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 38.03 38.03 38.03 38.03 4.2K
09:15 38.09 38.17 37.96 37.96 67.4K
09:16 37.88 38.22 37.88 38.12 100.6K
09:17 38.06 38.06 37.87 37.87 52.1K
09:18 37.83 37.93 37.79 37.93 49.9K
09:19 37.92 38.07 37.92 38.07 32.6K
09:20 38.10 38.13 38.01 38.04 18.8K
09:21 38.09 38.14 38.06 38.14 35.5K
09:22 38.12 38.22 38.12 38.16 8.3K
09:23 38.16 38.29 38.16 38.19 19.6K
09:24 38.21 38.24 38.20 38.24 29.7K
09:25 38.29 38.29 38.10 38.19 261.6K
09:26 38.17 38.17 38.07 38.07 19.1K
09:27 38.06 38.10 38.02 38.02 20.5K
09:28 38.06 38.15 38.03 38.12 26.1K
09:29 38.07 38.20 38.07 38.20 49.3K
09:30 38.19 38.21 38.17 38.21 10.5K
09:31 38.22 38.25 38.21 38.22 1.0K
09:32 38.25 38.25 38.22 38.22 34.5K
09:33 38.25 38.26 38.21 38.26 14.2K
09:34 38.24 38.29 38.12 38.12 26.8K
09:35 38.13 38.21 38.12 38.21 23.1K
09:36 38.19 38.19 38.08 38.10 21.1K
09:37 38.12 38.12 38.09 38.10 6.8K
09:38 38.12 38.12 38.09 38.09 3.7K
09:39 38.07 38.10 38.05 38.10 3.3K
09:40 38.07 38.09 38.03 38.09 8.0K
09:41 38.05 38.16 38.05 38.14 28.0K
09:42 38.17 38.18 38.14 38.16 8.0K
09:43 38.15 38.15 38.15 38.15 0.3K
09:44 38.15 38.18 38.15 38.18 4.1K
09:45 38.18 38.24 38.17 38.24 39.6K
09:46 38.21 38.27 38.21 38.27 31.2K
09:47 38.29 38.29 38.29 38.29 2.5K
09:48 38.27 38.28 38.23 38.28 4.0K
09:49 38.29 38.38 38.29 38.38 60.3K
09:50 38.35 38.38 38.30 38.30 19.9K
09:51 38.28 38.28 38.21 38.22 139.4K
09:52 38.20 38.25 38.20 38.25 1.1K
09:53 38.25 38.25 38.20 38.20 34.2K
09:54 38.20 38.23 38.16 38.21 6.0K
09:55 38.21 38.21 38.14 38.14 21.6K
09:56 38.14 38.15 38.08 38.10 20.3K
09:57 38.07 38.10 37.98 37.98 128.0K
09:58 37.95 37.98 37.92 37.92 10.4K
09:59 37.95 37.98 37.90 37.95 27.8K
10:00 37.95 37.97 37.91 37.95 12.3K
10:01 37.92 37.97 37.92 37.97 9.3K
10:02 37.97 38.01 37.97 37.99 1.3K
10:03 37.98 38.00 37.98 37.98 14.0K
10:04 37.94 37.97 37.94 37.97 5.5K
10:05 37.99 37.99 37.99 37.99 3.7K
10:06 37.99 38.03 37.99 38.03 33.5K
10:07 38.00 38.03 38.00 38.03 3.6K
10:08 38.03 38.09 38.00 38.09 6.7K
10:09 38.09 38.09 38.06 38.09 1.7K
10:10 38.09 38.09 38.00 38.01 8.0K
10:11 38.01 38.01 37.94 38.00 18.2K
10:12 38.00 38.03 38.00 38.03 2.4K
10:13 38.04 38.05 38.03 38.03 2.1K
10:14 38.03 38.03 37.98 38.00 1.9K
10:15 38.00 38.00 38.00 38.00 2.5K
10:16 38.00 38.03 38.00 38.03 0.6K
10:17 38.03 38.03 38.00 38.03 1.9K
10:18 38.03 38.04 38.02 38.04 2.4K
10:19 38.04 38.04 38.04 38.04 1.0K
10:20 38.04 38.08 38.00 38.08 12.6K
10:21 38.08 38.08 38.04 38.06 1.5K
10:22 38.06 38.08 38.05 38.08 6.6K
10:23 38.09 38.10 38.07 38.07 0.7K
10:24 38.09 38.09 38.06 38.09 2.1K
10:25 38.09 38.09 38.08 38.08 3.6K
10:26 38.09 38.09 38.05 38.09 3.1K
10:27 38.09 38.15 38.09 38.11 38.4K
10:28 38.09 38.13 38.09 38.13 16.8K
10:29 38.13 38.14 38.10 38.10 12.4K
10:30 38.15 38.16 38.12 38.15 8.8K
10:31 38.15 38.16 38.12 38.13 16.9K
10:32 38.17 38.18 38.13 38.13 2.1K
10:33 38.13 38.13 38.10 38.13 6.4K
10:34 38.13 38.16 38.13 38.15 7.3K
10:35 38.15 38.15 38.10 38.13 6.8K
10:36 38.13 38.14 38.10 38.10 2.9K
10:37 38.10 38.10 38.07 38.09 3.1K
10:38 38.09 38.10 38.06 38.10 1.3K
10:39 38.10 38.12 38.07 38.12 4.6K
10:40 38.13 38.14 38.11 38.13 1.9K
10:41 38.14 38.14 38.14 38.14 5.4K
10:42 38.14 38.14 38.12 38.13 12.8K
10:43 38.13 38.14 38.10 38.14 1.8K
10:44 38.13 38.14 38.10 38.14 0.7K
10:45 38.14 38.14 38.10 38.14 3.3K
10:46 38.14 38.14 38.11 38.13 4.2K
10:47 38.10 38.13 38.07 38.13 27.6K
10:48 38.13 38.13 38.09 38.11 1.9K
10:49 38.08 38.08 38.04 38.05 50.8K
10:50 38.05 38.10 38.05 38.10 2.8K
10:51 38.10 38.10 38.09 38.09 1.5K
10:52 38.09 38.09 38.07 38.08 1.5K
10:53 38.08 38.08 38.06 38.08 3.0K
10:54 38.08 38.08 38.06 38.08 1.5K
10:55 38.08 38.10 38.07 38.07 3.5K
10:56 38.07 38.10 38.06 38.10 11.0K
10:57 38.10 38.13 38.07 38.13 0.6K
10:58 38.13 38.13 38.13 38.13 5.6K
10:59 38.13 38.14 38.10 38.13 0.9K
11:00 38.13 38.13 38.09 38.11 6.3K
11:01 38.11 38.11 38.11 38.11 1.2K
11:02 38.11 38.12 38.01 38.08 19.8K
11:03 38.08 38.09 38.04 38.05 0.9K
11:04 38.05 38.06 38.00 38.05 15.2K
11:05 38.05 38.05 37.98 37.98 15.0K
11:06 37.99 37.99 37.98 37.98 6.9K
11:07 37.98 37.98 37.94 37.94 2.2K
11:08 37.94 37.94 37.92 37.94 28.9K
11:09 37.94 37.94 37.80 37.88 54.9K
11:10 37.88 37.88 37.85 37.88 0.4K
11:11 37.87 37.89 37.85 37.87 9.5K
11:12 37.90 37.91 37.86 37.86 1.9K
11:13 37.90 37.92 37.90 37.92 2.4K
11:14 37.88 37.93 37.88 37.93 1.1K
11:15 37.94 37.94 37.92 37.94 0.4K
11:16 37.94 37.95 37.94 37.95 0.9K
11:17 37.95 37.95 37.92 37.95 5.3K
11:18 37.95 37.95 37.95 37.95 3.7K
11:19 37.95 38.00 37.95 38.00 7.5K
11:20 38.00 38.00 38.00 38.00 1.3K
11:21 38.00 38.00 37.98 38.00 0.4K
11:22 38.00 38.00 37.98 37.98 0.9K
11:23 37.98 37.98 37.94 37.98 0.7K
11:24 37.97 38.00 37.95 38.00 1.0K
11:25 38.00 38.02 37.97 38.02 30.3K
11:26 38.02 38.04 38.02 38.02 9.6K
11:27 38.02 38.04 38.00 38.04 2.7K
11:28 38.01 38.04 38.01 38.04 1.4K
11:29 38.04 38.04 38.02 38.03 6.0K
11:30 38.03 38.03 38.00 38.03 2.5K
11:31 38.03 38.04 38.00 38.00 0.9K
11:32 38.04 38.04 38.01 38.04 0.8K
11:33 38.04 38.04 38.01 38.04 0.5K
11:34 38.04 38.04 38.01 38.02 4.9K
11:35 38.02 38.03 38.01 38.03 5.5K
11:36 38.03 38.04 38.00 38.00 4.1K
11:37 38.00 38.00 37.97 38.00 1.9K
11:38 38.00 38.04 37.99 38.04 0.7K
11:39 38.00 38.04 38.00 38.04 5.7K
11:40 38.03 38.03 38.00 38.02 8.4K
11:41 38.03 38.04 38.02 38.02 2.3K
11:42 38.03 38.04 38.03 38.03 0.4K
11:43 38.03 38.03 38.03 38.03 4.3K
11:44 38.03 38.03 38.03 38.03 0.5K
11:45 38.07 38.14 38.07 38.14 39.3K
11:46 38.14 38.14 38.13 38.13 4.4K
11:47 38.13 38.14 38.13 38.14 2.0K
11:48 38.14 38.22 38.14 38.22 35.9K
11:49 38.23 38.33 38.23 38.33 85.6K
11:50 38.35 38.40 38.31 38.37 93.7K
11:51 38.37 38.43 38.36 38.43 16.0K
11:52 38.43 38.49 38.43 38.49 73.6K
11:53 38.47 38.50 38.47 38.49 102.3K
11:54 38.45 38.52 38.45 38.52 45.3K
11:55 38.58 38.75 38.58 38.71 89.8K
11:56 38.73 38.75 38.63 38.63 54.3K
11:57 38.68 38.78 38.68 38.69 160.9K
11:58 38.69 38.74 38.69 38.74 23.8K
11:59 38.74 38.89 38.74 38.89 124.2K
12:00 38.89 38.99 38.89 38.90 181.1K
12:01 39.00 39.00 38.88 38.90 108.5K
12:02 38.90 38.94 38.87 38.91 46.2K
12:03 38.88 38.88 38.78 38.78 63.3K
12:04 38.80 38.80 38.75 38.80 17.8K
12:05 38.80 38.80 38.71 38.72 58.6K
12:06 38.69 38.75 38.68 38.73 20.2K
12:07 38.73 38.73 38.68 38.70 16.4K
12:08 38.69 38.69 38.62 38.64 39.3K
12:09 38.69 38.69 38.64 38.64 3.3K
12:10 38.65 38.65 38.56 38.56 41.6K
12:11 38.56 38.64 38.56 38.62 7.0K
12:12 38.61 38.66 38.60 38.60 55.3K
12:13 38.60 38.60 38.57 38.57 7.0K
12:14 38.55 38.55 38.50 38.54 18.5K
12:15 38.55 38.55 38.51 38.51 32.3K
12:16 38.53 38.57 38.50 38.57 25.2K
12:17 38.57 38.72 38.57 38.72 22.5K
12:18 38.69 38.69 38.57 38.57 26.8K
12:19 38.56 38.63 38.56 38.63 12.0K
12:20 38.63 38.63 38.56 38.59 10.9K
12:21 38.59 38.60 38.55 38.60 4.0K
12:22 38.62 38.62 38.55 38.55 9.9K
12:23 38.60 38.60 38.56 38.56 14.2K
12:24 38.60 38.61 38.60 38.61 6.5K
12:25 38.64 38.64 38.56 38.60 10.9K
12:26 38.60 38.60 38.55 38.56 91.5K
12:27 38.56 38.57 38.52 38.57 1.6K
12:28 38.57 38.57 38.51 38.54 2.7K
12:29 38.55 38.55 38.51 38.54 1.5K
12:30 38.54 38.54 38.54 38.54 8.0K
12:31 38.52 38.52 38.51 38.51 12.7K
12:32 38.53 38.53 38.50 38.50 11.0K
12:33 38.47 38.53 38.45 38.50 5.1K
12:34 38.47 38.50 38.47 38.50 3.2K
12:35 38.50 38.50 38.48 38.50 9.2K
12:36 38.48 38.48 38.41 38.45 12.2K
12:37 38.37 38.41 38.34 38.41 15.2K
12:38 38.41 38.42 38.38 38.42 5.6K
12:39 38.40 38.41 38.40 38.40 1.7K
12:40 38.41 38.42 38.41 38.41 3.7K
12:41 38.41 38.43 38.41 38.43 8.1K
12:42 38.45 38.45 38.41 38.42 5.2K
12:43 38.42 38.42 38.40 38.40 2.3K
12:44 38.40 38.41 38.40 38.40 3.8K
12:45 38.41 38.43 38.38 38.42 4.8K
12:46 38.42 38.42 38.38 38.38 0.6K
12:47 38.36 38.40 38.36 38.40 2.5K
12:48 38.40 38.42 38.40 38.42 3.7K
12:49 38.42 38.42 38.42 38.42 2.0K
12:50 38.42 38.42 38.42 38.42 1.8K
12:51 38.40 38.42 38.40 38.40 17.7K
12:52 38.40 38.45 38.40 38.45 10.3K
12:53 38.40 38.42 38.40 38.40 1.8K
12:54 38.41 38.41 38.39 38.39 2.6K
12:55 38.42 38.42 38.36 38.39 8.4K
12:56 38.40 38.40 38.38 38.38 21.2K
12:57 38.39 38.40 38.36 38.36 2.1K
12:58 38.36 38.39 38.36 38.39 2.3K
12:59 38.36 38.39 38.36 38.39 0.6K
13:00 38.37 38.39 38.37 38.39 2.9K
13:01 38.39 38.40 38.39 38.39 3.2K
13:02 38.40 38.40 38.36 38.37 2.3K
13:03 38.39 38.39 38.37 38.37 12.2K
13:04 38.39 38.43 38.39 38.43 32.1K
13:05 38.43 38.45 38.43 38.45 0.3K
13:06 38.45 38.45 38.42 38.42 8.7K
13:07 38.42 38.42 38.39 38.39 0.2K
13:08 38.39 38.39 38.39 38.39 0.1K
13:09 38.39 38.42 38.39 38.42 0.3K
13:10 38.43 38.43 38.42 38.42 0.3K
13:11 38.42 38.42 38.42 38.42 0.1K
13:12 38.39 38.42 38.37 38.42 7.1K
13:13 38.38 38.42 38.38 38.41 25.3K
13:14 38.35 38.36 38.31 38.31 19.8K
13:15 38.37 38.37 38.34 38.37 0.2K
13:16 38.37 38.37 38.34 38.34 1.0K
13:17 38.31 38.34 38.30 38.30 11.2K
13:18 38.34 38.34 38.32 38.33 0.5K
13:19 38.41 38.44 38.40 38.40 22.1K
13:20 38.36 38.39 38.36 38.39 6.5K
13:21 38.37 38.37 38.35 38.35 2.3K
13:22 38.37 38.38 38.35 38.38 3.3K
13:23 38.38 38.44 38.37 38.37 12.7K
13:24 38.42 38.42 38.37 38.38 1.7K
13:25 38.41 38.43 38.41 38.43 0.4K
13:26 38.42 38.42 38.38 38.38 2.1K
13:27 38.37 38.38 38.37 38.38 11.2K
13:28 38.38 38.38 38.38 38.38 0.3K
13:29 38.38 38.43 38.38 38.43 1.6K
13:30 38.40 38.40 38.40 38.40 0.0K
13:31 38.40 38.43 38.40 38.43 0.1K
13:32 38.40 38.43 38.40 38.43 0.9K
13:33 38.40 38.40 38.40 38.40 0.0K
13:34 38.40 38.44 38.40 38.44 0.7K
13:35 38.40 38.41 38.40 38.41 0.3K
13:36 38.40 38.40 38.40 38.40 5.8K
13:37 38.43 38.43 38.43 38.43 5.4K
13:38 38.42 38.42 38.42 38.42 0.2K
13:39 38.45 38.45 38.43 38.43 3.7K
13:40 38.43 38.43 38.43 38.43 1.1K
13:41 38.40 38.43 38.39 38.42 4.8K
13:42 38.42 38.42 38.39 38.39 2.1K
13:43 38.42 38.42 38.39 38.39 0.5K
13:44 38.39 38.42 38.39 38.42 31.9K
13:45 38.43 38.45 38.43 38.43 3.4K
13:46 38.43 38.49 38.43 38.45 2.0K
13:47 38.47 38.49 38.44 38.44 18.7K
13:48 38.43 38.47 38.43 38.46 1.5K
13:49 38.47 38.47 38.45 38.45 0.3K
13:50 38.47 38.47 38.41 38.41 9.1K
13:51 38.45 38.47 38.45 38.45 0.5K
13:52 38.45 38.46 38.42 38.45 10.5K
13:53 38.45 38.49 38.42 38.49 36.3K
13:54 38.46 38.49 38.46 38.49 1.8K
13:55 38.49 38.49 38.47 38.47 1.5K
13:56 38.47 38.47 38.46 38.46 5.4K
13:57 38.46 38.49 38.46 38.46 14.5K
13:58 38.45 38.45 38.42 38.43 2.6K
13:59 38.49 38.49 38.42 38.44 15.0K
14:00 38.43 38.43 38.42 38.42 0.3K
14:01 38.42 38.43 38.42 38.43 0.5K
14:02 38.44 38.47 38.43 38.47 5.3K
14:03 38.47 38.47 38.47 38.47 0.1K
14:04 38.44 38.46 38.42 38.46 2.7K
14:05 38.43 38.47 38.43 38.47 2.4K
14:06 38.47 38.47 38.47 38.47 0.2K
14:07 38.47 38.47 38.46 38.47 0.3K
14:08 38.46 38.46 38.46 38.46 0.0K
14:09 38.46 38.47 38.46 38.47 1.2K
14:10 38.46 38.50 38.46 38.49 15.5K
14:11 38.50 38.51 38.49 38.49 3.2K
14:12 38.51 38.51 38.46 38.46 1.4K
14:13 38.49 38.49 38.46 38.49 2.6K
14:14 38.49 38.50 38.46 38.47 6.9K
14:15 38.49 38.50 38.47 38.50 1.7K
14:16 38.50 38.50 38.47 38.49 3.3K
14:17 38.49 38.50 38.49 38.50 3.2K
14:18 38.45 38.49 38.45 38.49 11.1K
14:19 38.50 38.50 38.44 38.44 2.7K
14:20 38.45 38.50 38.45 38.50 9.2K
14:21 38.50 38.50 38.49 38.49 32.2K
14:22 38.49 38.50 38.49 38.49 24.7K
14:23 38.50 38.64 38.50 38.64 87.7K
14:24 38.64 38.69 38.64 38.66 7.6K
14:25 38.66 38.68 38.64 38.66 3.4K
14:26 38.67 38.67 38.54 38.60 6.9K
14:27 38.63 38.65 38.63 38.65 1.0K
14:28 38.63 38.64 38.60 38.64 11.4K
14:29 38.57 38.57 38.50 38.50 29.0K
14:30 38.47 38.49 38.45 38.46 31.5K
14:31 38.45 38.45 38.41 38.41 16.2K
14:32 38.43 38.49 38.43 38.48 20.9K
14:33 38.45 38.45 38.42 38.42 3.8K
14:34 38.42 38.42 38.40 38.42 14.0K
14:35 38.42 38.46 38.42 38.46 1.5K
14:36 38.41 38.43 38.40 38.43 8.3K
14:37 38.44 38.44 38.42 38.44 1.4K
14:38 38.47 38.49 38.47 38.49 1.5K
14:39 38.49 38.54 38.49 38.51 5.3K
14:40 38.51 38.56 38.51 38.56 0.6K
14:41 38.56 38.56 38.50 38.55 10.2K
14:42 38.54 38.54 38.51 38.54 2.0K
14:43 38.58 38.58 38.54 38.54 5.5K
14:44 38.54 38.56 38.54 38.56 2.8K
14:45 38.56 38.56 38.54 38.54 1.8K
14:46 38.54 38.59 38.54 38.59 7.0K
14:47 38.58 38.59 38.57 38.59 6.1K
14:48 38.59 38.59 38.57 38.57 2.2K
14:49 38.57 38.57 38.55 38.55 2.7K
14:50 38.55 38.57 38.54 38.57 2.7K
14:51 38.57 38.58 38.57 38.58 1.8K
14:52 38.57 38.57 38.57 38.57 0.7K
14:53 38.57 38.57 38.54 38.54 0.6K
14:54 38.54 38.55 38.51 38.55 5.4K
14:55 38.55 38.55 38.55 38.55 0.2K
14:56 38.54 38.54 38.51 38.54 1.9K
14:57 38.55 38.56 38.51 38.51 12.3K
14:58 38.52 38.55 38.51 38.52 30.0K
14:59 38.52 38.57 38.52 38.55 6.0K
15:00 38.57 38.59 38.55 38.59 6.7K
15:01 38.59 38.63 38.57 38.58 11.2K
15:02 38.57 38.60 38.56 38.56 12.9K
15:03 38.56 38.59 38.56 38.58 5.5K
15:04 38.58 38.58 38.54 38.55 5.0K
15:05 38.55 38.60 38.55 38.60 3.0K
15:06 38.60 38.60 38.56 38.60 8.3K
15:07 38.60 38.60 38.54 38.58 12.2K
15:08 38.58 38.60 38.57 38.57 7.7K
15:09 38.57 38.60 38.56 38.59 6.1K
15:10 38.58 38.60 38.57 38.59 5.4K
15:11 38.59 38.59 38.48 38.54 20.4K
15:12 38.54 38.54 38.50 38.54 6.6K
15:13 38.54 38.54 38.47 38.51 11.6K
15:14 38.51 38.54 38.50 38.54 8.2K
15:15 38.55 38.55 38.49 38.49 25.8K
15:16 38.52 38.52 38.49 38.50 30.0K
15:17 38.50 38.50 38.49 38.50 18.6K
15:18 38.50 38.50 38.49 38.50 26.1K
15:19 38.50 38.53 38.50 38.52 12.0K
15:20 38.54 38.54 38.49 38.49 39.4K
15:21 38.48 38.48 38.44 38.46 39.1K
15:22 38.46 38.46 38.43 38.43 15.1K
15:23 38.43 38.48 38.43 38.48 29.6K
15:24 38.48 38.49 38.45 38.49 16.2K
15:25 38.48 38.48 38.45 38.46 5.4K
15:26 38.48 38.50 38.46 38.50 44.1K
15:27 38.54 38.54 38.48 38.52 15.6K
15:28 38.52 38.52 38.48 38.48 5.5K
15:29 38.48 38.51 38.48 38.50 38.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar