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 8.8K
09:15 36.41 36.42 36.37 36.39 25.9K
09:16 36.36 36.38 36.23 36.38 21.9K
09:17 36.38 36.38 36.15 36.21 31.2K
09:18 36.18 36.23 36.12 36.20 19.6K
09:19 36.18 36.28 36.16 36.28 16.3K
09:20 36.26 36.41 36.26 36.41 17.1K
09:21 36.45 36.53 36.44 36.53 40.3K
09:22 36.55 36.57 36.48 36.48 21.0K
09:23 36.42 36.62 36.42 36.62 35.4K
09:24 36.65 36.75 36.64 36.74 58.6K
09:25 36.75 36.77 36.72 36.75 23.2K
09:26 36.75 36.76 36.67 36.71 13.9K
09:27 36.72 36.73 36.69 36.71 60.0K
09:28 36.77 36.83 36.76 36.83 16.0K
09:29 36.84 36.84 36.61 36.74 134.1K
09:30 36.71 36.79 36.69 36.69 18.0K
09:31 36.73 36.84 36.73 36.84 40.4K
09:32 36.84 37.04 36.84 37.04 123.8K
09:33 37.14 37.26 37.05 37.26 100.8K
09:34 37.20 37.34 37.10 37.32 186.3K
09:35 37.28 37.29 37.25 37.29 49.5K
09:36 37.31 37.38 37.22 37.37 72.1K
09:37 37.32 37.32 37.26 37.29 15.1K
09:38 37.26 37.26 37.21 37.21 15.0K
09:39 37.24 37.30 37.21 37.30 25.1K
09:40 37.34 37.34 37.23 37.25 14.5K
09:41 37.25 37.28 37.24 37.27 10.3K
09:42 37.25 37.31 37.25 37.31 27.2K
09:43 37.31 37.34 37.24 37.24 10.9K
09:44 37.24 37.24 37.21 37.21 6.5K
09:45 37.20 37.20 37.16 37.16 29.0K
09:46 37.16 37.20 37.16 37.16 37.4K
09:47 37.23 37.34 37.23 37.31 45.2K
09:48 37.34 37.34 37.30 37.30 16.7K
09:49 37.30 37.34 37.26 37.34 30.4K
09:50 37.29 37.29 37.17 37.18 32.9K
09:51 37.21 37.21 37.15 37.15 9.2K
09:52 37.10 37.15 37.10 37.10 11.7K
09:53 37.10 37.20 37.09 37.17 38.6K
09:54 37.17 37.17 37.10 37.10 5.3K
09:55 37.10 37.20 37.10 37.20 25.0K
09:56 37.20 37.20 37.17 37.20 6.6K
09:57 37.21 37.24 37.21 37.23 12.4K
09:58 37.20 37.24 37.17 37.17 27.8K
09:59 37.15 37.15 37.11 37.11 1.8K
10:00 37.15 37.15 37.00 37.02 37.8K
10:01 37.01 37.05 36.98 36.98 112.8K
10:02 36.97 37.01 36.96 37.00 22.1K
10:03 37.00 37.05 37.00 37.04 5.5K
10:04 37.04 37.04 36.85 36.88 72.9K
10:05 36.89 36.99 36.89 36.99 81.3K
10:06 36.99 37.04 36.99 37.04 20.8K
10:07 36.99 37.00 36.99 37.00 6.3K
10:08 37.00 37.04 36.98 37.04 5.1K
10:09 37.01 37.01 36.93 36.96 5.6K
10:10 36.96 36.96 36.90 36.90 5.4K
10:11 36.94 36.96 36.93 36.95 5.9K
10:12 37.01 37.01 37.00 37.00 13.0K
10:13 37.00 37.00 36.96 36.96 1.5K
10:14 37.00 37.03 37.00 37.03 10.5K
10:15 37.00 37.00 36.95 36.95 1.8K
10:16 36.97 36.98 36.94 36.98 1.3K
10:17 36.98 36.98 36.94 36.94 0.3K
10:18 36.98 36.98 36.94 36.95 3.1K
10:19 36.95 36.98 36.93 36.98 4.0K
10:20 36.98 36.98 36.95 36.95 0.1K
10:21 36.98 36.98 36.93 36.97 3.9K
10:22 36.96 36.96 36.93 36.94 0.3K
10:23 36.95 36.95 36.94 36.94 12.0K
10:24 36.98 37.05 36.98 37.01 8.1K
10:25 37.05 37.05 37.00 37.00 6.5K
10:26 36.98 36.98 36.96 36.97 5.8K
10:27 36.99 36.99 36.95 36.95 1.4K
10:28 36.98 36.99 36.95 36.99 2.7K
10:29 36.95 36.98 36.94 36.96 3.4K
10:30 36.95 37.00 36.95 37.00 1.6K
10:31 36.95 36.96 36.90 36.94 5.5K
10:32 36.94 36.96 36.92 36.96 2.6K
10:33 36.92 36.96 36.92 36.96 2.3K
10:34 36.97 36.99 36.97 36.98 10.1K
10:35 36.99 36.99 36.95 36.95 9.0K
10:36 36.92 36.96 36.92 36.95 1.1K
10:37 36.95 36.96 36.91 36.95 4.1K
10:38 36.92 36.96 36.92 36.92 2.5K
10:39 36.96 36.97 36.96 36.97 3.1K
10:40 36.98 36.98 36.97 36.97 0.8K
10:41 36.97 36.97 36.96 36.97 0.8K
10:42 36.95 36.97 36.95 36.97 0.3K
10:43 36.95 36.97 36.95 36.97 5.5K
10:44 36.95 36.97 36.95 36.97 4.6K
10:45 37.00 37.02 36.98 37.00 5.5K
10:46 37.00 37.04 37.00 37.00 36.0K
10:47 37.00 37.02 37.00 37.02 0.5K
10:48 37.03 37.03 37.03 37.03 1.4K
10:49 37.03 37.03 37.01 37.03 0.3K
10:50 37.04 37.04 37.00 37.00 1.0K
10:51 37.01 37.04 37.01 37.04 4.0K
10:52 37.00 37.08 37.00 37.05 10.3K
10:53 37.05 37.05 37.05 37.05 0.1K
10:54 37.05 37.07 37.05 37.07 4.5K
10:55 37.09 37.14 37.07 37.07 14.8K
10:56 37.07 37.12 37.07 37.09 25.9K
10:57 37.09 37.09 37.02 37.02 4.1K
10:58 37.04 37.04 37.04 37.04 0.1K
10:59 37.01 37.02 36.96 37.00 8.6K
11:00 36.99 37.02 36.97 36.99 3.1K
11:01 37.02 37.03 36.99 37.03 0.9K
11:02 37.02 37.02 37.02 37.02 0.0K
11:03 37.00 37.00 36.97 37.00 4.2K
11:04 37.04 37.10 37.04 37.08 25.1K
11:05 37.10 37.16 37.10 37.13 32.2K
11:06 37.13 37.15 37.09 37.14 13.6K
11:07 37.19 37.25 37.11 37.19 66.6K
11:08 37.20 37.35 37.17 37.35 92.6K
11:09 37.29 37.30 37.15 37.16 64.8K
11:10 37.17 37.20 37.17 37.19 11.5K
11:11 37.17 37.17 37.13 37.16 64.1K
11:12 37.15 37.15 37.15 37.15 0.3K
11:13 37.17 37.19 37.17 37.19 0.3K
11:14 37.19 37.25 37.19 37.25 19.2K
11:15 37.22 37.22 37.18 37.18 6.9K
11:16 37.18 37.18 37.15 37.15 2.7K
11:17 37.12 37.17 37.12 37.15 2.4K
11:18 37.15 37.17 37.15 37.17 2.4K
11:19 37.17 37.17 37.14 37.14 0.8K
11:20 37.14 37.14 37.14 37.14 0.3K
11:21 37.13 37.17 37.12 37.17 4.1K
11:22 37.39 37.39 37.30 37.30 126.5K
11:23 37.30 37.36 37.28 37.36 101.2K
11:24 37.37 37.39 37.32 37.37 31.3K
11:25 37.36 37.39 37.30 37.33 15.5K
11:26 37.30 37.35 37.30 37.35 58.2K
11:27 37.34 37.37 37.30 37.30 37.9K
11:28 37.33 37.33 37.29 37.31 12.9K
11:29 37.31 37.34 37.31 37.34 4.8K
11:30 37.26 37.30 37.25 37.30 44.0K
11:31 37.27 37.30 37.26 37.30 14.3K
11:32 37.33 37.47 37.33 37.43 88.4K
11:33 37.41 37.41 37.36 37.36 0.6K
11:34 37.36 37.36 37.30 37.30 12.6K
11:35 37.34 37.39 37.34 37.39 13.9K
11:36 37.36 37.41 37.36 37.41 23.6K
11:37 37.38 37.40 37.36 37.38 6.3K
11:38 37.38 37.48 37.38 37.48 47.8K
11:39 37.45 37.45 37.45 37.45 1.0K
11:40 37.41 37.44 37.40 37.41 13.5K
11:41 37.55 37.55 37.43 37.45 124.3K
11:42 37.47 37.47 37.41 37.44 4.2K
11:43 37.44 37.44 37.35 37.35 57.8K
11:44 37.36 37.37 37.35 37.37 4.2K
11:45 37.37 37.37 37.35 37.35 38.4K
11:46 37.35 37.35 37.27 37.27 19.1K
11:47 37.27 37.27 37.26 37.27 0.9K
11:48 37.26 37.31 37.26 37.31 21.7K
11:49 37.26 37.29 37.21 37.23 30.2K
11:50 37.23 37.25 37.19 37.25 48.8K
11:51 37.26 37.28 37.21 37.21 6.2K
11:52 37.28 37.28 37.26 37.26 8.6K
11:53 37.22 37.25 37.22 37.25 3.0K
11:54 37.22 37.22 37.20 37.21 2.5K
11:55 37.20 37.21 37.20 37.21 2.0K
11:56 37.20 37.25 37.15 37.25 52.7K
11:57 37.23 37.25 37.20 37.25 5.5K
11:58 37.25 37.28 37.25 37.28 0.4K
11:59 37.28 37.28 37.28 37.28 0.3K
12:00 37.26 37.28 37.26 37.28 0.2K
12:01 37.28 37.35 37.25 37.35 25.2K
12:02 37.34 37.41 37.34 37.41 3.6K
12:03 37.40 37.44 37.40 37.41 2.1K
12:04 37.41 37.41 37.41 37.41 0.9K
12:05 37.41 37.43 37.40 37.42 39.8K
12:06 37.40 37.44 37.40 37.40 32.2K
12:07 37.42 37.42 37.40 37.40 7.4K
12:08 37.42 37.42 37.35 37.41 8.6K
12:09 37.38 37.41 37.38 37.40 1.0K
12:10 37.40 37.40 37.38 37.38 0.6K
12:11 37.38 37.38 37.35 37.37 3.1K
12:12 37.37 37.38 37.37 37.38 7.1K
12:13 37.38 37.39 37.37 37.37 3.1K
12:14 37.38 37.38 37.35 37.35 4.1K
12:15 37.35 37.38 37.35 37.38 0.9K
12:16 37.37 37.37 37.31 37.35 11.9K
12:17 37.35 37.35 37.35 37.35 1.5K
12:18 37.35 37.35 37.32 37.32 14.7K
12:19 37.35 37.35 37.32 37.35 1.7K
12:20 37.35 37.35 37.35 37.35 1.4K
12:21 37.30 37.34 37.30 37.34 4.6K
12:22 37.31 37.34 37.31 37.34 0.0K
12:23 37.34 37.35 37.34 37.35 3.6K
12:24 37.35 37.35 37.34 37.34 1.1K
12:25 37.34 37.35 37.33 37.33 1.1K
12:26 37.35 37.35 37.35 37.35 1.0K
12:27 37.35 37.35 37.33 37.33 2.2K
12:28 37.35 37.35 37.33 37.33 0.6K
12:29 37.35 37.35 37.32 37.33 1.9K
12:30 37.35 37.35 37.35 37.35 1.3K
12:31 37.32 37.35 37.32 37.35 11.2K
12:32 37.35 37.38 37.32 37.38 43.4K
12:33 37.39 37.44 37.39 37.41 2.0K
12:34 37.43 37.43 37.38 37.38 5.0K
12:35 37.38 37.38 37.37 37.37 3.7K
12:36 37.35 37.37 37.35 37.35 1.1K
12:37 37.37 37.37 37.32 37.32 4.1K
12:38 37.32 37.34 37.32 37.34 1.1K
12:39 37.34 37.34 37.25 37.26 38.5K
12:40 37.30 37.34 37.29 37.32 10.4K
12:41 37.32 37.32 37.27 37.27 12.7K
12:42 37.27 37.30 37.27 37.30 0.9K
12:43 37.30 37.30 37.25 37.25 4.1K
12:44 37.29 37.29 37.25 37.26 5.1K
12:45 37.29 37.29 37.29 37.29 0.2K
12:46 37.29 37.29 37.25 37.26 2.6K
12:47 37.26 37.29 37.26 37.29 1.3K
12:48 37.26 37.26 37.26 37.26 1.3K
12:49 37.26 37.26 37.25 37.25 38.2K
12:50 37.21 37.22 37.20 37.20 12.2K
12:51 37.15 37.17 37.14 37.15 7.5K
12:52 37.15 37.18 37.15 37.16 1.5K
12:53 37.15 37.15 37.14 37.14 13.2K
12:54 37.15 37.15 37.14 37.14 4.7K
12:55 37.17 37.17 37.14 37.14 0.8K
12:56 37.17 37.17 37.14 37.14 3.1K
12:57 37.13 37.17 37.13 37.17 2.0K
12:58 37.15 37.17 37.15 37.15 1.1K
12:59 37.15 37.17 37.15 37.17 2.3K
13:00 37.20 37.20 37.17 37.19 10.7K
13:01 37.22 37.25 37.22 37.25 2.7K
13:02 37.25 37.27 37.25 37.27 2.5K
13:03 37.25 37.29 37.25 37.28 11.4K
13:04 37.30 37.30 37.21 37.25 31.7K
13:05 37.21 37.24 37.20 37.24 0.2K
13:06 37.24 37.24 37.24 37.24 0.3K
13:07 37.24 37.27 37.24 37.27 0.0K
13:08 37.26 37.26 37.24 37.24 0.1K
13:09 37.24 37.24 37.24 37.24 1.5K
13:10 37.28 37.28 37.27 37.27 0.2K
13:11 37.24 37.28 37.24 37.28 20.0K
13:12 37.25 37.25 37.24 37.24 0.5K
13:13 37.24 37.28 37.24 37.27 0.8K
13:14 37.27 37.28 37.25 37.28 2.7K
13:15 37.28 37.29 37.25 37.25 1.1K
13:16 37.27 37.28 37.27 37.28 2.7K
13:17 37.28 37.29 37.28 37.29 0.6K
13:18 37.29 37.29 37.25 37.25 9.6K
13:19 37.23 37.24 37.22 37.23 22.7K
13:20 37.23 37.23 37.20 37.20 10.2K
13:21 37.19 37.24 37.19 37.24 26.9K
13:22 37.22 37.22 37.20 37.20 11.3K
13:23 37.22 37.22 37.19 37.19 0.2K
13:24 37.22 37.22 37.22 37.22 0.0K
13:25 37.22 37.23 37.19 37.20 1.5K
13:26 37.24 37.25 37.23 37.24 34.6K
13:27 37.24 37.28 37.24 37.28 3.3K
13:28 37.28 37.28 37.26 37.26 0.3K
13:29 37.24 37.24 37.23 37.23 1.1K
13:30 37.22 37.26 37.22 37.26 2.7K
13:32 37.25 37.26 37.23 37.26 0.7K
13:33 37.26 37.29 37.22 37.29 4.7K
13:34 37.27 37.41 37.27 37.41 67.5K
13:35 37.41 37.41 37.41 37.41 4.4K
13:36 37.40 37.41 37.40 37.41 24.6K
13:37 37.39 37.42 37.38 37.38 55.4K
13:38 37.37 37.38 37.36 37.38 0.7K
13:39 37.37 37.39 37.34 37.34 36.5K
13:40 37.35 37.36 37.34 37.36 2.3K
13:41 37.38 37.38 37.36 37.36 0.6K
13:42 37.36 37.38 37.36 37.37 4.3K
13:43 37.38 37.40 37.38 37.40 9.0K
13:44 37.40 37.44 37.39 37.44 21.0K
13:45 37.39 37.43 37.39 37.42 4.8K
13:46 37.42 37.42 37.39 37.41 43.4K
13:47 37.44 37.45 37.40 37.40 6.0K
13:48 37.46 37.46 37.40 37.40 59.9K
13:49 37.44 37.44 37.40 37.43 14.2K
13:50 37.42 37.43 37.42 37.43 3.2K
13:51 37.44 37.44 37.43 37.44 0.7K
13:52 37.42 37.44 37.40 37.44 11.0K
13:53 37.42 37.44 37.42 37.44 3.1K
13:54 37.45 37.46 37.43 37.43 6.1K
13:55 37.43 37.60 37.43 37.60 293.1K
13:56 37.61 37.65 37.60 37.63 27.5K
13:57 37.63 37.63 37.57 37.58 11.5K
13:58 37.58 37.60 37.56 37.56 16.2K
13:59 37.59 37.59 37.52 37.56 25.4K
14:00 37.56 37.59 37.53 37.53 7.3K
14:01 37.57 37.57 37.50 37.52 16.4K
14:02 37.51 37.54 37.47 37.47 11.2K
14:03 37.49 37.49 37.45 37.45 1.1K
14:04 37.45 37.45 37.43 37.43 4.5K
14:05 37.40 37.43 37.40 37.43 1.2K
14:06 37.43 37.44 37.41 37.44 2.2K
14:07 37.45 37.50 37.45 37.50 3.3K
14:08 37.49 37.49 37.46 37.49 3.9K
14:09 37.49 37.50 37.49 37.50 9.0K
14:10 37.49 37.49 37.44 37.44 16.9K
14:11 37.45 37.45 37.43 37.43 8.3K
14:12 37.43 37.43 37.40 37.40 6.6K
14:13 37.42 37.50 37.40 37.45 23.1K
14:14 37.45 37.45 37.43 37.45 0.7K
14:15 37.43 37.45 37.42 37.42 1.8K
14:16 37.46 37.46 37.42 37.42 4.2K
14:17 37.40 37.44 37.40 37.42 1.8K
14:18 37.42 37.44 37.42 37.44 2.6K
14:19 37.44 37.44 37.41 37.41 0.8K
14:20 37.45 37.51 37.45 37.49 31.3K
14:21 37.50 37.54 37.49 37.53 6.2K
14:22 37.51 37.51 37.51 37.51 2.5K
14:23 37.52 37.54 37.52 37.52 0.8K
14:24 37.54 37.55 37.52 37.55 0.9K
14:25 37.55 37.59 37.55 37.56 6.3K
14:26 37.56 37.56 37.51 37.51 7.1K
14:27 37.52 37.54 37.52 37.54 0.3K
14:28 37.54 37.56 37.54 37.54 5.8K
14:29 37.53 37.54 37.51 37.53 2.3K
14:30 37.54 37.56 37.54 37.55 10.4K
14:31 37.60 37.60 37.53 37.53 14.4K
14:32 37.55 37.59 37.53 37.53 7.4K
14:33 37.53 37.57 37.48 37.48 32.5K
14:34 37.44 37.50 37.44 37.50 4.8K
14:35 37.52 37.52 37.52 37.52 0.6K
14:36 37.49 37.52 37.49 37.52 3.9K
14:37 37.53 37.56 37.53 37.56 7.1K
14:38 37.55 37.56 37.52 37.52 6.7K
14:39 37.55 37.56 37.55 37.56 6.3K
14:40 37.55 37.55 37.54 37.54 5.2K
14:41 37.59 37.59 37.57 37.58 12.3K
14:42 37.59 37.64 37.55 37.64 81.5K
14:43 37.69 38.13 37.65 38.07 576.0K
14:44 38.03 38.29 37.98 38.11 414.7K
14:45 38.13 38.15 38.03 38.15 123.4K
14:46 38.09 38.15 38.07 38.15 72.6K
14:47 38.15 38.25 38.15 38.20 101.8K
14:48 38.17 38.20 38.13 38.15 34.6K
14:49 38.15 38.17 38.12 38.15 7.7K
14:50 38.14 38.14 38.06 38.06 33.6K
14:51 38.07 38.07 37.90 38.00 103.5K
14:52 37.94 38.00 37.93 37.99 50.0K
14:53 37.99 37.99 37.95 37.97 9.6K
14:54 37.96 37.97 37.87 37.90 83.7K
14:55 37.94 37.96 37.89 37.89 14.7K
14:56 37.88 37.90 37.85 37.85 14.1K
14:57 37.86 37.95 37.86 37.95 55.0K
14:58 38.02 38.02 37.96 37.97 36.2K
14:59 37.97 38.01 37.97 37.99 17.9K
15:00 37.95 37.98 37.93 37.93 82.5K
15:01 37.93 38.00 37.93 38.00 12.8K
15:02 38.01 38.08 38.01 38.02 26.0K
15:03 38.02 38.02 37.96 37.96 48.1K
15:04 38.02 38.03 38.00 38.00 22.1K
15:05 37.93 37.99 37.93 37.96 38.2K
15:06 37.96 38.01 37.96 38.00 19.7K
15:07 37.95 37.99 37.95 37.97 13.1K
15:08 38.00 38.05 37.97 38.02 9.7K
15:09 38.02 38.05 38.00 38.05 58.8K
15:10 38.03 38.03 37.97 37.98 72.2K
15:11 37.96 38.00 37.95 38.00 10.0K
15:12 38.00 38.00 37.84 37.86 58.6K
15:13 37.88 37.90 37.86 37.88 12.7K
15:14 37.88 37.88 37.80 37.81 40.0K
15:15 37.80 37.92 37.80 37.92 90.1K
15:16 37.96 37.96 37.94 37.96 52.1K
15:17 37.97 38.00 37.97 37.98 22.1K
15:18 37.96 38.00 37.95 37.95 17.1K
15:19 37.99 37.99 37.90 37.91 30.8K
15:20 37.95 37.95 37.92 37.93 33.4K
15:21 37.94 38.00 37.94 37.99 46.7K
15:22 37.99 37.99 37.98 37.99 19.8K
15:23 37.97 38.03 37.97 38.00 8.6K
15:24 38.00 38.04 37.94 38.02 130.6K
15:25 38.02 38.07 38.02 38.05 113.0K
15:26 38.03 38.07 38.01 38.05 100.1K
15:27 38.04 38.05 38.00 38.02 36.0K
15:28 38.03 38.05 37.92 37.93 35.1K
15:29 37.92 38.01 37.90 37.97 117.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar