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 38.80 38.80 38.80 38.80 28.8K
09:15 38.90 39.43 38.90 39.43 220.1K
09:16 39.51 39.60 39.51 39.60 81.5K
09:17 39.60 39.60 39.40 39.44 60.1K
09:18 39.38 39.41 39.36 39.41 25.8K
09:19 39.46 39.50 39.40 39.50 17.1K
09:20 39.46 39.49 39.39 39.47 69.0K
09:21 39.60 39.60 39.47 39.50 35.7K
09:22 39.51 39.51 39.46 39.46 68.1K
09:23 39.46 39.49 39.41 39.43 31.9K
09:24 39.40 39.45 39.37 39.40 44.8K
09:25 39.43 39.43 39.30 39.31 26.8K
09:26 39.31 39.35 39.31 39.35 15.5K
09:27 39.36 39.42 39.30 39.30 23.0K
09:28 39.34 39.34 39.26 39.27 20.7K
09:29 39.20 39.25 39.19 39.24 47.3K
09:30 39.25 39.40 39.25 39.30 32.4K
09:31 39.27 39.33 39.25 39.32 28.8K
09:32 39.31 39.31 39.27 39.27 11.4K
09:33 39.23 39.23 39.18 39.18 27.4K
09:34 39.18 39.18 39.16 39.18 30.1K
09:35 39.18 39.18 39.05 39.05 55.7K
09:36 39.05 39.05 39.00 39.03 57.8K
09:37 39.08 39.08 38.91 38.91 62.9K
09:38 38.94 38.94 38.78 38.78 56.5K
09:39 38.80 38.80 38.68 38.68 22.0K
09:40 38.68 38.69 38.62 38.69 24.9K
09:41 38.72 38.72 38.58 38.69 32.5K
09:42 38.72 38.73 38.70 38.71 13.4K
09:43 38.76 38.84 38.76 38.84 16.5K
09:44 38.85 38.86 38.80 38.81 10.8K
09:45 38.79 38.79 38.73 38.76 27.1K
09:46 38.78 38.84 38.77 38.84 12.1K
09:47 38.84 38.89 38.84 38.89 24.1K
09:48 38.87 38.88 38.87 38.87 10.3K
09:49 38.87 38.89 38.84 38.88 5.5K
09:50 38.88 38.88 38.82 38.85 4.2K
09:51 38.85 38.85 38.82 38.85 4.5K
09:52 38.83 38.83 38.79 38.79 14.4K
09:53 38.80 38.86 38.80 38.84 2.8K
09:54 38.84 38.88 38.80 38.88 4.6K
09:55 38.84 38.85 38.82 38.85 1.4K
09:56 38.81 38.84 38.81 38.81 3.7K
09:57 38.81 38.81 38.76 38.76 19.3K
09:58 38.76 38.84 38.75 38.84 9.7K
09:59 38.83 38.83 38.80 38.83 5.2K
10:00 38.85 38.88 38.82 38.85 76.3K
10:01 38.85 38.85 38.77 38.77 5.0K
10:02 38.80 38.80 38.76 38.80 2.2K
10:03 38.80 38.89 38.80 38.84 11.3K
10:04 38.81 38.88 38.81 38.88 3.8K
10:05 38.87 38.87 38.86 38.86 0.7K
10:06 38.83 38.86 38.83 38.86 1.9K
10:07 38.86 38.86 38.83 38.86 2.2K
10:08 38.87 38.90 38.87 38.90 3.0K
10:09 38.90 38.94 38.90 38.94 31.3K
10:10 38.95 38.95 38.92 38.95 29.8K
10:11 38.95 38.95 38.95 38.95 15.1K
10:12 38.95 38.95 38.95 38.95 5.3K
10:13 38.95 38.95 38.95 38.95 0.1K
10:14 38.95 39.00 38.95 39.00 13.6K
10:15 39.00 39.00 38.97 39.00 3.0K
10:16 39.00 39.00 38.98 39.00 4.8K
10:17 39.00 39.00 38.98 38.98 20.6K
10:18 38.98 39.00 38.97 38.99 7.2K
10:19 39.00 39.00 38.97 38.97 16.8K
10:20 38.94 38.97 38.94 38.97 2.0K
10:21 38.97 39.09 38.97 39.07 97.0K
10:22 39.08 39.12 39.08 39.09 14.8K
10:23 39.09 39.11 39.06 39.06 5.1K
10:24 39.06 39.06 39.02 39.05 2.2K
10:25 39.06 39.08 39.02 39.08 1.5K
10:26 39.03 39.10 39.03 39.07 5.1K
10:27 39.07 39.10 39.04 39.04 52.0K
10:28 39.00 39.04 39.00 39.04 36.9K
10:29 39.04 39.06 39.04 39.06 0.5K
10:30 39.09 39.10 39.01 39.01 27.4K
10:31 39.01 39.01 38.90 38.91 48.3K
10:32 38.96 38.96 38.94 38.96 12.8K
10:33 38.97 39.00 38.96 38.97 16.7K
10:34 39.02 39.02 39.00 39.00 2.6K
10:35 39.00 39.00 38.99 38.99 1.6K
10:36 39.00 39.00 38.97 38.97 3.2K
10:37 38.97 39.05 38.97 39.05 5.4K
10:38 39.00 39.05 39.00 39.03 18.5K
10:39 39.03 39.03 38.97 38.97 5.0K
10:40 38.98 39.00 38.98 39.00 3.2K
10:41 39.00 39.05 39.00 39.05 20.1K
10:42 39.05 39.05 39.04 39.05 0.2K
10:43 39.05 39.05 38.97 39.01 9.2K
10:44 39.04 39.12 39.01 39.06 35.6K
10:45 39.06 39.06 39.01 39.06 4.2K
10:46 39.06 39.09 39.03 39.06 1.6K
10:47 39.10 39.10 39.07 39.07 4.8K
10:48 39.09 39.10 39.08 39.08 6.5K
10:49 39.08 39.11 39.07 39.11 3.0K
10:50 39.10 39.27 39.10 39.20 54.2K
10:51 39.22 39.22 39.18 39.18 2.6K
10:52 39.18 39.19 39.18 39.18 14.6K
10:53 39.17 39.29 39.14 39.29 26.1K
10:54 39.29 39.31 39.24 39.28 9.9K
10:55 39.29 39.30 39.21 39.21 21.2K
10:56 39.25 39.25 39.21 39.21 4.6K
10:57 39.21 39.22 39.21 39.22 4.5K
10:58 39.25 39.25 39.22 39.22 3.8K
10:59 39.22 39.22 39.20 39.21 1.3K
11:00 39.20 39.24 39.20 39.21 6.4K
11:01 39.20 39.21 39.20 39.21 1.7K
11:02 39.20 39.31 39.20 39.31 16.8K
11:03 39.30 39.31 39.30 39.30 0.2K
11:04 39.31 39.31 39.27 39.28 3.0K
11:05 39.28 39.29 39.25 39.28 6.3K
11:06 39.28 39.28 39.28 39.28 3.6K
11:07 39.25 39.28 39.25 39.26 3.0K
11:08 39.26 39.29 39.21 39.29 141.2K
11:09 39.29 39.29 39.21 39.22 52.5K
11:10 39.22 39.26 39.22 39.23 2.7K
11:11 39.21 39.21 39.18 39.18 3.6K
11:12 39.18 39.18 39.11 39.17 37.1K
11:13 39.13 39.13 39.09 39.09 29.3K
11:14 39.09 39.11 39.08 39.11 1.5K
11:15 39.11 39.13 39.11 39.13 2.2K
11:16 39.11 39.16 39.11 39.16 2.0K
11:17 39.14 39.17 39.14 39.17 1.5K
11:18 39.20 39.20 39.18 39.20 19.2K
11:19 39.20 39.20 39.18 39.20 3.4K
11:20 39.20 39.21 39.19 39.21 1.6K
11:21 39.18 39.21 39.18 39.21 3.4K
11:22 39.21 39.21 39.17 39.17 5.7K
11:23 39.17 39.21 39.14 39.21 11.8K
11:24 39.21 39.22 39.18 39.19 1.2K
11:25 39.17 39.18 39.16 39.16 1.2K
11:26 39.19 39.19 39.16 39.16 17.5K
11:27 39.16 39.18 39.16 39.17 6.3K
11:28 39.16 39.17 39.12 39.12 3.6K
11:29 39.16 39.16 39.13 39.15 0.4K
11:30 39.13 39.13 39.11 39.12 1.0K
11:31 39.10 39.10 39.05 39.05 27.4K
11:32 39.05 39.05 39.02 39.05 1.0K
11:33 39.05 39.08 39.02 39.02 1.6K
11:34 39.05 39.05 39.02 39.05 5.9K
11:35 39.06 39.06 39.06 39.06 0.0K
11:36 39.06 39.09 39.02 39.09 4.4K
11:37 39.10 39.15 39.09 39.15 30.5K
11:38 39.12 39.12 39.10 39.11 1.6K
11:39 39.14 39.14 39.11 39.14 1.2K
11:40 39.15 39.17 39.15 39.17 2.9K
11:41 39.17 39.20 39.17 39.17 3.0K
11:42 39.20 39.22 39.20 39.22 3.2K
11:43 39.22 39.22 39.18 39.22 10.6K
11:44 39.20 39.23 39.20 39.20 10.5K
11:45 39.18 39.19 39.17 39.17 1.6K
11:46 39.17 39.17 39.14 39.17 0.5K
11:47 39.15 39.20 39.15 39.15 11.8K
11:48 39.18 39.21 39.17 39.21 3.2K
11:49 39.22 39.22 39.18 39.21 1.0K
11:50 39.18 39.21 39.16 39.16 2.1K
11:51 39.16 39.30 39.16 39.30 39.1K
11:52 39.28 39.30 39.28 39.28 1.1K
11:53 39.30 39.30 39.25 39.29 4.5K
11:54 39.29 39.29 39.26 39.28 0.4K
11:55 39.28 39.29 39.26 39.28 1.6K
11:56 39.29 39.29 39.26 39.29 0.6K
11:57 39.29 39.29 39.25 39.29 1.5K
11:58 39.29 39.29 39.25 39.29 3.6K
11:59 39.29 39.29 39.28 39.29 4.9K
12:00 39.28 39.28 39.21 39.25 0.4K
12:01 39.21 39.24 39.21 39.24 5.6K
12:02 39.21 39.21 39.20 39.20 27.1K
12:03 39.21 39.21 39.18 39.18 0.4K
12:04 39.19 39.19 39.16 39.16 0.2K
12:05 39.18 39.19 39.18 39.18 5.9K
12:06 39.20 39.22 39.18 39.20 3.0K
12:07 39.20 39.20 39.17 39.20 6.6K
12:08 39.17 39.22 39.17 39.22 0.4K
12:09 39.22 39.22 39.22 39.22 0.0K
12:10 39.20 39.23 39.20 39.20 1.2K
12:11 39.24 39.25 39.20 39.25 1.8K
12:12 39.24 39.24 39.24 39.24 0.2K
12:13 39.24 39.24 39.21 39.21 0.5K
12:14 39.24 39.24 39.24 39.24 0.3K
12:15 39.21 39.23 39.21 39.21 0.8K
12:16 39.19 39.23 39.19 39.23 1.6K
12:17 39.22 39.24 39.20 39.20 13.5K
12:18 39.20 39.20 39.18 39.20 2.0K
12:19 39.20 39.20 39.20 39.20 0.2K
12:20 39.21 39.24 39.21 39.21 9.4K
12:21 39.25 39.25 39.25 39.25 0.6K
12:22 39.25 39.25 39.21 39.21 6.5K
12:23 39.20 39.24 39.20 39.21 2.7K
12:24 39.25 39.25 39.20 39.20 5.6K
12:25 39.20 39.20 39.19 39.19 2.7K
12:26 39.19 39.24 39.19 39.20 14.7K
12:27 39.20 39.20 39.19 39.20 11.4K
12:28 39.21 39.21 39.21 39.21 6.2K
12:29 39.21 39.21 39.19 39.19 1.6K
12:30 39.19 39.26 39.19 39.26 17.2K
12:31 39.28 39.28 39.25 39.25 1.1K
12:32 39.25 39.25 39.25 39.25 1.0K
12:33 39.25 39.28 39.25 39.28 1.0K
12:34 39.29 39.30 39.27 39.27 14.5K
12:35 39.30 39.30 39.30 39.30 2.1K
12:36 39.30 39.30 39.28 39.30 1.3K
12:37 39.30 39.30 39.28 39.28 1.2K
12:38 39.29 39.29 39.28 39.28 9.3K
12:39 39.29 39.29 39.27 39.27 3.9K
12:40 39.29 39.29 39.26 39.26 0.4K
12:41 39.26 39.29 39.26 39.29 4.6K
12:42 39.27 39.29 39.27 39.29 1.6K
12:43 39.29 39.29 39.25 39.28 2.3K
12:44 39.28 39.28 39.25 39.25 0.0K
12:45 39.27 39.27 39.25 39.27 0.2K
12:46 39.27 39.27 39.27 39.27 0.0K
12:47 39.25 39.25 39.25 39.25 8.4K
12:48 39.26 39.30 39.26 39.30 9.8K
12:49 39.26 39.30 39.26 39.29 0.9K
12:50 39.26 39.29 39.26 39.29 0.5K
12:51 39.26 39.33 39.25 39.27 37.5K
12:52 39.29 39.29 39.26 39.26 2.1K
12:53 39.31 39.31 39.28 39.30 0.6K
12:54 39.30 39.30 39.28 39.30 2.0K
12:55 39.26 39.35 39.26 39.32 19.4K
12:56 39.35 39.35 39.33 39.33 9.9K
12:57 39.33 39.33 39.30 39.30 1.1K
12:58 39.30 39.33 39.29 39.32 22.7K
12:59 39.29 39.30 39.29 39.30 0.9K
13:00 39.33 39.33 39.30 39.33 1.2K
13:01 39.33 39.35 39.33 39.35 1.8K
13:02 39.34 39.34 39.32 39.32 0.1K
13:03 39.34 39.34 39.31 39.32 6.2K
13:04 39.30 39.30 39.29 39.30 4.3K
13:05 39.30 39.30 39.23 39.29 20.4K
13:06 39.29 39.29 39.29 39.29 6.7K
13:07 39.27 39.32 39.25 39.31 50.4K
13:08 39.31 39.32 39.26 39.26 2.0K
13:09 39.25 39.26 39.23 39.24 21.7K
13:10 39.24 39.26 39.24 39.25 4.4K
13:11 39.25 39.25 39.22 39.25 5.3K
13:12 39.21 39.24 39.20 39.24 2.9K
13:13 39.20 39.20 39.20 39.20 13.0K
13:14 39.20 39.20 39.19 39.20 5.5K
13:15 39.20 39.24 39.20 39.24 0.9K
13:16 39.24 39.24 39.20 39.20 0.6K
13:17 39.22 39.22 39.13 39.14 23.4K
13:18 39.14 39.14 39.14 39.14 0.5K
13:19 39.14 39.14 39.10 39.12 20.4K
13:20 39.13 39.13 39.09 39.09 1.0K
13:21 39.10 39.16 39.10 39.16 4.3K
13:22 39.14 39.19 39.14 39.18 5.2K
13:23 39.14 39.16 39.14 39.16 0.6K
13:24 39.16 39.16 39.12 39.13 0.9K
13:25 39.13 39.15 39.13 39.15 1.0K
13:26 39.16 39.17 39.15 39.17 0.4K
13:27 39.13 39.18 39.12 39.16 2.5K
13:28 39.16 39.16 39.11 39.11 1.3K
13:29 39.11 39.11 39.11 39.11 3.1K
13:30 39.11 39.11 39.11 39.11 1.9K
13:31 39.11 39.17 39.11 39.17 2.6K
13:32 39.14 39.15 39.12 39.15 1.3K
13:33 39.15 39.15 39.13 39.13 0.6K
13:34 39.12 39.12 39.07 39.07 12.6K
13:35 39.07 39.07 39.07 39.07 0.6K
13:36 39.07 39.07 39.07 39.07 0.3K
13:37 39.07 39.07 39.04 39.04 3.2K
13:38 39.05 39.06 39.05 39.05 16.1K
13:39 39.04 39.04 39.00 39.01 0.9K
13:40 39.01 39.01 39.01 39.01 0.1K
13:41 39.01 39.04 39.01 39.04 0.0K
13:42 39.01 39.02 39.00 39.02 10.2K
13:43 39.02 39.02 38.98 38.98 1.3K
13:44 38.98 39.00 38.98 39.00 0.4K
13:45 39.00 39.04 38.99 38.99 7.3K
13:46 39.00 39.00 38.99 39.00 10.9K
13:47 38.97 38.97 38.97 38.97 0.4K
13:48 38.97 38.97 38.97 38.97 2.3K
13:49 38.97 39.00 38.96 39.00 5.2K
13:50 38.97 38.99 38.94 38.94 2.4K
13:51 38.94 38.97 38.94 38.94 1.8K
13:52 38.94 38.96 38.94 38.96 0.4K
13:53 38.95 38.96 38.93 38.93 5.9K
13:54 38.91 38.96 38.91 38.96 5.7K
13:55 38.96 38.96 38.96 38.96 1.4K
13:56 38.96 38.96 38.92 38.92 3.3K
13:57 38.93 38.96 38.93 38.96 0.9K
13:58 38.93 38.95 38.93 38.93 0.1K
13:59 38.92 38.95 38.92 38.92 1.0K
14:00 38.95 38.95 38.87 38.87 24.4K
14:01 38.87 38.88 38.86 38.88 1.8K
14:02 38.91 38.91 38.87 38.87 3.0K
14:03 38.87 38.87 38.82 38.82 6.9K
14:04 38.84 38.84 38.84 38.84 1.1K
14:05 38.85 38.88 38.84 38.88 8.1K
14:07 38.85 38.85 38.85 38.85 0.3K
14:08 38.85 38.86 38.82 38.84 4.9K
14:09 38.81 38.84 38.81 38.82 0.2K
14:10 38.85 38.85 38.80 38.80 15.9K
14:11 38.82 38.84 38.81 38.83 1.2K
14:12 38.84 38.84 38.78 38.78 15.5K
14:13 38.78 38.80 38.76 38.77 7.0K
14:14 38.75 38.79 38.75 38.79 15.5K
14:15 38.80 38.84 38.80 38.84 10.9K
14:16 38.85 38.89 38.85 38.89 0.3K
14:17 38.86 38.91 38.86 38.91 6.1K
14:18 38.93 38.95 38.93 38.95 0.6K
14:19 38.95 38.95 38.91 38.95 2.0K
14:20 38.91 38.95 38.91 38.95 0.3K
14:21 38.95 39.09 38.95 39.02 106.1K
14:22 39.02 39.04 39.02 39.02 3.9K
14:23 39.00 39.03 39.00 39.03 1.7K
14:24 39.03 39.03 39.03 39.03 1.2K
14:25 38.99 39.08 38.99 39.08 27.0K
14:26 39.08 39.11 39.08 39.11 0.6K
14:27 39.07 39.11 39.05 39.05 1.1K
14:28 39.08 39.08 39.01 39.01 1.0K
14:29 39.05 39.05 39.05 39.05 0.7K
14:30 39.05 39.07 39.05 39.06 4.4K
14:31 39.07 39.07 39.05 39.05 0.1K
14:32 39.05 39.05 39.04 39.05 0.5K
14:33 39.05 39.05 39.03 39.03 1.9K
14:34 39.06 39.06 39.03 39.04 0.6K
14:35 39.07 39.07 39.07 39.07 0.0K
14:36 39.07 39.07 39.05 39.05 0.1K
14:37 39.08 39.08 39.05 39.05 0.0K
14:38 39.07 39.07 39.07 39.07 0.0K
14:39 39.07 39.08 39.07 39.08 0.5K
14:40 39.05 39.07 39.05 39.07 0.9K
14:41 39.07 39.14 39.07 39.09 12.7K
14:42 39.10 39.11 39.09 39.11 2.9K
14:43 39.11 39.11 39.09 39.09 12.1K
14:44 39.07 39.09 39.07 39.09 6.3K
14:46 39.07 39.07 39.00 39.01 11.8K
14:47 39.02 39.04 39.01 39.01 1.2K
14:48 39.01 39.01 38.99 39.00 0.9K
14:49 39.00 39.00 39.00 39.00 5.4K
14:50 39.00 39.05 39.00 39.05 2.8K
14:51 39.07 39.07 39.02 39.02 0.5K
14:52 39.02 39.04 39.00 39.00 0.6K
14:53 39.00 39.00 39.00 39.00 0.6K
14:54 39.01 39.01 38.92 38.95 4.8K
14:55 38.95 38.95 38.95 38.95 2.5K
14:56 38.95 38.95 38.95 38.95 1.4K
14:57 39.00 39.00 38.91 38.91 10.5K
14:58 38.92 38.96 38.92 38.95 1.3K
14:59 38.96 38.96 38.91 38.91 3.6K
15:00 38.92 38.95 38.91 38.95 1.4K
15:01 38.95 38.96 38.94 38.96 11.1K
15:02 38.95 38.96 38.94 38.95 3.4K
15:03 38.96 38.96 38.94 38.95 1.4K
15:04 38.95 38.95 38.94 38.94 1.9K
15:05 38.95 38.95 38.91 38.92 11.7K
15:06 38.91 38.95 38.90 38.95 4.8K
15:07 38.95 38.95 38.95 38.95 1.5K
15:08 38.96 38.96 38.94 38.94 3.0K
15:09 38.94 38.96 38.92 38.96 11.8K
15:10 38.93 38.94 38.90 38.93 12.1K
15:11 38.93 38.94 38.90 38.94 3.0K
15:12 38.90 38.96 38.90 38.96 4.8K
15:13 38.96 39.02 38.96 39.00 18.3K
15:14 39.00 39.02 39.00 39.02 0.4K
15:15 39.02 39.02 38.97 38.97 17.4K
15:16 39.00 39.01 38.97 38.99 25.1K
15:17 39.02 39.03 38.99 39.00 2.8K
15:18 39.04 39.06 39.02 39.06 5.4K
15:19 39.07 39.08 39.06 39.08 6.1K
15:20 39.08 39.08 39.06 39.08 35.4K
15:21 39.08 39.10 39.08 39.10 25.7K
15:22 39.10 39.10 39.09 39.09 9.0K
15:23 39.10 39.10 39.06 39.06 38.4K
15:24 39.06 39.06 38.99 39.03 54.6K
15:25 39.02 39.03 39.00 39.03 11.4K
15:26 39.05 39.05 39.01 39.04 24.8K
15:27 39.02 39.03 39.02 39.02 3.6K
15:28 39.03 39.05 39.02 39.02 20.7K
15:29 39.02 39.06 39.01 39.01 36.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar