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
09:08 36.60 36.60 36.60 36.60 43.7K
09:15 36.50 36.53 36.47 36.49 104.7K
09:16 36.40 36.40 36.32 36.35 125.0K
09:17 36.33 36.53 36.33 36.53 58.1K
09:18 36.49 36.58 36.45 36.45 154.9K
09:19 36.36 36.41 36.35 36.35 54.5K
09:20 36.39 36.40 36.32 36.32 30.4K
09:21 36.28 36.30 36.27 36.28 44.7K
09:22 36.25 36.34 36.25 36.33 67.0K
09:23 36.31 36.31 36.20 36.20 46.7K
09:24 36.19 36.25 36.16 36.24 19.2K
09:25 36.20 36.20 36.09 36.09 41.9K
09:26 36.05 36.06 36.01 36.01 55.7K
09:27 35.99 36.00 35.99 36.00 74.9K
09:28 36.02 36.02 35.96 35.99 40.8K
09:29 35.99 36.05 35.96 36.01 42.5K
09:30 35.99 36.06 35.99 36.04 33.3K
09:31 35.98 36.04 35.92 35.92 32.7K
09:32 35.91 35.92 35.90 35.91 23.0K
09:33 35.88 35.91 35.86 35.87 32.5K
09:34 35.85 35.92 35.85 35.92 57.8K
09:35 35.89 35.94 35.88 35.88 65.0K
09:36 35.89 35.91 35.83 35.83 18.4K
09:37 35.87 36.05 35.87 36.05 19.1K
09:38 36.00 36.00 35.94 35.94 54.1K
09:39 35.97 35.97 35.83 35.83 36.9K
09:40 35.83 35.83 35.80 35.80 27.3K
09:41 35.84 35.94 35.84 35.90 16.6K
09:42 35.90 35.90 35.84 35.84 9.1K
09:43 35.84 35.86 35.84 35.84 25.8K
09:44 35.85 35.85 35.84 35.84 13.6K
09:45 35.84 35.84 35.80 35.84 30.9K
09:46 35.84 35.95 35.84 35.93 14.7K
09:47 35.93 35.97 35.92 35.95 21.2K
09:48 35.95 36.00 35.92 35.94 49.3K
09:49 35.91 35.93 35.90 35.93 15.3K
09:50 35.91 35.95 35.89 35.95 7.9K
09:51 35.95 35.95 35.91 35.92 5.7K
09:52 35.92 35.94 35.89 35.89 22.9K
09:53 35.88 35.90 35.86 35.90 33.8K
09:54 35.86 35.90 35.86 35.89 3.4K
09:55 35.90 35.93 35.90 35.90 8.5K
09:56 35.93 35.97 35.92 35.92 43.8K
09:57 35.93 35.94 35.90 35.90 14.2K
09:58 35.90 35.96 35.90 35.96 13.6K
09:59 35.96 35.96 35.91 35.92 2.2K
10:00 35.92 35.92 35.86 35.89 27.0K
10:01 35.84 35.87 35.83 35.84 21.8K
10:02 35.82 35.86 35.82 35.86 4.9K
10:03 35.81 35.83 35.80 35.81 24.6K
10:04 35.79 35.80 35.76 35.80 4.2K
10:05 35.79 35.79 35.74 35.77 12.5K
10:06 35.77 35.80 35.76 35.80 2.7K
10:07 35.81 35.81 35.77 35.79 7.3K
10:08 35.79 35.81 35.78 35.81 7.3K
10:09 35.79 35.80 35.73 35.73 23.1K
10:10 35.80 35.80 35.75 35.77 12.1K
10:11 35.79 35.79 35.74 35.77 46.7K
10:12 35.76 35.76 35.71 35.75 5.8K
10:13 35.75 35.75 35.72 35.74 2.2K
10:14 35.70 35.70 35.68 35.68 52.3K
10:15 35.65 35.67 35.64 35.67 14.7K
10:16 35.62 35.70 35.62 35.70 24.7K
10:17 35.74 35.78 35.74 35.74 13.9K
10:18 35.76 35.76 35.68 35.68 4.8K
10:19 35.71 35.72 35.68 35.72 13.6K
10:20 35.74 35.75 35.70 35.75 7.4K
10:21 35.73 35.75 35.73 35.74 11.1K
10:22 35.74 35.75 35.65 35.65 15.7K
10:23 35.66 35.66 35.62 35.62 185.3K
10:24 35.63 35.66 35.63 35.65 1.3K
10:25 35.66 35.66 35.55 35.59 68.6K
10:26 35.58 35.66 35.58 35.66 29.8K
10:27 35.64 35.66 35.63 35.66 21.7K
10:28 35.66 35.66 35.64 35.64 4.1K
10:29 35.64 35.64 35.61 35.61 1.3K
10:30 35.63 35.63 35.60 35.61 6.8K
10:31 35.60 35.60 35.56 35.56 7.0K
10:32 35.57 35.63 35.56 35.59 19.2K
10:33 35.58 35.58 35.55 35.55 25.3K
10:34 35.55 35.55 35.51 35.52 17.9K
10:35 35.50 35.51 35.48 35.50 37.1K
10:36 35.53 35.54 35.42 35.42 44.5K
10:37 35.44 35.44 35.37 35.42 37.2K
10:38 35.42 35.46 35.37 35.39 39.5K
10:39 35.39 35.47 35.39 35.47 14.5K
10:40 35.50 35.50 35.47 35.47 13.0K
10:41 35.48 35.48 35.42 35.46 18.2K
10:42 35.45 35.49 35.45 35.45 5.1K
10:43 35.52 35.55 35.50 35.51 12.8K
10:44 35.51 35.51 35.48 35.50 8.7K
10:45 35.48 35.50 35.45 35.45 4.2K
10:46 35.45 35.49 35.43 35.43 37.5K
10:47 35.45 35.45 35.45 35.45 0.2K
10:48 35.47 35.47 35.45 35.47 1.5K
10:49 35.47 35.49 35.44 35.49 8.4K
10:50 35.47 35.48 35.43 35.43 19.8K
10:51 35.46 35.48 35.45 35.45 20.2K
10:52 35.47 35.55 35.47 35.55 16.4K
10:53 35.55 35.55 35.47 35.53 23.2K
10:54 35.53 35.56 35.53 35.56 36.1K
10:55 35.51 35.54 35.50 35.54 25.9K
10:56 35.45 35.51 35.45 35.51 15.4K
10:57 35.45 35.48 35.44 35.44 29.9K
10:58 35.44 35.48 35.43 35.47 6.8K
10:59 35.54 35.56 35.54 35.54 6.0K
11:00 35.55 35.55 35.50 35.53 28.3K
11:01 35.52 35.52 35.50 35.50 3.2K
11:02 35.47 35.50 35.44 35.50 21.3K
11:03 35.51 35.51 35.46 35.46 2.7K
11:04 35.46 35.54 35.46 35.54 14.4K
11:05 35.54 35.54 35.45 35.45 30.4K
11:06 35.50 35.50 35.46 35.46 1.3K
11:07 35.49 35.51 35.44 35.48 2.7K
11:08 35.43 35.46 35.43 35.45 5.0K
11:09 35.45 35.45 35.37 35.37 42.5K
11:10 35.37 35.40 35.35 35.39 6.7K
11:11 35.35 35.41 35.35 35.41 4.9K
11:12 35.42 35.42 35.39 35.42 3.1K
11:13 35.42 35.43 35.42 35.42 11.8K
11:14 35.45 35.45 35.43 35.44 3.0K
11:15 35.42 35.42 35.41 35.41 1.0K
11:16 35.42 35.46 35.42 35.46 4.2K
11:17 35.45 35.48 35.45 35.45 0.4K
11:18 35.46 35.46 35.44 35.46 1.0K
11:19 35.41 35.48 35.41 35.48 10.3K
11:20 35.47 35.49 35.47 35.47 10.8K
11:21 35.44 35.44 35.42 35.43 3.3K
11:22 35.41 35.42 35.40 35.40 3.3K
11:23 35.40 35.40 35.40 35.40 3.0K
11:24 35.36 35.38 35.36 35.38 3.9K
11:25 35.38 35.38 35.30 35.34 28.1K
11:26 35.34 35.34 35.26 35.26 82.0K
11:27 35.24 35.31 35.24 35.31 7.2K
11:28 35.27 35.31 35.25 35.25 1.4K
11:29 35.24 35.25 35.24 35.25 5.2K
11:30 35.25 35.29 35.25 35.29 7.5K
11:31 35.29 35.30 35.25 35.26 7.8K
11:32 35.27 35.30 35.26 35.26 8.7K
11:33 35.26 35.27 35.25 35.27 5.0K
11:34 35.24 35.26 35.23 35.24 2.6K
11:35 35.27 35.27 35.23 35.23 1.1K
11:36 35.26 35.26 35.21 35.21 3.7K
11:37 35.21 35.24 35.15 35.20 38.9K
11:38 35.17 35.21 35.14 35.14 20.5K
11:39 35.16 35.16 35.13 35.13 1.4K
11:40 35.13 35.15 35.13 35.15 10.5K
11:41 35.15 35.15 35.10 35.10 14.2K
11:42 35.10 35.12 35.10 35.10 20.5K
11:43 35.10 35.10 35.04 35.04 31.4K
11:44 35.04 35.09 35.04 35.08 5.2K
11:45 35.08 35.08 35.05 35.06 16.1K
11:46 35.05 35.08 35.02 35.06 12.8K
11:47 35.06 35.06 35.02 35.06 6.7K
11:48 35.06 35.09 35.06 35.09 11.8K
11:49 35.11 35.12 35.10 35.12 6.7K
11:50 35.09 35.09 35.05 35.07 2.0K
11:51 35.03 35.07 35.03 35.07 7.7K
11:52 35.07 35.13 35.07 35.13 15.5K
11:53 35.11 35.15 35.10 35.10 16.6K
11:54 35.13 35.15 35.09 35.12 4.2K
11:55 35.16 35.16 35.15 35.16 5.9K
11:56 35.14 35.18 35.14 35.15 22.1K
11:57 35.18 35.24 35.18 35.24 8.8K
11:58 35.25 35.30 35.24 35.26 15.1K
11:59 35.28 35.34 35.28 35.31 2.5K
12:00 35.38 35.38 35.32 35.35 6.4K
12:01 35.35 35.39 35.33 35.35 20.5K
12:02 35.35 35.35 35.31 35.31 4.8K
12:03 35.33 35.33 35.28 35.31 13.8K
12:04 35.30 35.30 35.28 35.28 10.6K
12:05 35.28 35.28 35.27 35.27 2.1K
12:06 35.27 35.27 35.21 35.23 20.0K
12:07 35.27 35.39 35.27 35.35 17.9K
12:08 35.37 35.44 35.37 35.42 10.5K
12:09 35.42 35.46 35.42 35.42 2.0K
12:10 35.46 35.46 35.38 35.38 3.0K
12:11 35.34 35.38 35.31 35.31 4.2K
12:12 35.31 35.36 35.31 35.35 0.6K
12:13 35.35 35.37 35.31 35.33 24.1K
12:14 35.33 35.33 35.32 35.33 3.0K
12:15 35.31 35.32 35.29 35.32 13.5K
12:16 35.28 35.32 35.28 35.30 8.1K
12:17 35.30 35.30 35.25 35.25 3.6K
12:18 35.23 35.23 35.19 35.23 6.5K
12:19 35.21 35.22 35.21 35.22 0.4K
12:20 35.22 35.24 35.22 35.22 6.7K
12:21 35.22 35.24 35.18 35.22 18.4K
12:22 35.22 35.26 35.22 35.25 2.6K
12:23 35.25 35.32 35.25 35.32 2.8K
12:24 35.32 35.32 35.30 35.31 5.5K
12:25 35.31 35.31 35.27 35.27 10.4K
12:26 35.26 35.26 35.25 35.25 1.1K
12:27 35.25 35.27 35.25 35.25 1.7K
12:28 35.25 35.25 35.21 35.24 4.9K
12:29 35.21 35.24 35.20 35.20 3.7K
12:30 35.24 35.25 35.22 35.22 1.2K
12:31 35.25 35.27 35.25 35.27 2.3K
12:32 35.24 35.25 35.23 35.23 4.7K
12:33 35.20 35.20 35.18 35.18 9.8K
12:34 35.20 35.20 35.16 35.17 3.1K
12:35 35.16 35.17 35.15 35.15 4.0K
12:36 35.15 35.18 35.15 35.17 30.6K
12:37 35.20 35.22 35.20 35.22 1.4K
12:38 35.19 35.22 35.15 35.15 15.2K
12:39 35.20 35.22 35.20 35.22 5.9K
12:40 35.22 35.25 35.21 35.21 7.1K
12:41 35.21 35.28 35.21 35.28 7.0K
12:42 35.27 35.35 35.27 35.31 10.3K
12:43 35.32 35.34 35.32 35.34 0.6K
12:44 35.35 35.35 35.32 35.32 0.8K
12:45 35.35 35.35 35.31 35.31 3.7K
12:46 35.32 35.32 35.28 35.32 13.5K
12:47 35.32 35.36 35.32 35.36 1.4K
12:48 35.36 35.40 35.33 35.37 19.5K
12:49 35.39 35.40 35.39 35.40 0.8K
12:50 35.36 35.36 35.36 35.36 1.2K
12:51 35.38 35.38 35.34 35.34 3.6K
12:52 35.38 35.38 35.30 35.30 15.6K
12:53 35.30 35.31 35.30 35.30 11.3K
12:54 35.30 35.30 35.28 35.28 0.3K
12:55 35.27 35.28 35.27 35.28 0.9K
12:56 35.33 35.35 35.33 35.35 19.9K
12:57 35.34 35.34 35.31 35.33 1.9K
12:58 35.31 35.32 35.30 35.31 7.2K
12:59 35.32 35.32 35.31 35.32 1.8K
13:00 35.32 35.32 35.28 35.29 1.7K
13:01 35.29 35.32 35.29 35.32 1.5K
13:02 35.32 35.32 35.27 35.31 1.7K
13:03 35.32 35.33 35.30 35.33 4.2K
13:04 35.33 35.33 35.33 35.33 5.8K
13:05 35.33 35.33 35.29 35.31 7.0K
13:06 35.30 35.30 35.24 35.30 41.1K
13:07 35.33 35.33 35.29 35.29 2.9K
13:08 35.33 35.33 35.29 35.29 4.1K
13:09 35.32 35.32 35.26 35.31 7.1K
13:10 35.28 35.30 35.28 35.30 1.4K
13:11 35.28 35.32 35.28 35.30 0.3K
13:12 35.27 35.29 35.25 35.29 19.3K
13:13 35.30 35.30 35.27 35.30 12.3K
13:14 35.31 35.32 35.29 35.29 2.8K
13:15 35.32 35.32 35.25 35.25 2.9K
13:16 35.25 35.25 35.20 35.20 8.6K
13:17 35.17 35.18 35.15 35.15 36.2K
13:18 35.18 35.19 35.15 35.19 2.6K
13:19 35.19 35.19 35.16 35.19 0.2K
13:20 35.19 35.19 35.16 35.19 0.4K
13:21 35.16 35.16 35.16 35.16 1.5K
13:22 35.16 35.19 35.16 35.17 15.4K
13:23 35.20 35.25 35.20 35.25 9.7K
13:24 35.25 35.28 35.21 35.25 19.9K
13:25 35.24 35.24 35.22 35.22 9.5K
13:26 35.24 35.24 35.22 35.24 2.2K
13:27 35.24 35.24 35.22 35.23 6.6K
13:28 35.22 35.22 35.20 35.20 5.0K
13:29 35.20 35.20 35.17 35.17 9.0K
13:30 35.18 35.20 35.18 35.18 10.6K
13:31 35.19 35.23 35.18 35.23 42.5K
13:32 35.26 35.26 35.23 35.25 13.4K
13:33 35.25 35.27 35.25 35.25 2.4K
13:34 35.25 35.28 35.25 35.27 3.5K
13:35 35.26 35.26 35.25 35.25 24.3K
13:36 35.28 35.30 35.26 35.30 6.4K
13:37 35.31 35.35 35.31 35.34 16.4K
13:38 35.35 35.35 35.35 35.35 0.6K
13:39 35.35 35.37 35.34 35.37 1.3K
13:40 35.37 35.37 35.34 35.37 0.2K
13:41 35.37 35.37 35.35 35.36 1.7K
13:42 35.36 35.36 35.27 35.27 7.5K
13:43 35.26 35.32 35.26 35.32 3.9K
13:44 35.31 35.31 35.31 35.31 0.1K
13:45 35.35 35.35 35.32 35.32 7.3K
13:46 35.34 35.34 35.31 35.31 1.7K
13:47 35.34 35.36 35.34 35.36 6.1K
13:48 35.36 35.38 35.36 35.38 9.1K
13:49 35.39 35.41 35.37 35.41 42.8K
13:50 35.44 35.45 35.44 35.44 4.9K
13:51 35.42 35.43 35.39 35.40 10.1K
13:52 35.46 35.46 35.37 35.40 59.5K
13:53 35.43 35.43 35.38 35.41 6.2K
13:54 35.43 35.44 35.41 35.41 2.8K
13:55 35.43 35.47 35.43 35.46 4.5K
13:56 35.45 35.45 35.40 35.42 4.5K
13:57 35.42 35.42 35.36 35.38 4.0K
13:58 35.39 35.39 35.36 35.36 4.8K
13:59 35.40 35.40 35.33 35.35 28.7K
14:00 35.38 35.38 35.33 35.33 6.8K
14:01 35.37 35.39 35.35 35.36 2.1K
14:02 35.39 35.39 35.36 35.36 2.1K
14:03 35.37 35.39 35.37 35.39 0.6K
14:04 35.36 35.40 35.36 35.40 1.0K
14:05 35.40 35.41 35.39 35.40 7.1K
14:06 35.38 35.41 35.37 35.37 6.0K
14:07 35.39 35.39 35.38 35.39 0.8K
14:08 35.39 35.39 35.38 35.38 1.1K
14:09 35.38 35.39 35.38 35.39 2.9K
14:10 35.37 35.37 35.36 35.36 1.7K
14:11 35.34 35.36 35.34 35.34 9.4K
14:12 35.34 35.38 35.33 35.38 7.2K
14:13 35.37 35.40 35.37 35.40 15.9K
14:14 35.39 35.39 35.39 35.39 0.0K
14:15 35.39 35.47 35.39 35.47 58.7K
14:16 35.45 35.47 35.45 35.45 1.4K
14:17 35.48 35.54 35.48 35.49 86.1K
14:18 35.47 35.49 35.45 35.45 28.5K
14:19 35.44 35.44 35.39 35.39 1.6K
14:20 35.37 35.40 35.36 35.37 2.6K
14:21 35.35 35.37 35.35 35.37 1.7K
14:22 35.37 35.38 35.35 35.37 4.0K
14:23 35.36 35.37 35.36 35.37 0.9K
14:24 35.37 35.37 35.31 35.33 27.8K
14:25 35.33 35.37 35.30 35.30 18.8K
14:26 35.34 35.34 35.28 35.28 12.3K
14:27 35.32 35.37 35.32 35.35 2.9K
14:28 35.31 35.31 35.30 35.31 4.4K
14:29 35.31 35.31 35.30 35.30 0.5K
14:30 35.31 35.35 35.31 35.34 18.7K
14:31 35.31 35.33 35.31 35.32 1.3K
14:32 35.32 35.32 35.30 35.32 5.9K
14:33 35.32 35.32 35.32 35.32 0.1K
14:34 35.32 35.32 35.29 35.29 2.0K
14:35 35.32 35.32 35.31 35.31 2.4K
14:36 35.31 35.32 35.29 35.29 1.1K
14:37 35.29 35.30 35.28 35.30 12.2K
14:38 35.30 35.32 35.29 35.32 9.3K
14:39 35.32 35.32 35.30 35.30 2.3K
14:40 35.30 35.32 35.28 35.32 3.2K
14:41 35.32 35.32 35.28 35.30 5.8K
14:42 35.27 35.30 35.27 35.30 0.5K
14:43 35.27 35.29 35.25 35.29 4.6K
14:44 35.24 35.24 35.18 35.18 13.9K
14:45 35.18 35.20 35.18 35.20 2.0K
14:46 35.18 35.22 35.18 35.19 29.3K
14:47 35.20 35.24 35.20 35.24 3.6K
14:48 35.24 35.24 35.19 35.19 11.0K
14:49 35.19 35.19 35.18 35.18 6.2K
14:50 35.18 35.18 35.15 35.18 5.2K
14:51 35.18 35.18 35.12 35.12 55.4K
14:52 35.14 35.14 35.13 35.13 6.4K
14:53 35.13 35.15 35.10 35.14 9.4K
14:54 35.14 35.14 35.10 35.10 2.9K
14:55 35.14 35.14 35.11 35.12 2.2K
14:56 35.16 35.16 35.13 35.14 117.2K
14:57 35.14 35.14 35.05 35.05 72.5K
14:58 35.10 35.10 35.06 35.09 33.4K
14:59 35.09 35.13 35.08 35.13 6.1K
15:00 35.13 35.13 35.10 35.10 10.7K
15:01 35.13 35.16 35.11 35.14 16.8K
15:02 35.15 35.15 35.13 35.14 4.7K
15:03 35.14 35.19 35.14 35.19 6.4K
15:04 35.19 35.20 35.16 35.16 21.0K
15:05 35.16 35.16 35.14 35.15 12.2K
15:06 35.15 35.16 35.15 35.16 12.1K
15:07 35.16 35.16 35.14 35.14 9.7K
15:08 35.16 35.16 35.14 35.15 4.0K
15:09 35.15 35.16 35.14 35.14 15.1K
15:10 35.14 35.14 35.12 35.12 29.6K
15:11 35.14 35.14 35.10 35.11 6.8K
15:12 35.12 35.14 35.11 35.12 9.6K
15:13 35.14 35.14 35.12 35.14 15.1K
15:14 35.14 35.14 35.14 35.14 8.7K
15:15 35.12 35.14 35.11 35.11 138.0K
15:16 35.11 35.11 35.10 35.10 40.5K
15:17 35.10 35.11 35.07 35.10 10.0K
15:18 35.11 35.11 35.06 35.06 21.6K
15:19 35.07 35.08 35.03 35.03 36.7K
15:20 35.04 35.04 35.02 35.04 47.8K
15:21 35.01 35.03 35.01 35.03 44.9K
15:22 35.02 35.03 35.02 35.02 15.9K
15:23 35.02 35.08 35.02 35.08 32.3K
15:24 35.06 35.08 35.00 35.05 50.7K
15:25 35.05 35.05 35.03 35.03 14.7K
15:26 35.04 35.05 35.03 35.04 69.2K
15:27 35.03 35.05 35.03 35.05 36.2K
15:28 35.04 35.05 35.03 35.05 96.7K
15:29 35.05 35.07 35.04 35.07 50.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar