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 35.70 35.70 35.70 35.70 13.4K
09:15 35.63 35.63 35.37 35.43 73.4K
09:16 35.52 35.53 35.48 35.48 125.8K
09:17 35.59 35.59 35.56 35.56 28.8K
09:18 35.57 35.62 35.55 35.62 8.6K
09:19 35.55 35.59 35.53 35.53 67.2K
09:20 35.55 35.64 35.55 35.64 13.3K
09:21 35.62 35.62 35.53 35.55 8.7K
09:22 35.55 35.66 35.52 35.66 31.6K
09:23 35.66 35.67 35.63 35.66 3.5K
09:24 35.66 35.67 35.62 35.67 19.4K
09:25 35.72 35.72 35.67 35.67 41.4K
09:26 35.68 35.81 35.68 35.80 61.9K
09:27 35.79 35.85 35.79 35.84 32.7K
09:28 35.84 35.88 35.80 35.82 97.1K
09:29 35.76 35.76 35.64 35.67 55.1K
09:30 35.67 35.70 35.67 35.67 55.8K
09:31 35.70 35.75 35.68 35.75 12.6K
09:32 35.75 35.77 35.71 35.72 45.1K
09:33 35.71 35.79 35.70 35.73 35.9K
09:34 35.73 35.73 35.65 35.68 15.0K
09:35 35.72 35.81 35.72 35.81 29.0K
09:36 35.79 35.80 35.77 35.77 20.1K
09:37 35.77 35.80 35.73 35.73 12.0K
09:38 35.79 35.85 35.77 35.85 48.3K
09:39 35.88 35.94 35.85 35.94 109.1K
09:40 35.90 35.91 35.87 35.91 50.0K
09:41 35.91 35.96 35.91 35.96 34.2K
09:42 35.98 35.98 35.96 35.96 8.2K
09:43 35.96 35.96 35.92 35.96 22.5K
09:44 35.96 35.98 35.92 35.92 13.1K
09:45 35.95 35.95 35.87 35.90 44.0K
09:46 35.86 35.87 35.80 35.80 64.2K
09:47 35.81 35.85 35.81 35.85 3.3K
09:48 35.84 35.86 35.82 35.82 9.5K
09:49 35.80 35.83 35.80 35.83 1.5K
09:50 35.85 35.85 35.79 35.81 6.6K
09:51 35.79 35.85 35.79 35.85 6.6K
09:52 35.85 35.85 35.81 35.84 22.9K
09:53 35.82 35.86 35.81 35.85 35.8K
09:54 35.85 35.85 35.80 35.80 1.2K
09:55 35.81 35.81 35.73 35.73 19.5K
09:56 35.79 35.80 35.75 35.77 6.3K
09:57 35.73 35.80 35.73 35.77 15.6K
09:58 35.79 35.79 35.76 35.79 3.5K
09:59 35.76 35.79 35.76 35.77 12.8K
10:00 35.79 35.80 35.77 35.80 22.9K
10:01 35.78 35.82 35.78 35.82 4.7K
10:02 35.82 35.83 35.82 35.83 4.7K
10:03 35.82 35.83 35.80 35.82 7.8K
10:04 35.79 35.79 35.75 35.78 4.6K
10:05 35.73 35.74 35.69 35.71 13.9K
10:06 35.74 35.75 35.73 35.73 2.6K
10:07 35.73 35.73 35.70 35.73 18.9K
10:08 35.71 35.74 35.71 35.72 6.0K
10:09 35.72 35.74 35.71 35.73 4.7K
10:10 35.73 35.73 35.71 35.71 2.3K
10:11 35.73 35.73 35.70 35.71 4.4K
10:12 35.73 35.73 35.71 35.73 1.6K
10:13 35.73 35.74 35.71 35.74 3.1K
10:14 35.71 35.74 35.71 35.74 11.4K
10:15 35.71 35.74 35.70 35.70 6.2K
10:16 35.73 35.75 35.73 35.73 2.2K
10:17 35.75 35.75 35.73 35.73 5.0K
10:18 35.73 35.76 35.73 35.73 5.8K
10:19 35.72 35.73 35.70 35.71 5.8K
10:20 35.74 35.74 35.71 35.74 2.7K
10:21 35.72 35.75 35.72 35.75 6.0K
10:22 35.73 35.76 35.71 35.71 3.1K
10:23 35.71 35.74 35.71 35.71 1.6K
10:24 35.74 35.74 35.74 35.74 0.1K
10:25 35.65 35.67 35.61 35.63 34.4K
10:26 35.62 35.68 35.62 35.68 7.9K
10:27 35.68 35.68 35.68 35.68 2.1K
10:28 35.65 35.68 35.65 35.68 4.9K
10:29 35.70 35.70 35.68 35.68 2.7K
10:30 35.69 35.69 35.68 35.68 0.2K
10:31 35.68 35.68 35.67 35.67 0.7K
10:32 35.68 35.70 35.63 35.63 19.9K
10:33 35.64 35.67 35.63 35.67 1.5K
10:34 35.67 35.67 35.64 35.67 1.2K
10:35 35.64 35.79 35.64 35.79 61.8K
10:36 35.77 35.77 35.74 35.74 8.3K
10:37 35.76 35.76 35.74 35.74 0.4K
10:38 35.74 35.79 35.74 35.79 10.3K
10:39 35.77 35.78 35.75 35.76 2.0K
10:40 35.75 35.76 35.74 35.74 2.8K
10:41 35.76 35.77 35.76 35.76 1.4K
10:42 35.76 35.76 35.71 35.72 8.3K
10:43 35.74 35.74 35.72 35.72 0.8K
10:44 35.72 35.74 35.72 35.72 1.5K
10:45 35.74 35.75 35.74 35.74 5.2K
10:46 35.72 35.72 35.72 35.72 3.6K
10:47 35.74 35.75 35.74 35.75 0.4K
10:48 35.75 35.75 35.72 35.75 1.2K
10:49 35.72 35.75 35.72 35.72 3.2K
10:50 35.73 35.77 35.72 35.77 8.1K
10:51 35.76 35.78 35.75 35.75 0.9K
10:52 35.75 35.75 35.73 35.75 0.8K
10:53 35.75 35.75 35.75 35.75 1.1K
10:54 35.76 35.76 35.75 35.75 0.3K
10:55 35.75 35.75 35.71 35.71 2.8K
10:56 35.74 35.74 35.73 35.73 0.0K
10:57 35.73 35.74 35.65 35.65 18.1K
10:58 35.67 35.69 35.65 35.69 12.9K
10:59 35.69 35.69 35.66 35.69 0.3K
11:00 35.69 35.72 35.66 35.70 3.4K
11:01 35.70 35.72 35.70 35.70 0.6K
11:02 35.72 35.74 35.71 35.71 2.5K
11:03 35.71 35.74 35.70 35.74 7.4K
11:04 35.74 35.74 35.71 35.72 1.1K
11:05 35.72 35.75 35.72 35.75 0.3K
11:06 35.75 35.75 35.73 35.73 5.0K
11:07 35.75 35.75 35.72 35.72 1.0K
11:08 35.74 35.74 35.71 35.71 5.1K
11:09 35.75 35.75 35.71 35.75 3.2K
11:10 35.75 35.75 35.74 35.74 0.7K
11:11 35.74 35.74 35.72 35.72 0.5K
11:12 35.72 35.75 35.72 35.75 0.7K
11:13 35.71 35.73 35.70 35.70 5.0K
11:14 35.70 35.70 35.70 35.70 0.6K
11:15 35.68 35.70 35.66 35.67 4.3K
11:16 35.68 35.70 35.68 35.69 1.3K
11:17 35.69 35.70 35.69 35.69 2.5K
11:18 35.66 35.68 35.66 35.68 2.0K
11:19 35.68 35.69 35.66 35.69 2.3K
11:20 35.67 35.68 35.66 35.66 1.1K
11:21 35.73 35.73 35.67 35.70 23.7K
11:22 35.70 35.70 35.67 35.67 1.3K
11:23 35.67 35.70 35.67 35.70 1.1K
11:24 35.70 35.70 35.68 35.68 1.3K
11:25 35.70 35.70 35.70 35.70 0.3K
11:26 35.69 35.69 35.67 35.67 25.9K
11:27 35.70 35.70 35.70 35.70 1.8K
11:28 35.70 35.73 35.68 35.73 12.1K
11:29 35.73 35.73 35.73 35.73 0.4K
11:30 35.71 35.73 35.70 35.70 4.8K
11:31 35.75 35.75 35.71 35.72 0.1K
11:32 35.74 35.74 35.74 35.74 0.3K
11:33 35.72 35.74 35.71 35.71 4.8K
11:34 35.71 35.74 35.70 35.74 1.4K
11:35 35.71 35.75 35.71 35.74 1.3K
11:36 35.74 35.74 35.74 35.74 1.0K
11:37 35.74 35.74 35.73 35.73 0.2K
11:38 35.74 35.74 35.73 35.74 1.3K
11:39 35.74 35.74 35.70 35.70 1.6K
11:40 35.74 35.74 35.71 35.74 0.3K
11:41 35.74 35.74 35.72 35.72 1.1K
11:42 35.72 35.72 35.70 35.70 0.5K
11:43 35.71 35.71 35.71 35.71 0.3K
11:44 35.71 35.71 35.71 35.71 0.0K
11:45 35.71 35.72 35.70 35.70 5.3K
11:46 35.71 35.71 35.66 35.69 1.6K
11:47 35.55 35.56 35.47 35.49 157.4K
11:48 35.49 35.49 35.42 35.47 15.1K
11:49 35.47 35.48 35.47 35.48 0.2K
11:50 35.46 35.48 35.46 35.46 6.8K
11:51 35.49 35.49 35.46 35.46 0.5K
11:52 35.46 35.46 35.19 35.19 322.4K
11:53 35.20 35.20 35.02 35.02 232.5K
11:54 35.05 35.05 34.93 34.99 28.7K
11:55 34.98 35.01 34.98 35.00 30.6K
11:56 35.02 35.02 34.94 34.94 97.2K
11:57 34.94 35.11 34.94 35.11 204.0K
11:58 35.15 35.20 35.04 35.16 124.8K
11:59 35.19 35.19 34.98 34.98 129.2K
12:00 35.00 35.00 34.98 34.98 10.3K
12:01 34.98 35.00 34.97 34.97 91.0K
12:02 34.98 35.00 34.98 35.00 11.7K
12:03 35.00 35.06 34.98 35.02 57.4K
12:04 35.03 35.05 35.00 35.05 80.1K
12:05 35.04 35.05 34.98 35.04 8.9K
12:06 35.04 35.04 35.02 35.03 4.9K
12:07 35.02 35.04 35.02 35.03 2.5K
12:08 35.03 35.04 35.02 35.04 0.6K
12:09 35.04 35.05 35.03 35.05 1.7K
12:10 35.05 35.10 35.05 35.05 11.6K
12:11 35.10 35.10 35.10 35.10 0.7K
12:12 35.08 35.12 35.08 35.12 8.9K
12:13 35.11 35.15 35.10 35.14 3.8K
12:14 35.14 35.15 35.11 35.13 16.7K
12:15 35.13 35.15 35.13 35.13 1.2K
12:16 35.15 35.15 35.10 35.12 11.4K
12:17 35.13 35.15 35.13 35.15 11.2K
12:18 35.15 35.15 35.15 35.15 4.3K
12:19 35.15 35.17 35.13 35.17 20.6K
12:20 35.16 35.17 35.15 35.17 4.0K
12:21 35.17 35.19 35.17 35.18 7.2K
12:22 35.19 35.19 35.15 35.15 2.1K
12:23 35.18 35.19 35.16 35.19 2.7K
12:24 35.13 35.13 35.12 35.12 97.0K
12:25 35.13 35.14 35.11 35.14 1.1K
12:26 35.14 35.14 35.14 35.14 0.7K
12:27 35.15 35.16 35.14 35.16 0.8K
12:28 35.16 35.16 35.16 35.16 0.9K
12:29 35.15 35.15 35.14 35.14 1.1K
12:30 35.15 35.18 35.15 35.18 2.9K
12:31 35.17 35.17 35.16 35.17 23.4K
12:32 35.18 35.20 35.18 35.20 10.3K
12:33 35.20 35.20 35.16 35.19 1.8K
12:34 35.19 35.19 35.17 35.17 3.6K
12:35 35.16 35.18 35.11 35.11 20.8K
12:36 35.15 35.15 35.13 35.13 0.5K
12:37 35.13 35.16 35.13 35.13 8.9K
12:38 35.13 35.15 35.13 35.15 12.3K
12:39 35.14 35.14 35.11 35.12 17.0K
12:40 35.12 35.12 35.11 35.11 0.5K
12:41 35.10 35.13 35.07 35.08 19.2K
12:42 35.09 35.09 35.08 35.08 1.3K
12:43 35.06 35.08 35.06 35.07 4.7K
12:44 35.07 35.08 35.07 35.08 0.6K
12:45 35.09 35.09 35.07 35.07 2.4K
12:46 35.10 35.10 35.09 35.09 7.5K
12:47 35.09 35.09 35.07 35.09 0.0K
12:48 35.04 35.10 35.04 35.09 5.1K
12:49 35.10 35.10 35.05 35.05 9.0K
12:50 35.05 35.05 35.05 35.05 0.1K
12:51 35.08 35.08 35.08 35.08 0.3K
12:52 35.08 35.08 35.05 35.08 3.4K
12:53 35.08 35.08 35.08 35.08 1.0K
12:54 35.08 35.08 35.08 35.08 1.2K
12:55 35.09 35.09 35.07 35.09 0.2K
12:56 35.09 35.10 35.09 35.10 1.5K
12:57 35.10 35.10 35.09 35.10 1.6K
12:58 35.08 35.10 35.08 35.10 1.0K
12:59 35.10 35.10 35.08 35.08 2.8K
13:00 35.08 35.10 35.08 35.10 5.2K
13:01 35.08 35.11 35.08 35.11 4.5K
13:02 35.10 35.11 35.10 35.10 9.3K
13:03 35.11 35.12 35.11 35.12 1.3K
13:04 35.13 35.13 35.12 35.12 5.3K
13:05 35.14 35.15 35.14 35.15 21.3K
13:06 35.14 35.14 35.14 35.14 10.1K
13:07 35.14 35.22 35.14 35.22 172.3K
13:08 35.23 35.26 35.23 35.26 4.8K
13:09 35.25 35.28 35.25 35.27 6.5K
13:10 35.29 35.29 35.25 35.25 11.9K
13:11 35.26 35.29 35.26 35.26 8.4K
13:12 35.26 35.29 35.26 35.26 10.5K
13:13 35.26 35.31 35.26 35.30 1.6K
13:14 35.28 35.30 35.26 35.28 2.2K
13:15 35.28 35.30 35.27 35.27 15.6K
13:16 35.26 35.29 35.26 35.29 5.2K
13:17 35.30 35.31 35.27 35.27 4.6K
13:18 35.29 35.29 35.27 35.28 0.4K
13:19 35.27 35.30 35.25 35.30 13.0K
13:20 35.26 35.29 35.25 35.25 1.2K
13:21 35.25 35.25 35.25 35.25 5.7K
13:22 35.25 35.27 35.25 35.25 0.9K
13:23 35.23 35.23 35.23 35.23 2.8K
13:24 35.24 35.24 35.23 35.23 0.4K
13:25 35.25 35.25 35.23 35.23 1.6K
13:26 35.23 35.24 35.23 35.23 1.7K
13:27 35.23 35.24 35.23 35.23 1.0K
13:28 35.23 35.25 35.23 35.25 6.7K
13:29 35.23 35.24 35.23 35.24 1.1K
13:30 35.24 35.24 35.23 35.23 11.8K
13:31 35.23 35.24 35.21 35.24 2.6K
13:32 35.23 35.23 35.23 35.23 1.2K
13:33 35.23 35.23 35.23 35.23 0.1K
13:34 35.25 35.28 35.22 35.28 11.7K
13:35 35.29 35.29 35.23 35.23 12.1K
13:36 35.24 35.24 35.21 35.21 11.1K
13:37 35.24 35.26 35.24 35.26 1.6K
13:38 35.24 35.24 35.23 35.23 4.4K
13:39 35.23 35.23 35.21 35.21 8.8K
13:40 35.21 35.22 35.21 35.22 0.1K
13:41 35.22 35.25 35.22 35.23 0.8K
13:42 35.27 35.27 35.26 35.27 0.6K
13:43 35.25 35.28 35.25 35.28 11.3K
13:44 35.27 35.28 35.25 35.25 0.4K
13:45 35.28 35.28 35.26 35.26 0.1K
13:46 35.25 35.26 35.25 35.26 1.3K
13:47 35.26 35.28 35.25 35.25 2.3K
13:48 35.25 35.28 35.25 35.28 5.1K
13:49 35.28 35.28 35.25 35.26 1.7K
13:50 35.26 35.26 35.25 35.25 0.8K
13:51 35.25 35.29 35.25 35.27 5.5K
13:52 35.27 35.30 35.26 35.26 2.7K
13:53 35.27 35.30 35.26 35.30 0.3K
13:54 35.30 35.30 35.27 35.30 8.7K
13:55 35.27 35.30 35.27 35.30 2.6K
13:56 35.30 35.31 35.28 35.28 2.8K
13:57 35.28 35.28 35.25 35.25 0.5K
13:58 35.28 35.28 35.28 35.28 1.0K
13:59 35.28 35.28 35.25 35.25 9.7K
14:00 35.25 35.25 35.24 35.25 4.5K
14:01 35.24 35.24 35.24 35.24 1.7K
14:02 35.25 35.28 35.25 35.28 5.9K
14:03 35.28 35.28 35.23 35.23 5.8K
14:04 35.25 35.28 35.25 35.28 1.4K
14:05 35.28 35.28 35.28 35.28 0.1K
14:06 35.28 35.29 35.25 35.27 6.8K
14:07 35.26 35.29 35.26 35.29 0.5K
14:08 35.29 35.29 35.29 35.29 0.0K
14:09 35.29 35.29 35.25 35.28 0.7K
14:10 35.28 35.28 35.27 35.28 0.5K
14:11 35.27 35.28 35.25 35.25 0.8K
14:12 35.25 35.29 35.25 35.29 1.7K
14:13 35.29 35.29 35.26 35.29 0.2K
14:14 35.29 35.29 35.26 35.26 1.7K
14:15 35.29 35.29 35.25 35.25 1.9K
14:16 35.29 35.29 35.26 35.29 0.6K
14:17 35.29 35.29 35.29 35.29 0.4K
14:18 35.26 35.29 35.26 35.26 2.2K
14:19 35.29 35.29 35.29 35.29 0.3K
14:20 35.29 35.29 35.26 35.29 0.6K
14:21 35.29 35.29 35.26 35.26 2.3K
14:22 35.29 35.29 35.26 35.26 0.1K
14:23 35.29 35.29 35.25 35.25 6.6K
14:24 35.27 35.27 35.25 35.27 4.6K
14:25 35.25 35.27 35.25 35.27 0.3K
14:26 35.27 35.27 35.27 35.27 0.1K
14:27 35.25 35.27 35.25 35.27 6.7K
14:28 35.25 35.27 35.25 35.26 14.5K
14:29 35.24 35.27 35.24 35.24 7.3K
14:30 35.22 35.27 35.22 35.27 5.4K
14:31 35.26 35.27 35.26 35.26 0.7K
14:32 35.26 35.27 35.26 35.27 4.4K
14:33 35.28 35.29 35.26 35.26 4.5K
14:34 35.25 35.28 35.25 35.26 1.1K
14:35 35.28 35.28 35.26 35.26 1.1K
14:36 35.26 35.28 35.25 35.25 1.1K
14:37 35.26 35.27 35.26 35.26 0.6K
14:38 35.26 35.28 35.26 35.26 2.8K
14:39 35.27 35.28 35.26 35.28 1.7K
14:40 35.25 35.26 35.23 35.24 15.9K
14:41 35.24 35.24 35.22 35.22 7.8K
14:42 35.22 35.22 35.22 35.22 0.1K
14:43 35.24 35.24 35.22 35.22 8.4K
14:44 35.24 35.24 35.22 35.24 4.3K
14:45 35.24 35.24 35.22 35.24 1.1K
14:46 35.24 35.28 35.24 35.28 17.6K
14:47 35.28 35.28 35.25 35.27 1.8K
14:48 35.25 35.25 35.24 35.25 4.2K
14:49 35.24 35.26 35.22 35.22 12.8K
14:50 35.22 35.26 35.22 35.24 2.8K
14:51 35.24 35.25 35.24 35.25 0.4K
14:52 35.24 35.27 35.24 35.27 2.7K
14:53 35.26 35.27 35.26 35.27 1.1K
14:54 35.27 35.28 35.26 35.27 2.8K
14:55 35.27 35.30 35.27 35.30 20.9K
14:56 35.28 35.28 35.28 35.28 2.6K
14:57 35.30 35.30 35.27 35.27 2.4K
14:58 35.31 35.32 35.28 35.30 14.8K
14:59 35.34 35.34 35.34 35.34 2.4K
15:00 35.35 35.40 35.33 35.40 6.8K
15:01 35.43 35.43 35.37 35.41 11.1K
15:02 35.41 35.42 35.41 35.41 3.2K
15:03 35.41 35.42 35.40 35.42 1.7K
15:04 35.43 35.46 35.42 35.46 10.2K
15:05 35.46 35.46 35.41 35.43 22.5K
15:06 35.43 35.43 35.41 35.42 3.3K
15:07 35.43 35.44 35.40 35.42 13.1K
15:08 35.42 35.42 35.39 35.40 12.8K
15:09 35.40 35.42 35.40 35.42 8.4K
15:10 35.43 35.50 35.43 35.49 114.7K
15:11 35.48 35.50 35.45 35.50 28.5K
15:12 35.51 35.54 35.50 35.52 19.1K
15:13 35.52 35.59 35.52 35.58 24.2K
15:14 35.57 35.59 35.55 35.58 14.6K
15:15 35.58 35.58 35.51 35.57 17.9K
15:16 35.57 35.57 35.55 35.57 3.1K
15:17 35.57 35.57 35.55 35.56 8.6K
15:18 35.53 35.58 35.53 35.58 47.0K
15:19 35.57 35.59 35.48 35.53 76.7K
15:20 35.51 35.52 35.49 35.52 20.9K
15:21 35.53 35.59 35.53 35.59 48.4K
15:22 35.59 35.59 35.57 35.59 8.1K
15:23 35.58 35.58 35.58 35.58 4.3K
15:24 35.58 35.58 35.41 35.55 118.0K
15:25 35.55 35.55 35.52 35.52 27.8K
15:26 35.49 35.54 35.49 35.52 14.4K
15:27 35.52 35.55 35.52 35.54 25.2K
15:28 35.55 35.58 35.54 35.54 25.2K
15:29 35.52 35.60 35.43 35.49 86.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar