1.7K
14:51 41.10 41.15 41.10 41.13 1.9K
14:52 41.14 41.14 41.13 41.13 0.1K
14:53 41.13 41.13 41.13 41.13 10.5K
14:54 41.10 41.15 41.10 41.15 0.7K
14:55 41.11 41.16 41.11 41.13 2.0K
14:56 41.13 41.18 41.13 41.18 0.0K
14:57 41.18 41.18 41.14 41.14 0.2K
14:58 41.18 41.18 41.10 41.14 1.8K
14:59 41.13 41.15 41.08 41.11 0.7K
15:00 41.18 41.18 41.09 41.14 39.4K
15:01 41.11 41.14 41.10 41.10 1.5K
15:02 41.14 41.14 41.13 41.13 0.8K
15:03 41.14 41.15 41.10 41.12 4.3K
15:04 41.10 41.17 41.10 41.17 7.6K
15:05 41.16 41.16 41.10 41.10 6.5K
15:06 41.11 41.18 41.11 41.18 7.5K
15:07 41.15 41.20 41.15 41.20 9.1K
15:08 41.20 41.20 41.17 41.17 1.4K
15:09 41.17 41.17 41.12 41.12 4.0K
15:10 41.12 41.13 41.09 41.13 9.8K
15:11 41.12 41.16 41.12 41.16 3.2K
15:12 41.12 41.14 41.11 41.11 7.2K
15:13 41.11 41.12 41.10 41.11 4.0K
15:14 41.10 41.11 41.09 41.11 3.8K
15:15 41.11 41.11 41.07 41.09 1.9K
15:16 41.08 41.08 41.00 41.00 14.7K
15:17 40.98 40.99 40.96 40.96 8.0K
15:18 40.97 40.99 40.92 40.98 11.3K
15:19 40.98 41.05 40.94 41.05 12.4K
15:20 41.02 41.11 41.02 41.02 56.7K
15:21 41.05 41.08 41.05 41.05 12.6K
15:22 41.05 41.05 41.02 41.04 2.8K
15:23 41.04 41.04 40.90 40.94 19.7K
15:24 40.94 40.94 40.90 40.90 27.0K
15:25 40.92 40.95 40.92 40.95 33.3K
15:26 40.94 40.94 40.87 40.87 10.7K
15:27 40.90 40.90 40.85 40.85 38.0K
15:28 40.85 40.90 40.85 40.88 43.4K
15:29 40.91 41.00 40.83 41.00 13.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar