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 38.71 38.71 38.71 38.71 6.1K
09:15 38.70 39.24 38.70 39.24 61.7K
09:16 39.12 39.13 38.95 38.95 27.2K
09:17 38.89 38.91 38.85 38.87 63.1K
09:18 38.79 38.90 38.79 38.90 80.0K
09:19 38.93 39.02 38.93 38.99 91.0K
09:20 38.95 39.00 38.95 39.00 71.7K
09:21 39.01 39.04 38.99 39.04 73.2K
09:22 39.02 39.02 38.80 38.80 147.4K
09:23 38.82 38.91 38.82 38.91 65.0K
09:24 38.91 38.98 38.90 38.94 13.7K
09:25 38.93 39.02 38.87 39.02 28.0K
09:26 39.02 39.11 39.02 39.08 26.6K
09:27 39.12 39.14 39.10 39.12 4.4K
09:28 39.13 39.13 39.03 39.07 20.6K
09:29 39.06 39.10 39.02 39.07 21.2K
09:30 39.02 39.07 39.01 39.05 30.7K
09:31 39.07 39.07 39.01 39.07 7.5K
09:32 39.04 39.04 38.97 38.97 19.8K
09:33 38.94 39.03 38.94 38.99 14.0K
09:34 39.00 39.03 39.00 39.03 12.6K
09:35 39.04 39.05 38.96 39.02 11.8K
09:36 38.99 39.04 38.99 39.03 7.9K
09:37 39.06 39.10 39.05 39.05 72.6K
09:38 39.03 39.05 39.00 39.03 1.5K
09:39 39.00 39.02 38.98 39.02 39.1K
09:40 38.99 39.03 38.99 39.03 6.9K
09:41 39.01 39.10 39.00 39.09 5.2K
09:42 39.09 39.10 39.07 39.10 1.3K
09:43 39.11 39.11 39.09 39.10 31.7K
09:44 39.10 39.12 39.08 39.12 3.6K
09:45 39.09 39.09 39.05 39.05 19.6K
09:46 39.04 39.08 39.04 39.08 11.3K
09:47 39.05 39.08 39.02 39.07 16.7K
09:48 39.05 39.14 39.05 39.12 17.5K
09:49 39.15 39.28 39.15 39.26 92.5K
09:50 39.26 39.26 39.24 39.26 11.9K
09:51 39.22 39.24 39.20 39.24 16.5K
09:52 39.24 39.24 39.21 39.24 0.6K
09:53 39.24 39.24 39.21 39.24 6.3K
09:54 39.24 39.24 39.21 39.21 1.6K
09:55 39.20 39.20 39.18 39.20 8.2K
09:56 39.20 39.20 39.15 39.15 11.5K
09:57 39.17 39.19 39.17 39.17 8.5K
09:58 39.23 39.23 39.18 39.18 34.3K
09:59 39.17 39.22 39.17 39.21 3.7K
10:00 39.21 39.21 39.17 39.17 0.9K
10:01 39.19 39.19 39.13 39.14 22.0K
10:02 39.14 39.14 39.13 39.14 2.0K
10:03 39.11 39.11 39.10 39.11 3.2K
10:04 39.11 39.16 39.11 39.16 2.9K
10:05 39.16 39.18 39.15 39.15 9.0K
10:06 39.15 39.15 39.15 39.15 5.8K
10:07 39.15 39.15 39.15 39.15 0.2K
10:08 39.12 39.24 39.12 39.20 129.8K
10:09 39.17 39.23 39.17 39.23 1.0K
10:10 39.23 39.23 39.20 39.20 16.1K
10:11 39.23 39.23 39.20 39.22 12.1K
10:12 39.20 39.22 39.20 39.22 4.0K
10:13 39.22 39.24 39.21 39.24 0.6K
10:14 39.22 39.24 39.22 39.22 0.4K
10:15 39.24 39.30 39.22 39.30 92.7K
10:16 39.25 39.31 39.25 39.30 23.8K
10:17 39.29 39.29 39.26 39.26 0.6K
10:18 39.29 39.29 39.26 39.28 2.3K
10:19 39.24 39.27 39.24 39.24 0.1K
10:20 39.24 39.25 39.21 39.25 1.1K
10:21 39.25 39.27 39.22 39.27 0.8K
10:22 39.26 39.26 39.23 39.26 0.9K
10:23 39.26 39.26 39.26 39.26 0.6K
10:24 39.26 39.26 39.25 39.25 0.4K
10:25 39.26 39.26 39.20 39.20 19.8K
10:26 39.20 39.20 39.15 39.16 3.1K
10:27 39.18 39.23 39.18 39.19 12.0K
10:28 39.19 39.22 39.19 39.19 0.8K
10:29 39.22 39.22 39.19 39.22 1.3K
10:30 39.22 39.22 39.16 39.16 1.5K
10:31 39.16 39.18 39.16 39.16 11.8K
10:32 39.16 39.19 39.16 39.19 0.8K
10:33 39.19 39.19 39.12 39.16 4.7K
10:34 39.16 39.18 39.12 39.12 21.3K
10:35 39.15 39.15 39.12 39.12 0.8K
10:36 39.16 39.16 39.13 39.13 5.1K
10:37 39.16 39.17 39.14 39.17 0.5K
10:38 39.16 39.19 39.14 39.17 4.0K
10:39 39.17 39.17 39.14 39.14 2.0K
10:40 39.16 39.17 39.13 39.17 0.6K
10:41 39.17 39.17 39.17 39.17 0.1K
10:42 39.18 39.18 39.15 39.15 0.3K
10:43 39.16 39.16 39.12 39.14 1.4K
10:44 39.17 39.20 39.17 39.20 2.1K
10:45 39.17 39.20 39.17 39.18 0.5K
10:46 39.20 39.20 39.17 39.17 0.3K
10:47 39.20 39.20 39.20 39.20 0.2K
10:48 39.17 39.20 39.17 39.20 0.5K
10:49 39.19 39.19 39.10 39.10 68.4K
10:50 39.13 39.15 39.13 39.15 0.7K
10:51 39.16 39.17 39.16 39.16 0.8K
10:52 39.17 39.17 39.14 39.14 4.4K
10:53 39.18 39.18 39.13 39.16 1.1K
10:54 39.16 39.16 39.14 39.14 0.1K
10:55 39.14 39.16 39.14 39.14 0.2K
10:56 39.16 39.17 39.13 39.13 3.3K
10:57 39.14 39.17 39.14 39.17 0.0K
10:58 39.17 39.17 39.14 39.14 2.1K
10:59 39.14 39.14 39.14 39.14 1.3K
11:00 39.17 39.17 39.15 39.17 1.2K
11:01 39.17 39.17 39.11 39.12 0.6K
11:02 39.15 39.15 39.11 39.14 2.1K
11:03 39.14 39.14 39.10 39.10 15.4K
11:04 39.12 39.12 39.12 39.12 0.2K
11:05 39.09 39.09 39.05 39.05 3.5K
11:06 39.07 39.08 39.07 39.08 1.1K
11:07 39.08 39.08 39.08 39.08 0.6K
11:08 39.08 39.08 39.04 39.08 1.3K
11:09 39.06 39.06 39.01 39.05 29.0K
11:10 39.09 39.09 39.05 39.08 0.7K
11:11 39.09 39.09 39.07 39.07 3.1K
11:12 39.07 39.07 39.03 39.06 1.7K
11:13 39.06 39.07 39.04 39.04 0.3K
11:14 39.06 39.06 39.06 39.06 0.1K
11:15 39.04 39.06 39.03 39.03 0.3K
11:16 39.03 39.06 39.03 39.06 0.7K
11:17 39.03 39.03 39.03 39.03 0.1K
11:18 39.03 39.06 39.03 39.03 1.6K
11:19 39.03 39.03 39.01 39.01 1.7K
11:20 39.01 39.01 39.01 39.01 0.4K
11:21 39.03 39.03 38.95 38.98 67.3K
11:22 38.97 38.99 38.97 38.97 1.4K
11:23 39.01 39.01 38.97 39.00 2.7K
11:24 38.97 38.99 38.97 38.97 2.0K
11:25 38.97 38.99 38.97 38.97 1.4K
11:26 38.98 38.98 38.95 38.98 1.7K
11:27 38.98 38.98 38.98 38.98 0.1K
11:28 38.98 38.98 38.95 38.98 1.1K
11:29 38.98 38.98 38.94 38.94 2.1K
11:30 38.93 38.96 38.93 38.96 1.0K
11:31 38.96 38.96 38.96 38.96 0.2K
11:32 38.95 38.95 38.93 38.93 0.7K
11:33 38.93 38.95 38.93 38.95 0.1K
11:34 38.95 38.95 38.93 38.93 0.6K
11:35 38.96 38.96 38.93 38.93 0.6K
11:36 38.94 38.94 38.94 38.94 0.0K
11:37 38.93 38.93 38.86 38.86 22.2K
11:38 38.86 38.86 38.86 38.86 4.8K
11:39 38.85 38.88 38.85 38.88 2.5K
11:40 38.85 38.88 38.85 38.88 0.0K
11:41 38.85 38.85 38.85 38.85 0.1K
11:42 38.88 38.88 38.88 38.88 2.6K
11:43 38.86 38.89 38.86 38.86 0.5K
11:44 38.89 38.89 38.89 38.89 4.3K
11:45 38.91 38.92 38.91 38.92 0.0K
11:46 38.92 38.92 38.89 38.89 0.4K
11:47 38.89 38.89 38.88 38.88 0.5K
11:48 38.87 38.91 38.87 38.88 5.1K
11:49 38.91 38.91 38.85 38.85 4.6K
11:50 38.88 38.88 38.88 38.88 0.0K
11:51 38.85 38.88 38.84 38.87 26.6K
11:52 38.87 38.87 38.86 38.86 0.2K
11:53 38.86 38.87 38.86 38.87 1.6K
11:54 38.87 38.92 38.85 38.92 6.3K
11:55 38.90 38.90 38.88 38.88 3.5K
11:56 38.88 38.88 38.85 38.85 5.8K
11:57 38.86 38.86 38.86 38.86 2.1K
11:58 38.86 38.86 38.86 38.86 1.0K
11:59 38.86 38.86 38.86 38.86 1.4K
12:00 38.85 38.87 38.85 38.87 7.5K
12:01 38.87 38.88 38.87 38.88 0.1K
12:02 38.88 38.91 38.88 38.91 0.1K
12:03 38.89 38.89 38.89 38.89 0.2K
12:04 38.89 38.92 38.89 38.92 2.1K
12:05 38.90 38.91 38.90 38.91 0.2K
12:06 38.91 38.93 38.88 38.88 1.9K
12:07 38.91 38.91 38.89 38.89 0.0K
12:08 38.89 38.91 38.88 38.91 0.0K
12:09 38.91 38.91 38.91 38.91 0.3K
12:10 38.91 38.92 38.91 38.92 0.1K
12:11 38.92 38.93 38.92 38.93 0.0K
12:12 38.92 38.94 38.90 38.90 0.5K
12:13 38.90 38.90 38.90 38.90 0.6K
12:14 38.86 38.86 38.86 38.86 0.2K
12:15 38.85 38.90 38.85 38.90 2.5K
12:16 38.87 38.90 38.87 38.90 0.3K
12:17 38.89 38.89 38.89 38.89 0.8K
12:18 38.89 38.91 38.89 38.91 1.4K
12:19 38.87 38.90 38.87 38.90 0.9K
12:20 38.85 38.90 38.85 38.90 2.8K
12:21 38.90 38.93 38.90 38.93 2.0K
12:22 38.90 38.93 38.90 38.93 0.2K
12:23 38.93 38.97 38.93 38.97 12.1K
12:24 38.93 38.93 38.92 38.92 1.1K
12:25 38.95 38.95 38.92 38.95 0.9K
12:26 38.95 38.98 38.95 38.98 22.0K
12:27 38.98 38.98 38.96 38.97 0.6K
12:28 38.98 39.01 38.98 39.01 7.2K
12:30 38.98 38.98 38.95 38.96 0.1K
12:31 38.96 38.96 38.96 38.96 0.0K
12:32 38.98 38.98 38.98 38.98 0.5K
12:33 38.98 38.98 38.95 38.95 0.1K
12:34 38.95 38.98 38.95 38.98 0.2K
12:35 38.95 38.95 38.95 38.95 0.0K
12:36 38.95 38.95 38.95 38.95 0.3K
12:37 38.96 38.97 38.93 38.93 0.2K
12:38 38.91 38.97 38.91 38.93 4.0K
12:39 38.93 38.96 38.93 38.96 0.0K
12:40 38.96 38.96 38.91 38.95 4.6K
12:41 38.95 38.95 38.92 38.93 3.9K
12:42 38.96 38.96 38.96 38.96 0.1K
12:43 38.96 38.96 38.96 38.96 0.4K
12:44 38.93 38.94 38.93 38.94 2.1K
12:45 38.96 38.96 38.96 38.96 0.2K
12:46 38.94 38.94 38.92 38.92 0.1K
12:47 38.90 38.90 38.90 38.90 0.0K
12:48 38.91 38.91 38.90 38.91 1.4K
12:49 38.91 38.91 38.90 38.90 12.5K
12:50 38.88 38.90 38.84 38.90 3.2K
12:51 38.87 38.89 38.85 38.85 3.1K
12:52 38.86 38.87 38.86 38.87 0.2K
12:53 38.87 38.87 38.87 38.87 0.0K
12:55 38.87 38.87 38.87 38.87 1.0K
12:56 38.87 38.89 38.87 38.89 0.2K
12:57 38.89 38.90 38.87 38.90 0.1K
12:58 38.90 38.90 38.87 38.87 0.2K
12:59 38.87 38.87 38.87 38.87 0.1K
13:00 38.90 38.90 38.90 38.90 0.1K
13:01 38.90 38.90 38.90 38.90 0.2K
13:02 38.88 38.90 38.87 38.87 0.2K
13:03 38.90 38.90 38.90 38.90 4.4K
13:04 38.88 38.88 38.88 38.88 0.0K
13:05 38.90 38.90 38.87 38.87 1.1K
13:06 38.87 38.87 38.87 38.87 0.1K
13:07 38.90 38.90 38.90 38.90 0.3K
13:08 38.90 38.90 38.87 38.87 0.1K
13:09 38.92 38.92 38.91 38.91 18.5K
13:10 38.90 38.91 38.90 38.91 0.5K
13:11 38.91 38.91 38.91 38.91 0.0K
13:12 38.91 38.91 38.91 38.91 0.1K
13:13 38.91 38.91 38.91 38.91 0.3K
13:14 38.91 38.91 38.91 38.91 0.0K
13:15 38.91 38.91 38.90 38.90 0.1K
13:16 38.90 38.93 38.90 38.93 0.5K
13:17 38.93 38.93 38.90 38.90 0.3K
13:18 38.90 38.92 38.90 38.92 0.5K
13:19 38.91 38.93 38.91 38.93 0.1K
13:20 38.92 38.92 38.90 38.90 0.6K
13:22 38.90 38.93 38.90 38.91 0.3K
13:23 38.94 38.94 38.94 38.94 0.1K
13:24 38.94 38.94 38.89 38.89 0.5K
13:25 38.90 38.91 38.90 38.91 0.1K
13:26 38.91 38.93 38.91 38.93 0.0K
13:27 38.91 38.91 38.91 38.91 0.1K
13:28 38.91 38.93 38.91 38.91 0.1K
13:29 38.91 38.93 38.90 38.93 4.1K
13:30 38.91 38.92 38.91 38.92 0.8K
13:31 38.89 38.91 38.87 38.90 1.9K
13:32 38.87 38.87 38.87 38.87 0.1K
13:33 38.88 38.92 38.88 38.88 0.3K
13:34 38.92 38.92 38.92 38.92 0.1K
13:35 38.92 38.92 38.92 38.92 0.0K
13:36 38.92 38.92 38.90 38.92 1.2K
13:37 38.90 38.90 38.90 38.90 2.8K
13:38 38.92 38.92 38.92 38.92 0.3K
13:39 38.88 38.88 38.87 38.87 4.3K
13:40 38.85 38.86 38.83 38.86 4.8K
13:41 38.86 38.86 38.81 38.81 0.7K
13:42 38.82 38.82 38.82 38.82 4.2K
13:43 38.82 38.84 38.82 38.84 1.3K
13:44 38.81 38.81 38.78 38.78 11.0K
13:45 38.78 38.83 38.78 38.83 5.2K
13:46 38.81 38.84 38.81 38.84 1.1K
13:47 38.84 38.84 38.84 38.84 0.2K
13:48 38.80 38.84 38.80 38.84 0.2K
13:49 38.84 38.84 38.81 38.84 0.5K
13:50 38.81 38.83 38.80 38.80 1.8K
13:51 38.80 38.83 38.80 38.83 1.7K
13:52 38.80 38.80 38.80 38.80 0.0K
13:53 38.80 38.83 38.80 38.83 0.4K
13:54 38.83 38.83 38.79 38.80 2.9K
13:56 38.80 38.80 38.78 38.78 0.2K
13:57 38.80 38.80 38.78 38.78 0.3K
13:58 38.80 38.80 38.78 38.78 1.5K
13:59 38.80 38.80 38.80 38.80 0.5K
14:00 38.80 38.80 38.78 38.78 0.7K
14:01 38.80 38.80 38.78 38.80 0.2K
14:02 38.80 38.80 38.80 38.80 0.3K
14:03 38.80 38.80 38.80 38.80 0.3K
14:04 38.80 38.80 38.78 38.78 0.1K
14:05 38.80 38.80 38.80 38.80 0.0K
14:06 38.78 38.78 38.76 38.76 10.5K
14:07 38.79 38.79 38.76 38.76 2.3K
14:08 38.76 38.76 38.76 38.76 0.1K
14:09 38.76 38.76 38.73 38.73 7.3K
14:10 38.73 38.78 38.73 38.78 0.7K
14:11 38.79 38.79 38.75 38.75 5.0K
14:12 38.74 38.75 38.73 38.73 2.3K
14:13 38.75 38.75 38.71 38.71 7.7K
14:14 38.73 38.73 38.71 38.71 0.4K
14:15 38.71 38.74 38.68 38.68 25.7K
14:16 38.68 38.69 38.68 38.69 1.2K
14:17 38.72 38.72 38.69 38.69 2.1K
14:18 38.68 38.69 38.66 38.66 6.2K
14:19 38.66 38.66 38.65 38.65 9.8K
14:20 38.65 38.72 38.65 38.72 1.7K
14:21 38.70 38.72 38.70 38.72 0.1K
14:22 38.69 38.69 38.68 38.68 2.3K
14:23 38.67 38.67 38.67 38.67 3.6K
14:24 38.70 38.70 38.65 38.65 1.6K
14:26 38.65 38.65 38.62 38.62 7.0K
14:27 38.62 38.65 38.62 38.63 0.2K
14:28 38.65 38.65 38.62 38.62 1.9K
14:29 38.65 38.65 38.62 38.62 0.2K
14:30 38.62 38.67 38.62 38.67 3.7K
14:31 38.67 38.67 38.65 38.65 20.3K
14:32 38.66 38.66 38.66 38.66 1.7K
14:33 38.66 38.66 38.65 38.65 0.4K
14:34 38.65 38.65 38.63 38.65 0.4K
14:35 38.63 38.63 38.63 38.63 1.0K
14:36 38.62 38.64 38.62 38.64 0.4K
14:37 38.63 38.63 38.60 38.60 5.6K
14:38 38.62 38.69 38.62 38.69 7.5K
14:39 38.72 38.75 38.72 38.75 1.7K
14:40 38.75 38.76 38.74 38.76 1.6K
14:41 38.76 38.77 38.72 38.72 1.4K
14:42 38.74 38.77 38.74 38.77 1.7K
14:43 38.77 38.77 38.74 38.77 3.4K
14:44 38.77 38.78 38.77 38.78 2.3K
14:45 38.78 38.80 38.76 38.77 3.6K
14:46 38.77 38.77 38.70 38.75 27.6K
14:47 38.75 38.75 38.71 38.71 5.7K
14:48 38.76 38.80 38.76 38.78 9.3K
14:49 38.77 38.84 38.77 38.84 18.1K
14:50 38.85 38.85 38.84 38.84 0.6K
14:51 38.85 38.96 38.85 38.90 39.4K
14:52 38.90 38.91 38.90 38.91 0.1K
14:53 38.89 38.89 38.88 38.88 1.5K
14:54 38.88 38.88 38.85 38.85 0.6K
14:55 38.85 38.87 38.85 38.86 5.4K
14:56 38.88 38.88 38.86 38.87 1.4K
14:57 38.88 38.92 38.88 38.91 2.6K
14:58 38.90 38.90 38.85 38.88 20.8K
14:59 38.85 38.89 38.85 38.86 2.2K
15:00 38.88 38.92 38.88 38.92 4.5K
15:01 38.93 38.93 38.93 38.93 0.1K
15:02 38.92 38.92 38.92 38.92 0.0K
15:03 38.92 38.93 38.90 38.90 3.5K
15:04 38.89 38.89 38.86 38.86 4.4K
15:05 38.89 38.91 38.89 38.91 1.2K
15:06 38.91 38.91 38.89 38.89 0.8K
15:07 38.88 38.89 38.86 38.87 9.5K
15:08 38.89 38.95 38.89 38.95 12.4K
15:09 38.95 38.95 38.92 38.94 4.0K
15:10 38.96 38.96 38.93 38.95 13.0K
15:11 38.95 38.99 38.93 38.94 9.9K
15:12 38.98 38.98 38.95 38.98 8.6K
15:13 38.98 38.98 38.95 38.95 7.3K
15:14 38.92 38.95 38.92 38.94 0.5K
15:15 38.94 38.94 38.88 38.88 22.0K
15:16 38.88 38.90 38.86 38.88 5.5K
15:17 38.88 38.93 38.85 38.85 16.4K
15:18 38.88 38.89 38.83 38.87 5.4K
15:19 38.85 38.90 38.83 38.87 10.3K
15:20 38.87 38.92 38.86 38.90 20.7K
15:21 38.91 38.91 38.87 38.90 6.3K
15:22 38.91 38.95 38.91 38.95 2.1K
15:23 38.97 38.97 38.94 38.96 4.6K
15:24 38.97 38.97 38.82 38.88 43.8K
15:25 38.84 38.89 38.82 38.89 5.9K
15:26 38.88 38.94 38.88 38.94 4.8K
15:27 38.93 38.93 38.83 38.83 8.8K
15:28 38.83 38.83 38.82 38.83 4.1K
15:29 38.83 39.09 38.80 38.90 27.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar