NMDC Steel Ltd (NMDS)

NMDS
🏛️ Indien →
47.32
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 36.30 36.30 36.30 36.30 10.0K
09:15 36.16 36.28 35.75 35.94 271.9K
09:16 35.95 36.40 35.95 36.30 169.9K
09:17 36.23 36.23 35.88 35.88 100.4K
09:18 35.89 35.99 35.81 35.97 73.9K
09:19 36.08 36.08 35.95 35.98 25.8K
09:20 35.99 36.12 35.95 36.12 34.8K
09:21 36.19 36.19 35.94 35.94 28.7K
09:22 35.86 36.11 35.85 36.08 69.2K
09:23 36.04 36.21 35.99 36.21 41.9K
09:24 36.20 36.20 36.02 36.02 6.0K
09:25 36.05 36.09 36.04 36.08 16.9K
09:26 36.15 36.27 36.15 36.20 11.7K
09:27 36.18 36.24 36.18 36.20 47.5K
09:28 36.27 36.40 36.27 36.40 30.8K
09:29 36.40 36.40 36.33 36.37 15.0K
09:30 36.35 36.41 36.34 36.41 55.2K
09:31 36.40 36.41 36.35 36.38 52.0K
09:32 36.34 36.47 36.30 36.42 56.3K
09:33 36.38 36.62 36.38 36.54 141.6K
09:34 36.50 36.53 36.46 36.47 10.5K
09:35 36.45 36.51 36.45 36.51 8.3K
09:36 36.49 36.55 36.49 36.55 18.9K
09:37 36.56 36.60 36.54 36.58 23.8K
09:38 36.58 36.58 36.55 36.57 1.8K
09:39 36.54 36.56 36.53 36.53 7.5K
09:40 36.53 36.53 36.47 36.47 22.9K
09:41 36.47 36.50 36.47 36.50 16.1K
09:42 36.49 36.50 36.48 36.49 4.4K
09:43 36.49 36.50 36.49 36.49 5.5K
09:44 36.48 36.51 36.48 36.51 7.2K
09:45 36.48 36.51 36.41 36.51 51.2K
09:46 36.51 36.51 36.45 36.45 4.2K
09:47 36.42 36.43 36.40 36.40 32.2K
09:48 36.45 36.46 36.43 36.46 90.9K
09:49 36.45 36.49 36.43 36.45 22.8K
09:50 36.43 36.49 36.43 36.49 29.1K
09:51 36.50 36.50 36.50 36.50 0.6K
09:52 36.46 36.50 36.44 36.44 4.2K
09:53 36.44 36.48 36.43 36.45 23.4K
09:54 36.40 36.48 36.40 36.46 6.9K
09:55 36.47 36.47 36.43 36.44 1.3K
09:56 36.45 36.47 36.45 36.47 18.3K
09:57 36.48 36.48 36.42 36.42 3.8K
09:58 36.42 36.42 36.40 36.40 18.8K
09:59 36.40 36.40 36.35 36.38 13.0K
10:00 36.38 36.39 36.36 36.36 21.8K
10:01 36.35 36.35 36.32 36.32 2.2K
10:02 36.32 36.32 36.28 36.30 32.1K
10:03 36.35 36.35 36.30 36.33 41.2K
10:04 36.32 36.33 36.31 36.31 2.3K
10:05 36.32 36.32 36.32 36.32 0.2K
10:06 36.31 36.31 36.26 36.26 27.8K
10:07 36.28 36.29 36.28 36.29 7.7K
10:08 36.29 36.29 36.29 36.29 5.4K
10:09 36.29 36.30 36.28 36.30 11.7K
10:10 36.31 36.35 36.31 36.35 57.5K
10:11 36.34 36.34 36.33 36.34 11.0K
10:12 36.34 36.34 36.32 36.32 1.4K
10:13 36.34 36.36 36.34 36.35 2.7K
10:14 36.35 36.38 36.35 36.38 6.7K
10:15 36.40 36.40 36.40 36.40 1.9K
10:16 36.40 36.40 36.39 36.40 1.8K
10:17 36.40 36.46 36.40 36.42 67.2K
10:18 36.42 36.42 36.38 36.38 8.3K
10:19 36.38 36.41 36.33 36.33 9.7K
10:20 36.33 36.41 36.33 36.38 4.7K
10:21 36.40 36.40 36.34 36.34 0.8K
10:22 36.34 36.37 36.34 36.37 2.3K
10:23 36.31 36.45 36.31 36.45 17.0K
10:24 36.45 36.46 36.42 36.46 31.2K
10:25 36.42 36.46 36.42 36.44 7.0K
10:26 36.43 36.43 36.39 36.40 13.1K
10:27 36.39 36.41 36.39 36.41 6.2K
10:28 36.41 36.41 36.40 36.41 1.7K
10:29 36.41 36.41 36.40 36.40 22.5K
10:30 36.39 36.39 36.39 36.39 1.3K
10:31 36.39 36.39 36.37 36.38 1.7K
10:32 36.41 36.47 36.41 36.45 2.6K
10:33 36.45 36.56 36.45 36.55 46.0K
10:34 36.54 36.55 36.52 36.52 2.8K
10:35 36.53 36.61 36.53 36.60 117.5K
10:36 36.60 36.62 36.60 36.62 0.4K
10:37 36.60 36.65 36.60 36.61 5.9K
10:38 36.60 36.60 36.57 36.57 2.5K
10:39 36.57 36.57 36.54 36.56 3.9K
10:40 36.54 36.56 36.54 36.55 0.1K
10:41 36.52 36.55 36.52 36.54 2.3K
10:42 36.51 36.54 36.51 36.54 3.5K
10:43 36.52 36.53 36.51 36.52 3.3K
10:44 36.53 36.53 36.48 36.52 16.7K
10:45 36.55 36.56 36.55 36.56 40.6K
10:46 36.53 36.53 36.51 36.51 5.8K
10:47 36.51 36.52 36.51 36.52 1.7K
10:48 36.55 36.55 36.54 36.54 1.5K
10:49 36.54 36.54 36.51 36.54 3.7K
10:50 36.54 36.56 36.53 36.56 2.6K
10:51 36.57 36.57 36.56 36.56 2.3K
10:52 36.56 36.56 36.56 36.56 1.7K
10:53 36.54 36.56 36.48 36.48 51.5K
10:54 36.54 36.54 36.52 36.52 0.5K
10:55 36.52 36.54 36.52 36.52 2.0K
10:56 36.52 36.53 36.52 36.53 1.5K
10:57 36.53 36.53 36.52 36.52 2.7K
10:58 36.54 36.59 36.54 36.59 4.3K
10:59 36.59 36.59 36.59 36.59 0.1K
11:00 36.59 36.59 36.56 36.56 2.5K
11:01 36.56 36.59 36.56 36.57 1.1K
11:02 36.58 36.58 36.57 36.57 1.6K
11:03 36.55 36.55 36.53 36.53 4.5K
11:04 36.53 36.53 36.51 36.51 1.5K
11:05 36.49 36.50 36.45 36.45 1.7K
11:06 36.46 36.46 36.45 36.45 2.0K
11:07 36.45 36.47 36.43 36.47 3.1K
11:08 36.45 36.45 36.43 36.43 1.5K
11:09 36.43 36.46 36.43 36.46 3.0K
11:10 36.44 36.44 36.44 36.44 5.4K
11:11 36.42 36.42 36.42 36.42 0.4K
11:12 36.47 36.47 36.43 36.43 4.3K
11:13 36.41 36.42 36.41 36.42 2.8K
11:14 36.40 36.42 36.40 36.42 0.3K
11:15 36.40 36.44 36.40 36.44 3.9K
11:16 36.44 36.47 36.44 36.47 1.1K
11:17 36.47 36.49 36.47 36.49 0.9K
11:18 36.52 36.53 36.50 36.50 7.4K
11:19 36.47 36.47 36.47 36.47 0.1K
11:20 36.50 36.50 36.47 36.47 0.5K
11:21 36.49 36.51 36.46 36.46 27.2K
11:22 36.46 36.46 36.40 36.44 16.9K
11:23 36.36 36.40 36.36 36.40 16.1K
11:24 36.40 36.40 36.37 36.37 2.4K
11:25 36.37 36.37 36.37 36.37 5.2K
11:26 36.37 36.40 36.37 36.40 5.4K
11:27 36.40 36.43 36.40 36.43 1.9K
11:28 36.42 36.45 36.42 36.45 1.7K
11:29 36.42 36.45 36.42 36.45 0.7K
11:30 36.45 36.45 36.40 36.42 3.3K
11:31 36.41 36.41 36.40 36.40 1.1K
11:32 36.40 36.40 36.39 36.39 1.2K
11:33 36.39 36.39 36.36 36.37 1.3K
11:34 36.36 36.37 36.36 36.37 2.2K
11:35 36.37 36.37 36.36 36.37 1.0K
11:36 36.37 36.37 36.37 36.37 1.1K
11:37 36.38 36.38 36.37 36.38 0.7K
11:38 36.38 36.38 36.37 36.37 2.3K
11:39 36.37 36.37 36.36 36.37 1.5K
11:40 36.35 36.36 36.35 36.36 1.2K
11:41 36.35 36.35 36.34 36.35 0.1K
11:42 36.35 36.35 36.35 36.35 4.5K
11:43 36.34 36.36 36.32 36.32 6.1K
11:44 36.32 36.33 36.31 36.31 2.4K
11:45 36.29 36.32 36.29 36.32 0.4K
11:46 36.32 36.32 36.31 36.31 1.3K
11:47 36.32 36.34 36.32 36.34 2.3K
11:48 36.38 36.42 36.37 36.37 5.7K
11:49 36.35 36.37 36.35 36.37 8.7K
11:50 36.38 36.38 36.34 36.36 1.9K
11:51 36.36 36.36 36.36 36.36 0.0K
11:52 36.36 36.36 36.36 36.36 0.1K
11:53 36.36 36.36 36.33 36.33 0.7K
11:54 36.33 36.34 36.32 36.34 1.3K
11:55 36.34 36.34 36.34 36.34 0.1K
11:56 36.34 36.34 36.33 36.34 1.1K
11:57 36.35 36.40 36.35 36.40 2.3K
11:58 36.40 36.40 36.38 36.39 0.5K
11:59 36.39 36.39 36.39 36.39 0.1K
12:00 36.39 36.39 36.39 36.39 0.5K
12:01 36.37 36.37 36.35 36.35 3.1K
12:02 36.36 36.36 36.35 36.36 1.2K
12:03 36.35 36.36 36.35 36.36 0.9K
12:04 36.35 36.36 36.35 36.36 1.8K
12:05 36.36 36.37 36.36 36.37 4.1K
12:06 36.37 36.39 36.37 36.39 1.7K
12:07 36.39 36.39 36.38 36.38 1.5K
12:08 36.37 36.37 36.37 36.37 0.9K
12:09 36.36 36.37 36.36 36.36 1.6K
12:10 36.36 36.36 36.35 36.35 1.9K
12:11 36.36 36.36 36.35 36.35 1.9K
12:12 36.40 36.43 36.40 36.42 10.3K
12:13 36.40 36.41 36.40 36.41 0.6K
12:14 36.41 36.41 36.40 36.40 1.2K
12:15 36.41 36.41 36.39 36.39 1.6K
12:16 36.41 36.42 36.40 36.42 9.0K
12:17 36.42 36.42 36.40 36.42 0.0K
12:18 36.42 36.42 36.40 36.40 1.0K
12:19 36.43 36.43 36.41 36.41 0.4K
12:20 36.41 36.43 36.39 36.39 8.6K
12:21 36.40 36.41 36.39 36.41 3.0K
12:22 36.41 36.41 36.41 36.41 0.3K
12:23 36.41 36.43 36.41 36.43 1.2K
12:24 36.43 36.43 36.35 36.35 39.6K
12:25 36.34 36.35 36.34 36.35 0.2K
12:26 36.37 36.37 36.36 36.37 0.2K
12:27 36.36 36.36 36.34 36.34 20.2K
12:28 36.32 36.32 36.30 36.30 1.8K
12:29 36.30 36.31 36.30 36.31 1.6K
12:30 36.31 36.31 36.31 36.31 1.2K
12:31 36.31 36.31 36.30 36.30 3.2K
12:32 36.30 36.33 36.30 36.33 2.1K
12:33 36.31 36.31 36.28 36.28 14.1K
12:34 36.28 36.28 36.28 36.28 0.5K
12:35 36.28 36.28 36.27 36.27 1.6K
12:36 36.26 36.26 36.25 36.26 3.4K
12:37 36.26 36.28 36.26 36.28 1.4K
12:38 36.28 36.29 36.26 36.29 0.5K
12:39 36.29 36.31 36.29 36.31 1.5K
12:40 36.34 36.34 36.29 36.31 12.2K
12:41 36.29 36.29 36.27 36.27 9.5K
12:42 36.27 36.27 36.27 36.27 0.0K
12:43 36.27 36.30 36.27 36.27 0.6K
12:44 36.29 36.29 36.26 36.26 1.0K
12:45 36.26 36.32 36.26 36.30 3.1K
12:46 36.30 36.30 36.30 36.30 0.0K
12:47 36.31 36.31 36.30 36.30 1.1K
12:48 36.29 36.29 36.25 36.29 4.1K
12:49 36.29 36.29 36.25 36.26 1.6K
12:50 36.26 36.28 36.26 36.28 0.5K
12:51 36.26 36.28 36.26 36.28 2.0K
12:52 36.27 36.28 36.27 36.28 0.2K
12:53 36.26 36.28 36.26 36.28 1.5K
12:54 36.26 36.26 36.22 36.24 38.9K
12:55 36.23 36.23 36.20 36.20 1.3K
12:56 36.17 36.21 36.17 36.19 2.8K
12:57 36.21 36.22 36.16 36.22 12.2K
12:58 36.21 36.23 36.21 36.23 0.7K
12:59 36.21 36.21 36.21 36.21 2.0K
13:00 36.20 36.20 36.15 36.15 3.1K
13:01 36.17 36.18 36.15 36.16 6.6K
13:02 36.18 36.19 36.17 36.17 4.4K
13:03 36.19 36.22 36.19 36.22 0.4K
13:04 36.22 36.22 36.22 36.22 1.0K
13:05 36.21 36.22 36.21 36.22 0.4K
13:06 36.22 36.22 36.22 36.22 0.1K
13:07 36.21 36.22 36.21 36.22 1.4K
13:08 36.22 36.22 36.20 36.20 2.1K
13:09 36.19 36.19 36.18 36.18 2.9K
13:10 36.20 36.24 36.20 36.24 4.2K
13:11 36.20 36.22 36.20 36.20 9.6K
13:12 36.20 36.20 36.19 36.19 1.0K
13:13 36.18 36.22 36.18 36.22 4.2K
13:14 36.22 36.22 36.22 36.22 0.0K
13:15 36.22 36.22 36.22 36.22 0.3K
13:16 36.19 36.30 36.19 36.30 33.1K
13:17 36.23 36.23 36.20 36.22 2.9K
13:18 36.21 36.21 36.17 36.21 2.2K
13:19 36.21 36.21 36.16 36.21 7.0K
13:20 36.21 36.21 36.21 36.21 19.9K
13:22 36.20 36.20 36.17 36.17 0.1K
13:23 36.20 36.20 36.20 36.20 1.6K
13:24 36.21 36.21 36.21 36.21 0.3K
13:25 36.21 36.21 36.21 36.21 0.5K
13:26 36.21 36.21 36.20 36.20 0.4K
13:27 36.20 36.21 36.20 36.20 1.3K
13:28 36.21 36.21 36.20 36.21 0.8K
13:29 36.20 36.20 36.16 36.16 16.1K
13:30 36.19 36.19 36.18 36.19 1.0K
13:31 36.19 36.21 36.19 36.21 0.8K
13:32 36.19 36.19 36.19 36.19 0.5K
13:33 36.18 36.20 36.18 36.20 0.2K
13:34 36.20 36.20 36.17 36.20 1.0K
13:35 36.19 36.19 36.19 36.19 0.8K
13:36 36.20 36.20 36.20 36.20 0.1K
13:37 36.20 36.23 36.20 36.23 1.5K
13:38 36.24 36.25 36.23 36.25 0.9K
13:39 36.25 36.25 36.21 36.21 2.6K
13:40 36.19 36.22 36.19 36.19 0.5K
13:41 36.22 36.22 36.21 36.22 0.3K
13:42 36.22 36.24 36.21 36.21 0.4K
13:43 36.20 36.22 36.17 36.22 7.7K
13:44 36.19 36.20 36.18 36.18 3.8K
13:45 36.20 36.21 36.20 36.21 0.3K
13:46 36.21 36.29 36.21 36.29 17.0K
13:47 36.25 36.25 36.25 36.25 0.1K
13:48 36.22 36.24 36.22 36.24 0.6K
13:49 36.23 36.23 36.23 36.23 0.0K
13:50 36.20 36.21 36.20 36.21 1.5K
13:51 36.21 36.23 36.21 36.23 0.5K
13:52 36.21 36.21 36.20 36.20 1.0K
13:53 36.21 36.21 36.20 36.21 0.2K
13:54 36.19 36.20 36.19 36.19 3.5K
13:55 36.19 36.19 36.19 36.19 0.0K
13:56 36.18 36.18 36.17 36.17 0.1K
13:57 36.17 36.17 36.17 36.17 0.8K
13:58 36.20 36.20 36.14 36.15 8.4K
13:59 36.16 36.16 36.13 36.13 1.1K
14:00 36.13 36.14 36.11 36.11 13.4K
14:01 36.05 36.13 36.05 36.11 48.2K
14:02 36.15 36.15 36.15 36.15 0.0K
14:03 36.12 36.14 36.12 36.14 4.3K
14:04 36.12 36.12 36.11 36.12 0.9K
14:05 36.12 36.17 36.12 36.17 5.8K
14:06 36.17 36.17 36.17 36.17 0.2K
14:07 36.16 36.16 36.16 36.16 2.3K
14:08 36.18 36.18 36.18 36.18 0.7K
14:10 36.19 36.19 36.16 36.19 23.4K
14:11 36.16 36.16 36.16 36.16 0.2K
14:12 36.19 36.19 36.17 36.17 0.3K
14:13 36.16 36.16 36.15 36.16 0.3K
14:14 36.15 36.17 36.15 36.16 13.1K
14:15 36.16 36.16 36.05 36.11 20.8K
14:16 36.11 36.11 36.10 36.11 0.5K
14:17 36.08 36.11 36.08 36.11 0.3K
14:18 36.09 36.11 36.09 36.11 4.0K
14:19 36.11 36.11 36.08 36.11 0.1K
14:20 36.10 36.10 36.08 36.08 1.1K
14:21 36.10 36.10 36.08 36.08 0.3K
14:22 36.08 36.11 36.08 36.10 2.2K
14:23 36.12 36.14 36.12 36.14 0.3K
14:24 36.14 36.17 36.14 36.15 0.7K
14:25 36.19 36.20 36.16 36.19 2.3K
14:26 36.19 36.19 36.17 36.18 10.2K
14:27 36.17 36.18 36.17 36.17 2.6K
14:28 36.17 36.18 36.17 36.18 0.4K
14:30 36.17 36.17 36.17 36.17 2.8K
14:31 36.17 36.18 36.17 36.18 0.1K
14:32 36.18 36.19 36.17 36.19 1.3K
14:33 36.17 36.19 36.17 36.19 0.0K
14:34 36.19 36.23 36.19 36.23 25.5K
14:35 36.22 36.22 36.19 36.19 0.8K
14:36 36.20 36.20 36.19 36.19 0.3K
14:37 36.19 36.19 36.17 36.17 0.9K
14:38 36.15 36.16 36.14 36.14 33.1K
14:39 36.18 36.18 36.18 36.18 19.5K
14:40 36.15 36.17 36.15 36.16 3.2K
14:41 36.16 36.17 36.16 36.17 0.0K
14:42 36.16 36.17 36.15 36.15 2.1K
14:43 36.15 36.17 36.15 36.17 3.5K
14:44 36.16 36.17 36.16 36.17 1.3K
14:45 36.17 36.18 36.17 36.18 1.6K
14:46 36.19 36.28 36.19 36.24 21.7K
14:47 36.27 36.27 36.25 36.25 2.1K
14:48 36.28 36.28 36.25 36.25 2.9K
14:49 36.25 36.27 36.25 36.27 1.5K
14:50 36.28 36.28 36.26 36.26 41.5K
14:51 36.26 36.27 36.26 36.26 0.6K
14:52 36.26 36.27 36.26 36.26 0.5K
14:53 36.27 36.27 36.26 36.26 1.7K
14:54 36.24 36.24 36.23 36.23 1.7K
14:55 36.23 36.23 36.23 36.23 0.0K
14:56 36.23 36.25 36.23 36.25 1.4K
14:57 36.22 36.25 36.22 36.23 11.9K
14:58 36.25 36.26 36.25 36.25 2.6K
14:59 36.26 36.29 36.26 36.29 2.6K
15:00 36.25 36.28 36.25 36.25 1.4K
15:01 36.28 36.30 36.28 36.30 14.7K
15:02 36.30 36.30 36.29 36.30 0.6K
15:03 36.30 36.30 36.29 36.29 12.4K
15:04 36.25 36.25 36.21 36.21 5.5K
15:05 36.21 36.23 36.16 36.17 28.6K
15:06 36.18 36.19 36.17 36.19 4.4K
15:07 36.19 36.19 36.19 36.19 0.3K
15:08 36.19 36.19 36.16 36.19 3.2K
15:09 36.18 36.18 36.15 36.16 2.4K
15:10 36.19 36.19 36.17 36.19 0.9K
15:11 36.19 36.19 36.16 36.19 2.2K
15:12 36.19 36.19 36.16 36.16 0.9K
15:13 36.16 36.19 36.16 36.18 6.5K
15:14 36.18 36.20 36.18 36.20 2.4K
15:15 36.20 36.25 36.20 36.25 6.0K
15:16 36.25 36.25 36.19 36.21 10.9K
15:17 36.18 36.23 36.18 36.23 23.1K
15:18 36.20 36.20 36.16 36.16 9.5K
15:19 36.20 36.20 36.15 36.19 10.8K
15:20 36.19 36.26 36.19 36.26 57.0K
15:21 36.26 36.28 36.25 36.28 22.0K
15:22 36.30 36.30 36.30 36.30 13.5K
15:23 36.30 36.30 36.29 36.30 25.4K
15:24 36.30 36.30 36.23 36.23 103.1K
15:25 36.23 36.25 36.23 36.25 8.2K
15:26 36.25 36.26 36.25 36.26 8.1K
15:27 36.28 36.28 36.26 36.28 13.1K
15:28 36.28 36.30 36.19 36.19 19.7K
15:29 36.19 36.30 36.19 36.21 14.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar