NMDC Steel Ltd (NMDS)

NMDS
🏛️ Indien →
47.20
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 36.87 36.87 36.87 36.87 11.2K
09:15 36.74 36.83 36.68 36.78 36.9K
09:16 36.73 36.75 36.68 36.70 11.4K
09:17 36.77 36.91 36.77 36.91 31.9K
09:18 36.91 37.09 36.91 37.06 21.4K
09:19 37.05 37.10 36.92 36.92 32.0K
09:20 36.90 37.00 36.85 36.99 19.6K
09:21 37.05 37.10 37.00 37.10 16.3K
09:22 37.10 37.23 37.08 37.23 94.8K
09:23 37.24 37.24 37.12 37.19 18.0K
09:24 37.14 37.14 37.06 37.09 70.6K
09:25 37.14 37.18 37.08 37.08 16.8K
09:26 37.05 37.24 37.05 37.19 39.2K
09:27 37.20 37.20 37.15 37.16 15.3K
09:28 37.14 37.19 37.12 37.14 13.5K
09:29 37.17 37.35 37.15 37.35 34.0K
09:30 37.32 37.38 37.30 37.35 44.9K
09:31 37.32 37.32 37.20 37.20 34.8K
09:32 37.25 37.35 37.23 37.33 14.7K
09:33 37.34 37.44 37.34 37.40 14.8K
09:34 37.41 37.47 37.40 37.45 3.7K
09:35 37.48 37.48 37.45 37.46 29.7K
09:36 37.47 37.51 37.46 37.49 35.9K
09:37 37.49 37.49 37.42 37.42 25.5K
09:38 37.44 37.50 37.43 37.50 20.5K
09:39 37.50 37.50 37.42 37.42 18.3K
09:40 37.43 37.58 37.43 37.58 34.2K
09:41 37.55 37.59 37.50 37.59 19.5K
09:42 37.62 37.70 37.60 37.68 25.1K
09:43 37.70 37.79 37.70 37.70 52.7K
09:44 37.74 37.77 37.69 37.72 67.4K
09:45 37.72 37.73 37.59 37.59 34.6K
09:46 37.59 37.59 37.44 37.45 23.7K
09:47 37.42 37.42 37.33 37.42 19.4K
09:48 37.44 37.54 37.44 37.45 75.1K
09:49 37.42 37.44 37.40 37.43 47.8K
09:50 37.43 37.44 37.39 37.39 14.4K
09:51 37.35 37.37 37.28 37.35 64.1K
09:52 37.29 37.30 37.21 37.28 17.2K
09:53 37.28 37.33 37.28 37.31 11.1K
09:54 37.37 37.45 37.37 37.38 34.6K
09:55 37.41 37.42 37.39 37.40 5.4K
09:56 37.40 37.41 37.35 37.41 8.4K
09:57 37.45 37.45 37.41 37.42 1.9K
09:58 37.45 37.50 37.45 37.47 4.5K
09:59 37.50 37.50 37.45 37.50 7.2K
10:00 37.46 37.50 37.43 37.44 58.4K
10:01 37.44 37.45 37.40 37.42 4.3K
10:02 37.42 37.43 37.42 37.43 3.7K
10:03 37.43 37.45 37.43 37.44 12.1K
10:04 37.45 37.53 37.45 37.53 58.3K
10:05 37.51 37.51 37.47 37.49 1.3K
10:06 37.50 37.50 37.47 37.50 8.1K
10:07 37.50 37.52 37.48 37.52 37.7K
10:08 37.54 37.60 37.54 37.59 5.5K
10:09 37.58 37.63 37.53 37.54 43.2K
10:10 37.54 37.55 37.45 37.45 2.4K
10:11 37.48 37.50 37.48 37.49 1.1K
10:12 37.48 37.52 37.47 37.47 18.3K
10:13 37.49 37.49 37.45 37.49 2.6K
10:14 37.44 37.52 37.44 37.52 10.5K
10:15 37.52 37.52 37.50 37.51 8.1K
10:16 37.46 37.51 37.46 37.50 6.4K
10:17 37.47 37.55 37.47 37.55 7.7K
10:18 37.55 37.61 37.55 37.56 31.7K
10:19 37.56 37.56 37.53 37.55 1.0K
10:20 37.52 37.54 37.50 37.50 1.6K
10:21 37.52 37.54 37.50 37.54 3.5K
10:22 37.55 37.55 37.52 37.55 1.6K
10:23 37.52 37.55 37.50 37.54 15.3K
10:24 37.48 37.58 37.48 37.58 47.3K
10:25 37.58 37.58 37.46 37.51 22.3K
10:26 37.53 37.64 37.48 37.64 84.6K
10:27 37.67 37.68 37.62 37.66 15.4K
10:28 37.65 37.65 37.58 37.58 6.9K
10:29 37.58 37.65 37.58 37.65 49.5K
10:30 37.61 37.64 37.60 37.62 6.2K
10:31 37.63 37.64 37.63 37.64 0.2K
10:32 37.65 37.68 37.64 37.67 9.7K
10:33 37.66 37.66 37.62 37.66 8.9K
10:34 37.67 37.67 37.60 37.65 10.6K
10:35 37.66 37.73 37.66 37.70 29.6K
10:36 37.70 37.77 37.70 37.74 23.0K
10:37 37.73 37.74 37.70 37.70 7.3K
10:38 37.70 37.71 37.63 37.65 13.7K
10:39 37.69 37.69 37.68 37.69 2.7K
10:40 37.74 37.74 37.70 37.74 14.8K
10:41 37.74 37.74 37.70 37.73 1.2K
10:42 37.70 37.70 37.66 37.66 2.4K
10:43 37.70 37.76 37.66 37.72 28.4K
10:44 37.77 37.79 37.75 37.75 21.5K
10:45 37.78 37.82 37.74 37.79 36.4K
10:46 37.79 37.80 37.77 37.80 3.7K
10:47 37.80 37.80 37.75 37.77 41.9K
10:48 37.77 37.83 37.77 37.83 8.7K
10:49 37.80 37.87 37.80 37.83 14.2K
10:50 37.83 37.85 37.83 37.85 7.1K
10:51 37.85 37.85 37.81 37.83 2.8K
10:52 37.82 37.84 37.79 37.80 12.3K
10:53 37.80 37.80 37.77 37.77 5.0K
10:54 37.77 37.81 37.72 37.73 42.3K
10:55 37.75 37.75 37.75 37.75 5.5K
10:56 37.75 37.78 37.73 37.78 3.1K
10:57 37.78 37.84 37.78 37.84 10.6K
10:58 37.82 37.82 37.78 37.81 6.5K
10:59 37.81 37.81 37.76 37.76 3.6K
11:00 37.75 37.80 37.71 37.79 25.0K
11:01 37.84 37.85 37.81 37.81 7.7K
11:02 37.85 37.86 37.81 37.86 24.5K
11:03 37.83 37.88 37.83 37.87 14.1K
11:04 37.85 37.90 37.85 37.90 18.4K
11:05 37.87 37.90 37.87 37.87 3.8K
11:06 37.87 37.87 37.85 37.85 7.4K
11:07 37.85 37.87 37.81 37.84 7.5K
11:08 37.84 37.92 37.84 37.91 32.8K
11:09 37.93 37.93 37.93 37.93 6.4K
11:10 37.93 37.94 37.91 37.94 11.2K
11:11 37.92 37.92 37.90 37.90 11.0K
11:12 37.88 37.90 37.88 37.90 14.6K
11:13 37.89 37.92 37.88 37.91 11.4K
11:14 37.89 37.91 37.88 37.91 1.7K
11:15 37.88 37.94 37.88 37.93 21.7K
11:16 37.94 37.94 37.94 37.94 0.1K
11:17 37.94 37.94 37.92 37.93 9.8K
11:18 37.93 37.96 37.92 37.95 29.1K
11:19 37.95 37.95 37.87 37.87 31.5K
11:20 37.90 37.90 37.87 37.90 2.4K
11:21 37.87 37.90 37.87 37.88 3.3K
11:22 37.87 37.90 37.87 37.87 1.2K
11:23 37.88 37.89 37.86 37.89 13.7K
11:24 37.86 37.87 37.85 37.85 17.9K
11:25 37.84 37.87 37.82 37.82 10.4K
11:26 37.82 37.82 37.77 37.80 9.3K
11:27 37.77 37.80 37.77 37.80 10.9K
11:28 37.80 37.82 37.80 37.82 1.0K
11:29 37.81 37.82 37.80 37.82 9.1K
11:30 37.82 37.82 37.80 37.80 0.3K
11:31 37.79 37.81 37.78 37.81 1.3K
11:32 37.81 37.88 37.81 37.88 28.6K
11:33 37.88 37.88 37.82 37.87 1.8K
11:34 37.86 37.87 37.86 37.86 0.6K
11:35 37.86 37.87 37.84 37.85 4.7K
11:36 37.85 37.86 37.80 37.80 10.5K
11:37 37.84 37.85 37.80 37.85 8.2K
11:38 37.85 37.85 37.81 37.84 0.5K
11:39 37.84 37.84 37.82 37.84 1.0K
11:40 37.82 37.84 37.82 37.84 0.3K
11:41 37.82 37.84 37.82 37.84 1.6K
11:42 37.82 37.85 37.82 37.85 28.2K
11:43 37.88 37.88 37.84 37.87 14.5K
11:44 37.84 37.87 37.84 37.84 5.9K
11:45 37.83 37.83 37.78 37.81 13.2K
11:46 37.78 37.81 37.77 37.77 13.5K
11:47 37.77 37.77 37.67 37.69 28.4K
11:48 37.69 37.70 37.66 37.68 1.9K
11:49 37.68 37.68 37.66 37.66 21.7K
11:50 37.69 37.69 37.60 37.64 60.0K
11:51 37.64 37.64 37.60 37.64 2.2K
11:52 37.64 37.64 37.58 37.58 26.0K
11:53 37.55 37.58 37.55 37.56 10.0K
11:54 37.63 37.63 37.60 37.60 6.0K
11:55 37.60 37.61 37.56 37.61 4.9K
11:56 37.62 37.62 37.62 37.62 0.8K
11:57 37.60 37.62 37.57 37.58 5.1K
11:58 37.62 37.62 37.56 37.59 2.4K
11:59 37.59 37.60 37.55 37.55 19.1K
12:00 37.59 37.59 37.53 37.54 6.4K
12:01 37.53 37.53 37.47 37.48 45.5K
12:02 37.48 37.48 37.45 37.45 14.9K
12:03 37.41 37.45 37.40 37.41 12.3K
12:04 37.44 37.44 37.41 37.44 2.8K
12:05 37.42 37.42 37.38 37.38 25.9K
12:06 37.35 37.41 37.35 37.41 5.7K
12:07 37.41 37.41 37.33 37.35 6.9K
12:08 37.39 37.40 37.36 37.40 2.7K
12:09 37.37 37.39 37.37 37.39 10.5K
12:10 37.39 37.39 37.34 37.36 15.4K
12:11 37.36 37.36 37.28 37.28 47.2K
12:12 37.28 37.30 37.28 37.28 27.1K
12:13 37.28 37.28 37.24 37.27 31.6K
12:14 37.29 37.29 37.29 37.29 2.9K
12:15 37.30 37.30 37.26 37.28 14.3K
12:16 37.29 37.41 37.28 37.37 77.1K
12:17 37.39 37.39 37.32 37.35 1.7K
12:18 37.31 37.35 37.31 37.34 5.1K
12:19 37.32 37.35 37.26 37.26 26.3K
12:20 37.25 37.29 37.25 37.26 11.0K
12:21 37.25 37.30 37.25 37.30 15.0K
12:22 37.26 37.30 37.26 37.30 1.3K
12:23 37.27 37.36 37.27 37.36 94.5K
12:24 37.35 37.40 37.35 37.37 95.6K
12:25 37.34 37.39 37.34 37.39 2.6K
12:26 37.39 37.46 37.37 37.46 13.3K
12:27 37.47 37.47 37.42 37.46 4.5K
12:28 37.44 37.53 37.44 37.49 37.1K
12:29 37.46 37.52 37.46 37.48 8.1K
12:30 37.50 37.50 37.46 37.46 12.7K
12:31 37.47 37.52 37.47 37.50 2.1K
12:32 37.50 37.50 37.50 37.50 1.3K
12:33 37.49 37.52 37.49 37.49 6.3K
12:34 37.49 37.49 37.49 37.49 1.2K
12:35 37.49 37.53 37.49 37.50 12.1K
12:36 37.49 37.51 37.49 37.51 1.6K
12:37 37.48 37.51 37.48 37.50 1.5K
12:38 37.52 37.52 37.50 37.50 0.1K
12:39 37.49 37.49 37.48 37.49 4.4K
12:40 37.46 37.46 37.41 37.41 24.8K
12:41 37.41 37.43 37.41 37.41 2.1K
12:42 37.41 37.45 37.41 37.41 2.9K
12:43 37.41 37.45 37.38 37.38 22.1K
12:44 37.43 37.45 37.41 37.43 21.5K
12:45 37.43 37.44 37.42 37.44 2.5K
12:46 37.43 37.43 37.37 37.38 4.8K
12:47 37.40 37.40 37.37 37.37 0.3K
12:48 37.40 37.40 37.38 37.38 0.2K
12:49 37.40 37.44 37.40 37.44 7.1K
12:50 37.44 37.44 37.41 37.41 0.4K
12:51 37.41 37.44 37.38 37.38 1.2K
12:52 37.40 37.41 37.40 37.40 10.7K
12:53 37.40 37.43 37.40 37.43 1.7K
12:54 37.41 37.42 37.38 37.42 2.8K
12:55 37.42 37.42 37.38 37.42 2.1K
12:56 37.38 37.41 37.38 37.40 1.5K
12:57 37.38 37.40 37.38 37.40 5.6K
12:58 37.40 37.47 37.40 37.47 25.7K
12:59 37.44 37.45 37.42 37.42 5.4K
13:00 37.41 37.45 37.41 37.43 0.9K
13:01 37.43 37.43 37.40 37.40 0.0K
13:02 37.40 37.43 37.38 37.38 32.8K
13:03 37.38 37.43 37.38 37.43 3.2K
13:04 37.44 37.44 37.40 37.43 2.6K
13:05 37.43 37.43 37.40 37.40 0.4K
13:06 37.43 37.43 37.40 37.40 0.0K
13:07 37.43 37.43 37.40 37.40 13.3K
13:08 37.40 37.40 37.39 37.39 0.9K
13:09 37.41 37.41 37.41 37.41 1.4K
13:10 37.37 37.37 37.37 37.37 12.7K
13:11 37.37 37.39 37.36 37.36 0.9K
13:12 37.38 37.38 37.37 37.37 0.8K
13:13 37.36 37.40 37.36 37.40 2.9K
13:14 37.40 37.40 37.36 37.40 1.9K
13:15 37.40 37.43 37.40 37.43 5.6K
13:16 37.43 37.45 37.43 37.45 1.6K
13:17 37.45 37.45 37.43 37.44 1.4K
13:18 37.42 37.43 37.41 37.43 2.5K
13:19 37.44 37.44 37.43 37.44 1.1K
13:20 37.44 37.47 37.44 37.47 41.5K
13:21 37.47 37.47 37.46 37.46 13.5K
13:22 37.46 37.49 37.42 37.49 5.0K
13:23 37.45 37.45 37.45 37.45 0.0K
13:24 37.45 37.46 37.43 37.45 5.0K
13:25 37.45 37.45 37.43 37.44 1.4K
13:26 37.44 37.45 37.42 37.45 17.8K
13:27 37.43 37.44 37.42 37.44 1.1K
13:28 37.43 37.46 37.42 37.46 1.9K
13:29 37.49 37.49 37.43 37.43 0.7K
13:30 37.46 37.46 37.42 37.46 1.3K
13:31 37.46 37.46 37.40 37.41 13.4K
13:32 37.40 37.45 37.39 37.45 7.3K
13:33 37.41 37.41 37.40 37.40 3.6K
13:34 37.42 37.42 37.39 37.42 3.0K
13:35 37.41 37.44 37.41 37.42 4.9K
13:36 37.45 37.46 37.45 37.45 5.3K
13:37 37.47 37.48 37.45 37.45 10.7K
13:38 37.45 37.45 37.44 37.44 0.3K
13:39 37.45 37.53 37.45 37.50 86.1K
13:40 37.52 37.53 37.51 37.53 12.8K
13:41 37.50 37.53 37.50 37.51 12.2K
13:42 37.51 37.51 37.51 37.51 5.1K
13:43 37.53 37.54 37.52 37.52 10.1K
13:44 37.52 37.52 37.49 37.49 2.5K
13:45 37.48 37.52 37.48 37.52 3.0K
13:46 37.49 37.49 37.47 37.47 3.3K
13:47 37.47 37.51 37.47 37.51 8.9K
13:48 37.48 37.52 37.47 37.52 6.0K
13:49 37.49 37.50 37.46 37.50 40.5K
13:50 37.46 37.48 37.45 37.45 2.7K
13:51 37.45 37.45 37.44 37.44 3.8K
13:52 37.41 37.41 37.39 37.40 7.3K
13:53 37.39 37.40 37.39 37.40 12.3K
13:54 37.39 37.43 37.39 37.40 5.5K
13:55 37.39 37.41 37.39 37.39 1.2K
13:56 37.43 37.43 37.35 37.40 11.6K
13:57 37.41 37.41 37.40 37.41 0.9K
13:58 37.41 37.41 37.41 37.41 0.1K
13:59 37.41 37.41 37.37 37.37 3.0K
14:00 37.38 37.41 37.38 37.41 0.7K
14:01 37.42 37.42 37.39 37.39 7.4K
14:02 37.41 37.42 37.41 37.41 0.4K
14:03 37.41 37.42 37.41 37.42 0.5K
14:04 37.42 37.42 37.42 37.42 6.8K
14:05 37.40 37.40 37.36 37.36 32.6K
14:06 37.39 37.42 37.39 37.42 5.3K
14:07 37.40 37.44 37.40 37.44 0.2K
14:08 37.44 37.44 37.41 37.43 3.9K
14:09 37.41 37.41 37.41 37.41 0.1K
14:10 37.41 37.43 37.41 37.43 0.9K
14:11 37.43 37.43 37.41 37.41 8.4K
14:12 37.43 37.45 37.41 37.45 18.1K
14:13 37.47 37.47 37.44 37.44 4.6K
14:14 37.44 37.44 37.44 37.44 0.2K
14:15 37.44 37.44 37.41 37.44 0.3K
14:16 37.44 37.44 37.40 37.40 9.7K
14:17 37.44 37.44 37.40 37.44 0.3K
14:18 37.44 37.44 37.44 37.44 0.3K
14:19 37.41 37.41 37.41 37.41 0.1K
14:20 37.44 37.44 37.44 37.44 4.9K
14:21 37.44 37.48 37.44 37.48 4.1K
14:22 37.46 37.47 37.46 37.47 3.1K
14:23 37.48 37.48 37.47 37.48 1.5K
14:24 37.48 37.49 37.45 37.49 9.4K
14:25 37.50 37.50 37.47 37.49 0.2K
14:26 37.49 37.49 37.45 37.45 5.7K
14:27 37.45 37.49 37.45 37.49 0.0K
14:28 37.50 37.54 37.49 37.49 18.6K
14:29 37.52 37.52 37.52 37.52 0.6K
14:30 37.51 37.54 37.51 37.54 3.3K
14:31 37.54 37.54 37.50 37.52 14.1K
14:32 37.52 37.52 37.49 37.50 21.0K
14:33 37.48 37.52 37.48 37.52 17.9K
14:34 37.50 37.54 37.50 37.54 8.2K
14:35 37.53 37.60 37.53 37.60 45.3K
14:36 37.60 37.63 37.58 37.60 12.6K
14:37 37.61 37.64 37.61 37.62 2.8K
14:38 37.63 37.63 37.60 37.60 3.9K
14:39 37.61 37.61 37.56 37.59 34.3K
14:40 37.62 37.65 37.61 37.65 13.3K
14:41 37.66 37.70 37.65 37.66 24.4K
14:42 37.65 37.66 37.63 37.66 2.3K
14:43 37.63 37.66 37.63 37.66 2.4K
14:44 37.66 37.66 37.62 37.62 6.2K
14:45 37.66 37.72 37.66 37.68 11.4K
14:46 37.69 37.69 37.65 37.65 1.3K
14:47 37.65 37.65 37.65 37.65 2.7K
14:48 37.62 37.66 37.62 37.62 0.3K
14:49 37.66 37.66 37.62 37.66 0.7K
14:50 37.61 37.62 37.56 37.61 18.2K
14:51 37.64 37.64 37.59 37.62 3.4K
14:52 37.62 37.62 37.61 37.62 1.9K
14:53 37.62 37.62 37.59 37.59 6.1K
14:54 37.59 37.61 37.59 37.60 2.5K
14:55 37.60 37.61 37.58 37.61 44.5K
14:56 37.60 37.62 37.60 37.60 0.5K
14:57 37.56 37.60 37.55 37.58 20.1K
14:58 37.55 37.58 37.55 37.58 0.7K
14:59 37.55 37.57 37.55 37.57 1.2K
15:00 37.57 37.57 37.51 37.51 6.8K
15:01 37.51 37.51 37.41 37.46 16.0K
15:02 37.46 37.46 37.40 37.40 7.9K
15:03 37.43 37.43 37.39 37.39 15.7K
15:04 37.38 37.38 37.32 37.32 15.8K
15:05 37.32 37.33 37.32 37.33 7.2K
15:06 37.31 37.35 37.26 37.26 11.5K
15:07 37.31 37.35 37.30 37.33 18.4K
15:08 37.30 37.34 37.26 37.34 5.9K
15:09 37.29 37.33 37.29 37.33 5.7K
15:10 37.33 37.33 37.31 37.31 4.6K
15:11 37.32 37.34 37.31 37.31 7.5K
15:12 37.34 37.34 37.30 37.31 5.2K
15:13 37.31 37.31 37.27 37.31 19.6K
15:14 37.29 37.31 37.28 37.29 3.4K
15:15 37.28 37.28 37.20 37.20 30.0K
15:16 37.11 37.25 37.11 37.23 139.7K
15:17 37.28 37.29 37.25 37.29 78.3K
15:18 37.28 37.29 37.23 37.29 16.7K
15:19 37.29 37.32 37.28 37.32 8.4K
15:20 37.31 37.31 37.28 37.28 24.4K
15:21 37.28 37.28 37.23 37.24 7.9K
15:22 37.24 37.25 37.23 37.25 21.4K
15:23 37.25 37.26 37.23 37.24 16.7K
15:24 37.26 37.35 37.26 37.35 23.2K
15:25 37.35 37.35 37.28 37.31 8.0K
15:26 37.31 37.35 37.31 37.35 10.0K
15:27 37.35 37.35 37.25 37.29 16.9K
15:28 37.32 37.32 37.26 37.30 12.2K
15:29 37.30 37.50 37.26 37.26 31.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar