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 34.50 34.50 34.50 34.50 18.0K
09:15 34.60 35.03 34.60 35.02 99.9K
09:16 34.98 35.02 34.96 34.99 154.5K
09:17 34.99 35.17 34.99 35.17 112.3K
09:18 35.21 35.21 35.11 35.11 17.1K
09:19 35.11 35.19 35.10 35.19 10.5K
09:20 35.19 35.22 35.18 35.21 46.5K
09:21 35.22 35.32 35.19 35.32 15.9K
09:22 35.35 35.35 35.26 35.30 31.7K
09:23 35.35 35.40 35.35 35.37 19.7K
09:24 35.38 35.38 35.26 35.26 64.4K
09:25 35.27 35.29 35.24 35.29 4.2K
09:26 35.27 35.35 35.27 35.28 20.3K
09:27 35.29 35.35 35.29 35.35 20.1K
09:28 35.36 35.37 35.35 35.37 4.9K
09:29 35.37 35.37 35.32 35.34 9.8K
09:30 35.32 35.32 35.26 35.26 33.4K
09:31 35.25 35.30 35.25 35.30 6.9K
09:32 35.29 35.29 35.22 35.24 20.7K
09:33 35.20 35.20 35.13 35.16 36.7K
09:34 35.20 35.20 35.18 35.20 25.6K
09:35 35.21 35.21 35.14 35.15 27.5K
09:36 35.13 35.27 35.13 35.27 7.6K
09:37 35.26 35.33 35.26 35.29 63.4K
09:38 35.29 35.29 35.25 35.25 2.3K
09:39 35.27 35.30 35.27 35.29 20.7K
09:40 35.25 35.27 35.23 35.23 25.5K
09:41 35.27 35.27 35.20 35.20 17.3K
09:42 35.20 35.23 35.20 35.23 6.2K
09:43 35.24 35.31 35.24 35.31 20.0K
09:44 35.32 35.45 35.30 35.45 27.8K
09:45 35.45 35.48 35.43 35.46 53.9K
09:46 35.44 35.48 35.44 35.48 169.3K
09:47 35.50 35.51 35.44 35.44 32.8K
09:48 35.45 35.45 35.32 35.32 19.9K
09:49 35.28 35.28 35.21 35.24 11.1K
09:50 35.21 35.29 35.21 35.28 30.7K
09:51 35.28 35.35 35.28 35.30 13.4K
09:52 35.32 35.33 35.29 35.29 2.0K
09:53 35.30 35.32 35.21 35.21 12.0K
09:54 35.21 35.26 35.21 35.23 3.4K
09:55 35.20 35.25 35.17 35.23 29.0K
09:56 35.19 35.21 35.15 35.21 13.6K
09:57 35.21 35.25 35.21 35.25 2.4K
09:58 35.29 35.32 35.29 35.32 7.3K
09:59 35.31 35.31 35.28 35.31 6.8K
10:00 35.31 35.39 35.31 35.39 4.8K
10:01 35.38 35.41 35.33 35.41 25.0K
10:02 35.41 35.45 35.39 35.45 2.1K
10:03 35.47 35.49 35.44 35.46 9.2K
10:04 35.46 35.46 35.39 35.40 6.7K
10:05 35.41 35.41 35.39 35.41 2.8K
10:06 35.38 35.38 35.34 35.38 12.6K
10:07 35.39 35.40 35.39 35.40 2.8K
10:08 35.40 35.40 35.37 35.37 1.6K
10:09 35.40 35.40 35.37 35.37 1.1K
10:10 35.37 35.39 35.37 35.37 15.7K
10:11 35.39 35.48 35.37 35.48 18.3K
10:12 35.49 35.72 35.48 35.72 111.2K
10:13 35.67 35.70 35.66 35.69 32.9K
10:14 35.69 35.70 35.62 35.62 28.2K
10:15 35.69 35.70 35.61 35.61 15.2K
10:16 35.61 35.64 35.58 35.58 37.3K
10:17 35.61 35.65 35.60 35.63 14.8K
10:18 35.65 35.65 35.62 35.62 12.7K
10:19 35.63 35.65 35.61 35.63 48.7K
10:20 35.61 35.61 35.57 35.57 19.6K
10:21 35.60 35.65 35.57 35.65 21.7K
10:22 35.65 35.65 35.56 35.59 11.2K
10:23 35.59 35.60 35.58 35.59 2.1K
10:24 35.59 35.65 35.59 35.64 103.3K
10:25 35.58 35.61 35.58 35.61 15.0K
10:26 35.60 35.60 35.56 35.56 7.9K
10:27 35.56 35.60 35.56 35.60 2.1K
10:28 35.60 35.60 35.60 35.60 1.2K
10:29 35.60 35.62 35.59 35.61 8.8K
10:30 35.60 35.61 35.60 35.60 4.5K
10:31 35.61 35.61 35.58 35.58 4.4K
10:32 35.56 35.61 35.56 35.61 3.8K
10:33 35.61 35.66 35.61 35.66 13.8K
10:34 35.67 35.67 35.65 35.66 1.0K
10:35 35.68 35.72 35.68 35.72 7.1K
10:36 35.72 35.72 35.68 35.68 9.7K
10:37 35.91 36.06 35.87 36.00 579.3K
10:38 36.02 36.02 35.95 35.96 29.7K
10:39 35.96 36.07 35.91 35.91 77.6K
10:40 35.95 36.00 35.91 35.95 47.3K
10:41 35.97 36.03 35.97 36.03 176.5K
10:42 36.01 36.05 36.01 36.01 22.7K
10:43 36.01 36.01 35.97 35.97 2.2K
10:44 35.98 35.98 35.93 35.95 2.6K
10:45 35.95 35.95 35.92 35.93 3.3K
10:46 35.94 35.95 35.88 35.88 40.2K
10:47 35.90 35.90 35.87 35.89 6.4K
10:48 35.85 35.89 35.85 35.89 9.6K
10:49 35.88 35.89 35.86 35.89 3.9K
10:50 35.90 35.93 35.90 35.93 8.6K
10:51 35.93 35.95 35.92 35.95 38.0K
10:52 35.95 35.95 35.93 35.94 8.2K
10:53 35.93 35.93 35.93 35.93 2.4K
10:54 35.93 35.94 35.93 35.93 0.7K
10:55 35.93 35.94 35.92 35.93 4.9K
10:56 35.93 35.95 35.93 35.93 13.5K
10:57 35.93 35.93 35.89 35.91 60.5K
10:58 36.03 36.06 36.02 36.04 118.6K
10:59 36.04 36.07 36.04 36.05 9.2K
11:00 36.05 36.07 36.04 36.07 18.7K
11:01 36.06 36.15 36.04 36.15 61.5K
11:02 36.15 36.15 36.10 36.11 44.0K
11:03 36.12 36.12 36.08 36.09 8.4K
11:04 36.08 36.08 36.04 36.04 4.7K
11:05 36.04 36.04 36.03 36.03 8.9K
11:06 36.02 36.03 36.02 36.03 6.5K
11:07 36.03 36.03 35.99 35.99 24.8K
11:08 36.00 36.03 36.00 36.01 12.0K
11:09 36.03 36.10 36.01 36.10 17.4K
11:10 36.10 36.10 36.06 36.09 11.8K
11:11 36.07 36.10 36.07 36.10 6.0K
11:12 36.10 36.10 36.06 36.06 5.5K
11:13 36.07 36.07 36.05 36.05 8.9K
11:14 36.06 36.06 36.03 36.03 2.4K
11:15 36.05 36.05 36.04 36.04 4.9K
11:16 36.04 36.04 36.03 36.04 3.1K
11:17 36.04 36.04 36.04 36.04 1.2K
11:18 36.04 36.06 36.01 36.01 17.6K
11:19 36.01 36.02 36.00 36.00 14.0K
11:20 36.00 36.00 35.99 35.99 8.3K
11:21 35.99 36.03 35.97 35.98 17.4K
11:22 35.99 35.99 35.97 35.99 5.0K
11:23 35.99 36.00 35.99 36.00 2.5K
11:24 36.00 36.04 36.00 36.04 5.9K
11:25 36.04 36.04 36.04 36.04 1.2K
11:26 36.04 36.04 36.01 36.02 0.8K
11:27 36.04 36.04 36.03 36.03 5.1K
11:28 36.04 36.04 36.02 36.02 10.1K
11:29 36.07 36.07 36.07 36.07 17.8K
11:30 36.07 36.10 36.07 36.07 11.8K
11:31 36.10 36.10 36.06 36.07 4.9K
11:32 36.07 36.07 36.06 36.06 2.1K
11:33 36.07 36.07 36.06 36.07 0.9K
11:34 36.07 36.07 36.05 36.07 6.6K
11:35 36.07 36.10 36.04 36.04 33.3K
11:36 36.04 36.05 36.04 36.05 1.1K
11:37 36.07 36.10 36.07 36.09 32.7K
11:38 36.10 36.10 36.10 36.10 3.7K
11:39 36.10 36.13 36.07 36.13 12.5K
11:40 36.11 36.12 36.10 36.12 2.4K
11:41 36.10 36.12 36.08 36.08 6.9K
11:42 36.10 36.12 36.10 36.10 3.8K
11:43 36.10 36.10 36.08 36.09 0.2K
11:44 36.09 36.09 36.05 36.06 3.7K
11:45 36.07 36.08 36.07 36.08 22.7K
11:46 36.07 36.08 36.07 36.08 3.1K
11:47 36.07 36.08 36.07 36.07 8.3K
11:48 36.07 36.07 36.05 36.07 8.6K
11:49 36.05 36.07 36.05 36.06 3.7K
11:50 36.06 36.06 36.03 36.03 15.6K
11:51 36.03 36.07 36.03 36.07 1.0K
11:52 36.09 36.12 36.09 36.10 16.9K
11:53 36.10 36.12 36.10 36.12 1.4K
11:54 36.12 36.12 36.10 36.10 2.2K
11:55 36.10 36.12 36.10 36.12 0.6K
11:56 36.12 36.12 36.11 36.12 2.8K
11:57 36.16 36.16 36.13 36.15 64.9K
11:58 36.12 36.18 36.12 36.16 11.0K
11:59 36.15 36.20 36.15 36.18 16.2K
12:00 36.17 36.19 36.15 36.15 13.6K
12:01 36.15 36.15 36.13 36.13 6.3K
12:02 36.15 36.15 36.11 36.12 13.3K
12:03 36.12 36.13 36.12 36.13 1.0K
12:04 36.13 36.15 36.12 36.15 31.4K
12:05 36.12 36.15 36.12 36.13 1.0K
12:06 36.13 36.15 36.13 36.15 14.3K
12:07 36.13 36.15 36.13 36.15 5.1K
12:08 36.15 36.18 36.14 36.18 13.7K
12:09 36.15 36.25 36.15 36.24 77.4K
12:10 36.25 36.33 36.24 36.29 56.6K
12:11 36.28 36.28 36.26 36.26 4.0K
12:12 36.26 36.27 36.25 36.25 15.0K
12:13 36.25 36.27 36.24 36.25 20.0K
12:14 36.25 36.25 36.22 36.24 11.0K
12:15 36.24 36.24 36.21 36.22 4.1K
12:16 36.20 36.22 36.19 36.20 8.9K
12:17 36.20 36.22 36.20 36.20 4.2K
12:18 36.22 36.22 36.20 36.20 0.5K
12:19 36.20 36.20 36.19 36.19 11.0K
12:20 36.18 36.19 36.18 36.19 1.3K
12:21 36.19 36.19 36.17 36.19 5.2K
12:22 36.19 36.19 36.15 36.18 6.2K
12:23 36.18 36.19 36.15 36.19 2.0K
12:24 36.16 36.19 36.16 36.19 0.4K
12:25 36.18 36.18 36.17 36.18 12.8K
12:26 36.16 36.16 36.16 36.16 0.3K
12:27 36.16 36.19 36.16 36.19 5.9K
12:28 36.17 36.17 36.15 36.15 17.6K
12:29 36.15 36.16 36.15 36.15 4.7K
12:30 36.15 36.15 36.11 36.14 15.9K
12:31 36.08 36.08 36.07 36.07 24.3K
12:32 36.09 36.10 36.08 36.10 12.5K
12:33 36.10 36.10 36.08 36.08 3.5K
12:34 36.08 36.08 36.08 36.08 0.6K
12:35 36.08 36.10 36.08 36.08 2.9K
12:36 36.07 36.10 36.06 36.06 27.7K
12:37 36.07 36.07 36.06 36.06 0.3K
12:38 36.06 36.07 36.02 36.02 8.0K
12:39 36.02 36.06 36.02 36.02 2.1K
12:40 36.06 36.06 36.02 36.05 1.5K
12:41 36.05 36.05 36.03 36.03 1.4K
12:42 36.03 36.04 36.02 36.03 1.8K
12:43 36.03 36.05 36.03 36.05 10.0K
12:44 36.05 36.05 36.03 36.05 3.9K
12:45 36.02 36.02 35.93 35.94 47.7K
12:46 35.94 35.94 35.85 35.85 28.1K
12:47 35.89 35.89 35.86 35.88 17.1K
12:48 35.87 35.90 35.85 35.90 5.8K
12:49 35.90 35.90 35.79 35.79 31.4K
12:50 35.80 35.83 35.80 35.80 6.3K
12:51 35.80 35.81 35.75 35.75 14.4K
12:52 35.78 35.78 35.75 35.75 14.3K
12:53 35.82 35.82 35.80 35.80 0.9K
12:54 35.83 35.83 35.83 35.83 0.1K
12:55 35.80 35.84 35.80 35.84 1.1K
12:56 35.84 35.84 35.81 35.81 0.6K
12:57 35.81 35.84 35.81 35.81 7.5K
12:58 35.82 35.82 35.81 35.81 2.2K
12:59 35.81 35.85 35.80 35.85 1.9K
13:00 35.83 35.84 35.79 35.79 16.2K
13:01 35.80 35.80 35.75 35.76 4.4K
13:02 35.76 35.82 35.70 35.70 19.1K
13:03 35.72 35.72 35.67 35.70 17.4K
13:04 35.72 35.73 35.67 35.71 22.3K
13:05 35.71 35.75 35.67 35.67 1.8K
13:06 35.70 35.70 35.68 35.70 1.8K
13:07 35.69 35.76 35.68 35.76 10.2K
13:08 35.73 35.73 35.73 35.73 1.9K
13:09 35.70 35.72 35.70 35.72 0.9K
13:10 35.73 35.73 35.71 35.73 3.6K
13:11 35.72 35.72 35.70 35.71 5.4K
13:12 35.73 35.73 35.71 35.73 1.4K
13:13 35.74 35.75 35.71 35.71 2.2K
13:14 35.73 35.73 35.68 35.68 1.7K
13:15 35.71 35.71 35.68 35.68 2.4K
13:16 35.68 35.70 35.67 35.68 1.7K
13:17 35.68 35.69 35.68 35.69 2.3K
13:18 35.69 35.72 35.69 35.70 11.5K
13:19 35.71 35.74 35.71 35.71 1.0K
13:20 35.75 35.75 35.70 35.70 21.5K
13:21 35.70 35.72 35.70 35.72 2.5K
13:22 35.72 35.72 35.68 35.68 3.5K
13:23 35.69 35.69 35.69 35.69 0.0K
13:24 35.72 35.74 35.72 35.74 0.0K
13:25 35.74 35.75 35.70 35.70 9.5K
13:27 35.70 35.73 35.70 35.73 1.2K
13:28 35.73 35.75 35.73 35.75 1.1K
13:29 35.78 35.79 35.73 35.73 2.9K
13:30 35.77 35.77 35.74 35.74 1.3K
13:31 35.71 35.74 35.71 35.74 9.7K
13:32 35.74 35.74 35.72 35.74 5.4K
13:33 35.71 35.73 35.71 35.73 7.7K
13:34 35.73 35.73 35.71 35.71 0.1K
13:35 35.73 35.73 35.72 35.72 0.1K
13:36 35.73 35.73 35.71 35.71 0.6K
13:37 35.72 35.77 35.72 35.77 1.6K
13:38 35.79 35.79 35.76 35.79 3.3K
13:39 35.79 35.79 35.75 35.75 3.1K
13:40 35.73 35.73 35.72 35.72 1.2K
13:41 35.75 35.76 35.71 35.75 10.7K
13:42 35.78 35.79 35.75 35.75 8.3K
13:43 35.75 35.75 35.72 35.72 0.6K
13:44 35.71 35.73 35.71 35.72 4.6K
13:45 35.67 35.70 35.67 35.68 12.3K
13:46 35.71 35.72 35.71 35.71 0.9K
13:47 35.71 35.71 35.70 35.71 11.5K
13:48 35.71 35.71 35.71 35.71 0.0K
13:49 35.71 35.72 35.70 35.70 1.1K
13:50 35.70 35.72 35.70 35.72 0.2K
13:51 35.72 35.74 35.71 35.71 2.9K
13:52 35.70 35.74 35.70 35.74 2.3K
13:53 35.73 35.73 35.70 35.70 0.3K
13:54 35.71 35.75 35.71 35.71 1.6K
13:55 35.72 35.74 35.70 35.74 1.1K
13:56 35.72 35.79 35.71 35.76 55.4K
13:57 35.79 35.81 35.75 35.75 11.6K
13:58 35.71 35.75 35.71 35.75 0.6K
13:59 35.69 35.69 35.66 35.69 9.9K
14:00 35.69 35.70 35.69 35.70 0.5K
14:01 35.74 35.74 35.71 35.71 5.2K
14:02 35.74 35.74 35.74 35.74 0.2K
14:03 35.70 35.73 35.70 35.72 12.5K
14:04 35.72 35.75 35.72 35.75 0.4K
14:05 35.75 35.75 35.73 35.75 3.3K
14:06 35.75 35.77 35.75 35.77 6.5K
14:07 35.76 35.76 35.72 35.72 3.8K
14:08 35.76 35.80 35.75 35.75 4.9K
14:09 35.76 35.76 35.73 35.76 1.7K
14:10 35.75 35.76 35.75 35.75 10.4K
14:11 35.75 35.76 35.73 35.73 2.4K
14:12 35.75 35.75 35.72 35.72 2.5K
14:13 35.72 35.72 35.70 35.72 4.2K
14:14 35.72 35.72 35.70 35.71 2.0K
14:15 35.72 35.72 35.71 35.72 1.7K
14:16 35.71 35.75 35.71 35.73 1.1K
14:17 35.75 35.78 35.75 35.78 4.0K
14:18 35.76 35.80 35.76 35.76 5.6K
14:19 35.79 35.79 35.75 35.76 0.7K
14:20 35.76 35.78 35.75 35.76 1.9K
14:21 35.74 35.81 35.74 35.80 16.6K
14:22 35.80 35.83 35.80 35.81 0.9K
14:23 35.85 35.86 35.82 35.84 3.8K
14:24 35.81 35.82 35.81 35.82 9.2K
14:25 35.82 35.82 35.80 35.82 11.5K
14:26 35.82 35.82 35.80 35.80 1.1K
14:27 35.82 35.82 35.81 35.82 0.2K
14:28 35.80 35.82 35.80 35.80 1.1K
14:29 35.80 35.80 35.80 35.80 3.9K
14:30 35.82 35.82 35.80 35.82 0.8K
14:31 35.82 35.82 35.82 35.82 9.1K
14:32 35.80 35.82 35.79 35.79 36.9K
14:33 35.79 35.79 35.73 35.77 5.1K
14:34 35.74 35.74 35.71 35.71 2.7K
14:35 35.73 35.76 35.73 35.76 4.8K
14:36 35.76 35.76 35.73 35.73 0.0K
14:37 35.76 35.82 35.76 35.82 24.0K
14:38 35.82 35.82 35.78 35.82 1.9K
14:39 35.78 35.81 35.78 35.81 1.3K
14:40 35.81 35.81 35.77 35.78 2.1K
14:41 35.78 35.79 35.78 35.79 1.9K
14:42 35.77 35.79 35.76 35.76 0.7K
14:43 35.78 35.80 35.77 35.77 1.7K
14:44 35.77 35.80 35.77 35.80 3.9K
14:45 35.82 35.82 35.78 35.78 24.4K
14:46 35.78 35.78 35.75 35.78 3.0K
14:47 35.81 35.96 35.81 35.90 62.3K
14:48 35.88 35.93 35.87 35.92 23.9K
14:49 35.90 35.93 35.90 35.90 0.9K
14:50 35.97 36.05 35.97 36.05 65.4K
14:51 36.10 36.19 36.10 36.16 33.2K
14:52 36.17 36.17 36.15 36.15 6.8K
14:53 36.14 36.20 36.14 36.20 28.9K
14:54 36.22 36.22 36.20 36.20 8.9K
14:55 36.19 36.21 36.19 36.20 10.5K
14:56 36.20 36.20 36.17 36.17 3.0K
14:57 36.17 36.18 36.17 36.17 3.6K
14:58 36.17 36.21 36.17 36.21 36.0K
14:59 36.21 36.22 36.19 36.20 10.2K
15:00 36.22 36.23 36.19 36.22 6.0K
15:01 36.21 36.21 36.20 36.20 5.2K
15:02 36.19 36.20 36.14 36.14 31.1K
15:03 36.14 36.16 36.14 36.16 11.1K
15:04 36.16 36.16 36.08 36.10 64.2K
15:05 36.10 36.10 36.05 36.05 8.8K
15:06 36.03 36.04 36.01 36.03 5.6K
15:07 36.02 36.02 35.92 35.95 25.5K
15:08 35.98 35.99 35.96 35.98 5.6K
15:09 35.98 35.98 35.96 35.96 16.2K
15:10 35.92 35.97 35.92 35.94 16.9K
15:11 35.96 35.97 35.93 35.97 6.7K
15:12 35.97 35.97 35.91 35.96 5.1K
15:13 35.96 35.96 35.95 35.96 3.5K
15:14 35.95 35.95 35.92 35.92 5.8K
15:15 35.91 35.94 35.91 35.94 13.9K
15:16 35.96 36.01 35.95 35.95 11.8K
15:17 35.95 36.01 35.95 35.95 8.9K
15:18 35.97 35.98 35.97 35.98 9.5K
15:19 35.98 35.98 35.95 35.98 12.1K
15:20 35.97 35.99 35.93 35.97 25.0K
15:21 35.97 36.00 35.96 36.00 11.5K
15:22 36.00 36.00 35.99 36.00 2.8K
15:23 36.00 36.05 36.00 36.05 19.4K
15:24 36.05 36.08 36.03 36.08 18.4K
15:25 36.07 36.07 36.00 36.05 46.7K
15:26 36.05 36.05 36.02 36.02 31.1K
15:27 36.02 36.05 36.02 36.05 23.2K
15:28 36.06 36.09 36.05 36.07 27.6K
15:29 36.07 36.09 36.03 36.03 38.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar