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 39.09 39.09 39.09 39.09 6.8K
09:15 38.90 38.97 38.90 38.94 35.0K
09:16 38.97 38.97 38.75 38.75 93.7K
09:17 38.70 38.70 38.57 38.59 52.3K
09:18 38.56 38.58 38.54 38.54 5.2K
09:19 38.54 38.67 38.54 38.64 23.4K
09:20 38.67 38.77 38.65 38.77 5.8K
09:21 38.79 38.85 38.77 38.85 13.7K
09:22 38.80 38.87 38.80 38.87 11.4K
09:23 38.89 38.89 38.81 38.81 3.9K
09:24 38.81 38.85 38.81 38.85 3.0K
09:25 38.85 38.86 38.85 38.85 6.1K
09:26 38.85 38.88 38.85 38.87 1.4K
09:27 38.88 38.88 38.88 38.88 0.4K
09:28 38.85 38.88 38.80 38.88 30.7K
09:29 38.88 38.88 38.80 38.80 10.7K
09:30 38.84 38.90 38.83 38.90 7.3K
09:31 38.90 38.99 38.90 38.98 17.2K
09:32 38.97 38.97 38.92 38.92 2.6K
09:33 38.95 38.95 38.91 38.95 0.2K
09:34 38.93 39.00 38.93 38.98 4.2K
09:35 38.98 38.98 38.93 38.95 0.2K
09:36 38.92 38.92 38.85 38.89 3.8K
09:37 38.86 38.89 38.85 38.85 9.2K
09:38 38.85 38.90 38.85 38.90 11.4K
09:39 38.90 38.92 38.83 38.84 6.4K
09:40 38.88 38.89 38.85 38.89 1.7K
09:41 38.88 38.88 38.84 38.88 4.9K
09:42 38.83 38.89 38.83 38.89 4.9K
09:43 38.85 38.88 38.85 38.87 3.5K
09:44 38.89 38.89 38.82 38.87 6.7K
09:45 38.84 38.89 38.84 38.85 5.0K
09:46 38.86 38.86 38.81 38.85 6.3K
09:47 38.87 38.88 38.87 38.88 0.2K
09:48 38.85 38.91 38.85 38.91 2.4K
09:49 38.89 38.90 38.87 38.87 6.0K
09:50 38.87 38.91 38.87 38.91 2.8K
09:51 38.91 38.91 38.91 38.91 0.3K
09:52 38.91 38.91 38.87 38.91 1.9K
09:53 38.94 38.98 38.92 38.92 12.8K
09:54 38.93 38.93 38.90 38.90 0.8K
09:55 38.90 38.90 38.85 38.85 5.6K
09:56 38.88 38.88 38.86 38.88 0.4K
09:57 38.85 38.87 38.83 38.87 3.0K
09:58 38.85 38.87 38.83 38.87 2.0K
09:59 38.88 38.88 38.84 38.84 1.4K
10:00 38.87 38.87 38.87 38.87 0.1K
10:01 38.87 38.87 38.84 38.87 0.6K
10:02 38.87 38.87 38.86 38.86 0.7K
10:03 38.86 38.89 38.86 38.89 2.9K
10:04 38.90 38.90 38.90 38.90 4.1K
10:05 38.90 38.90 38.88 38.89 0.7K
10:06 38.86 38.89 38.86 38.89 1.3K
10:07 38.86 38.89 38.86 38.89 1.2K
10:08 38.89 38.90 38.89 38.90 1.7K
10:09 38.90 38.90 38.87 38.89 0.1K
10:10 38.89 38.89 38.89 38.89 0.1K
10:11 38.90 38.90 38.84 38.84 16.0K
10:12 38.84 38.84 38.84 38.84 3.4K
10:13 38.85 38.89 38.85 38.89 4.0K
10:14 38.89 38.89 38.86 38.89 2.5K
10:15 38.90 38.90 38.89 38.89 1.3K
10:16 38.89 38.89 38.85 38.89 0.4K
10:17 38.89 38.89 38.86 38.89 2.3K
10:18 38.89 38.89 38.85 38.88 1.4K
10:19 38.89 38.89 38.84 38.84 1.1K
10:20 38.87 38.87 38.80 38.83 2.7K
10:21 38.83 38.83 38.80 38.80 0.3K
10:22 38.83 38.83 38.80 38.80 0.9K
10:23 38.83 38.83 38.80 38.83 1.6K
10:24 38.78 38.79 38.75 38.77 4.0K
10:25 38.75 38.79 38.75 38.79 2.4K
10:26 38.83 38.83 38.83 38.83 1.4K
10:27 38.82 38.82 38.79 38.79 0.7K
10:28 38.82 38.86 38.82 38.83 5.1K
10:29 38.80 38.83 38.80 38.83 1.1K
10:30 38.84 38.84 38.84 38.84 0.3K
10:31 38.80 38.83 38.79 38.79 1.4K
10:32 38.83 38.83 38.83 38.83 0.9K
10:33 38.78 38.83 38.78 38.83 0.5K
10:34 38.83 38.83 38.79 38.83 1.1K
10:35 38.83 38.83 38.78 38.79 5.1K
10:36 38.79 38.82 38.79 38.80 2.6K
10:37 38.84 38.90 38.84 38.90 4.6K
10:38 38.90 38.90 38.90 38.90 5.6K
10:39 38.90 38.90 38.87 38.87 0.0K
10:40 38.87 38.88 38.87 38.88 0.3K
10:41 38.88 38.88 38.82 38.86 2.3K
10:42 38.86 38.86 38.86 38.86 2.5K
10:43 38.83 38.86 38.82 38.86 1.6K
10:44 38.83 38.83 38.83 38.83 0.5K
10:45 38.82 38.85 38.82 38.85 0.4K
10:46 38.85 38.85 38.81 38.83 1.8K
10:47 38.85 38.85 38.85 38.85 0.1K
10:48 38.82 38.84 38.82 38.84 0.3K
10:49 38.86 38.86 38.82 38.82 2.1K
10:50 38.82 38.82 38.82 38.82 0.1K
10:51 38.82 38.86 38.82 38.82 5.2K
10:52 38.82 38.86 38.82 38.86 1.1K
10:53 38.82 38.85 38.82 38.82 0.7K
10:54 38.82 38.86 38.82 38.82 1.6K
10:55 38.82 38.85 38.82 38.82 1.6K
10:56 38.82 38.85 38.82 38.85 0.2K
10:57 38.81 38.81 38.81 38.81 1.5K
10:58 38.84 38.84 38.83 38.83 8.9K
10:59 38.85 38.85 38.85 38.85 0.1K
11:00 38.85 38.86 38.83 38.86 1.2K
11:01 38.83 38.90 38.83 38.90 3.6K
11:02 38.92 38.92 38.90 38.92 5.8K
11:03 38.92 39.02 38.92 39.00 53.3K
11:04 39.00 39.00 38.95 38.98 1.2K
11:05 38.94 38.98 38.93 38.98 2.8K
11:06 38.94 38.95 38.91 38.95 1.0K
11:07 38.95 38.95 38.95 38.95 0.0K
11:08 38.95 38.97 38.95 38.95 1.5K
11:09 38.90 38.92 38.90 38.90 6.7K
11:10 38.92 38.94 38.92 38.94 0.5K
11:11 38.94 38.94 38.94 38.94 0.6K
11:12 38.94 38.94 38.90 38.90 2.9K
11:13 38.92 38.92 38.90 38.92 0.4K
11:14 38.90 38.94 38.90 38.94 3.2K
11:15 38.92 38.92 38.90 38.90 2.3K
11:16 38.90 38.93 38.90 38.91 0.8K
11:17 38.93 38.93 38.93 38.93 0.3K
11:18 38.92 38.92 38.90 38.90 21.9K
11:19 38.92 38.93 38.92 38.93 1.7K
11:20 38.93 38.94 38.93 38.94 7.1K
11:21 38.99 39.01 38.96 39.01 1.1K
11:22 39.00 39.00 38.99 38.99 4.5K
11:23 39.00 39.00 38.99 38.99 1.4K
11:24 38.99 39.03 38.99 39.03 4.9K
11:25 39.00 39.03 38.99 38.99 3.5K
11:26 39.00 39.04 38.99 39.01 13.1K
11:27 39.02 39.05 39.02 39.05 7.4K
11:28 39.04 39.05 39.04 39.04 11.4K
11:29 39.01 39.05 39.01 39.02 1.4K
11:30 39.02 39.04 39.01 39.04 1.6K
11:31 39.04 39.05 39.02 39.04 0.5K
11:32 39.04 39.05 39.04 39.04 2.7K
11:33 39.01 39.01 39.01 39.01 2.4K
11:34 39.04 39.04 39.03 39.03 1.4K
11:35 39.04 39.25 39.04 39.24 98.2K
11:36 39.27 39.27 39.24 39.25 14.0K
11:37 39.25 39.25 39.22 39.24 2.3K
11:38 39.20 39.20 39.17 39.19 8.4K
11:39 39.17 39.17 39.14 39.15 12.0K
11:40 39.21 39.21 39.12 39.12 18.0K
11:41 39.11 39.30 39.11 39.30 48.7K
11:42 39.30 39.30 39.21 39.21 7.1K
11:43 39.17 39.19 39.15 39.15 5.3K
11:44 39.16 39.21 39.16 39.21 3.3K
11:45 39.23 39.25 39.23 39.25 4.4K
11:46 39.25 39.26 39.21 39.25 17.1K
11:47 39.25 39.34 39.25 39.34 27.3K
11:48 39.35 39.38 39.33 39.33 12.9K
11:49 39.33 39.33 39.30 39.30 14.2K
11:50 39.28 39.28 39.22 39.24 4.8K
11:51 39.27 39.40 39.22 39.35 41.3K
11:52 39.35 39.35 39.32 39.32 1.7K
11:53 39.26 39.33 39.26 39.30 15.7K
11:54 39.30 39.43 39.30 39.43 22.1K
11:55 39.41 39.41 39.39 39.39 10.3K
11:56 39.39 39.40 39.33 39.35 8.3K
11:57 39.35 39.36 39.32 39.36 1.9K
11:58 39.32 39.35 39.32 39.34 5.9K
11:59 39.34 39.37 39.34 39.35 2.4K
12:00 39.35 39.35 39.30 39.35 2.2K
12:01 39.35 39.35 39.30 39.30 16.7K
12:02 39.31 39.32 39.31 39.32 0.1K
12:03 39.31 39.35 39.31 39.35 1.0K
12:04 39.35 39.38 39.35 39.35 10.2K
12:05 39.37 39.39 39.37 39.39 0.9K
12:06 39.40 39.40 39.37 39.40 21.1K
12:07 39.35 39.48 39.35 39.48 54.9K
12:08 39.38 39.49 39.36 39.49 88.3K
12:09 39.48 39.49 39.45 39.49 5.3K
12:10 39.46 39.46 39.40 39.43 3.4K
12:11 39.41 39.47 39.41 39.47 3.3K
12:12 39.44 39.49 39.44 39.49 15.9K
12:13 39.49 39.55 39.49 39.55 58.5K
12:14 39.55 39.58 39.52 39.57 11.0K
12:15 39.57 39.58 39.47 39.47 13.6K
12:16 39.52 39.52 39.43 39.43 20.5K
12:17 39.42 39.47 39.42 39.46 2.6K
12:18 39.44 39.48 39.43 39.44 16.3K
12:19 39.46 39.46 39.46 39.46 0.8K
12:20 39.43 39.45 39.43 39.43 0.3K
12:21 39.43 39.43 39.41 39.41 0.5K
12:22 39.40 39.41 39.37 39.37 14.1K
12:23 39.41 39.41 39.37 39.41 0.8K
12:24 39.38 39.40 39.38 39.40 0.3K
12:25 39.37 39.40 39.37 39.37 5.2K
12:26 39.35 39.37 39.33 39.33 15.3K
12:27 39.34 39.34 39.32 39.32 2.3K
12:28 39.37 39.40 39.37 39.40 7.5K
12:29 39.35 39.40 39.35 39.40 10.1K
12:30 39.40 39.40 39.39 39.39 17.4K
12:31 39.40 39.40 39.39 39.40 1.1K
12:32 39.39 39.39 39.36 39.36 0.2K
12:33 39.35 39.36 39.35 39.35 0.4K
12:34 39.35 39.38 39.35 39.38 11.7K
12:35 39.35 39.38 39.35 39.38 0.4K
12:36 39.38 39.38 39.38 39.38 1.8K
12:37 39.39 39.39 39.35 39.39 6.3K
12:38 39.36 39.39 39.36 39.39 4.8K
12:39 39.37 39.49 39.37 39.49 54.7K
12:40 39.50 39.51 39.45 39.45 8.9K
12:41 39.46 39.50 39.46 39.46 1.6K
12:42 39.49 39.50 39.49 39.49 9.2K
12:43 39.49 39.50 39.46 39.50 7.9K
12:44 39.49 39.52 39.49 39.49 4.1K
12:45 39.47 39.51 39.45 39.50 7.0K
12:46 39.51 39.52 39.50 39.50 1.2K
12:47 39.50 39.50 39.50 39.50 4.1K
12:48 39.52 39.53 39.49 39.51 1.5K
12:49 39.51 39.67 39.51 39.67 52.5K
12:50 39.70 39.70 39.56 39.60 28.1K
12:51 39.60 39.63 39.60 39.63 3.9K
12:52 39.63 39.72 39.63 39.72 19.7K
12:53 39.68 39.80 39.68 39.80 58.4K
12:54 39.79 39.84 39.77 39.77 37.1K
12:55 39.83 39.85 39.77 39.79 14.0K
12:56 39.77 39.81 39.77 39.77 18.8K
12:57 39.76 39.76 39.70 39.70 19.0K
12:58 39.68 39.71 39.68 39.70 10.0K
12:59 39.72 39.76 39.68 39.69 18.2K
13:00 39.72 39.73 39.70 39.73 4.2K
13:01 39.75 39.75 39.71 39.72 19.8K
13:02 39.72 39.74 39.72 39.73 0.8K
13:03 39.74 39.74 39.71 39.71 7.3K
13:04 39.74 39.74 39.66 39.67 13.0K
13:05 39.70 39.73 39.68 39.73 3.0K
13:06 39.73 39.75 39.71 39.73 19.1K
13:07 39.73 39.75 39.72 39.74 6.3K
13:08 39.74 39.74 39.71 39.71 1.1K
13:09 39.71 39.71 39.65 39.65 4.5K
13:10 39.65 39.69 39.63 39.69 2.1K
13:11 39.69 39.71 39.69 39.70 17.8K
13:12 39.70 39.71 39.70 39.71 3.9K
13:13 39.70 39.74 39.67 39.74 11.1K
13:14 39.73 39.74 39.70 39.70 1.8K
13:15 39.71 39.71 39.70 39.70 0.6K
13:16 39.70 39.70 39.64 39.67 14.9K
13:17 39.67 39.67 39.63 39.63 1.3K
13:18 39.63 39.67 39.63 39.66 5.2K
13:19 39.65 39.69 39.65 39.69 2.3K
13:20 39.66 39.70 39.65 39.65 14.6K
13:21 39.67 39.70 39.64 39.68 12.1K
13:22 39.65 39.70 39.65 39.65 8.1K
13:23 39.69 39.69 39.65 39.65 4.4K
13:24 39.66 39.69 39.66 39.66 0.1K
13:25 39.69 39.69 39.66 39.66 2.9K
13:26 39.65 39.67 39.64 39.67 2.5K
13:27 39.65 39.66 39.63 39.64 3.0K
13:28 39.63 39.66 39.63 39.66 3.2K
13:29 39.66 39.66 39.62 39.62 1.0K
13:30 39.62 39.62 39.56 39.60 15.2K
13:31 39.61 39.67 39.61 39.63 9.7K
13:32 39.68 39.68 39.63 39.63 3.5K
13:33 39.63 39.63 39.63 39.63 0.9K
13:34 39.63 39.66 39.62 39.62 5.1K
13:35 39.66 39.66 39.62 39.62 0.5K
13:36 39.65 39.65 39.65 39.65 0.1K
13:37 39.65 39.75 39.62 39.75 83.3K
13:38 39.74 39.74 39.71 39.74 7.1K
13:39 39.73 39.76 39.67 39.67 3.1K
13:40 39.69 39.70 39.69 39.70 4.8K
13:41 39.71 39.72 39.68 39.68 2.0K
13:42 39.71 39.74 39.67 39.73 16.2K
13:43 39.73 39.74 39.68 39.68 64.5K
13:44 39.70 39.70 39.68 39.68 3.2K
13:45 39.68 39.68 39.65 39.65 0.8K
13:46 39.68 39.68 39.65 39.68 0.5K
13:47 39.65 39.67 39.65 39.67 1.6K
13:48 39.64 39.68 39.64 39.67 11.0K
13:49 39.67 39.70 39.66 39.66 0.3K
13:50 39.69 39.69 39.66 39.66 1.0K
13:51 39.66 39.72 39.66 39.72 13.8K
13:52 39.72 39.72 39.70 39.70 0.4K
13:53 39.70 39.72 39.68 39.72 3.8K
13:54 39.72 39.79 39.72 39.79 28.5K
13:55 39.80 39.80 39.78 39.79 5.3K
13:56 39.78 39.79 39.74 39.79 17.8K
13:57 39.75 39.75 39.75 39.75 0.3K
13:58 39.76 39.76 39.75 39.76 3.2K
13:59 39.76 39.76 39.73 39.76 2.3K
14:00 39.74 39.79 39.74 39.78 11.9K
14:01 39.79 39.79 39.75 39.76 10.9K
14:02 39.78 39.78 39.74 39.77 1.8K
14:03 39.77 39.77 39.73 39.73 12.0K
14:04 39.73 39.75 39.72 39.72 3.8K
14:05 39.73 39.76 39.73 39.76 1.2K
14:06 39.77 39.85 39.77 39.83 49.0K
14:07 39.83 39.85 39.77 39.77 10.9K
14:08 39.81 39.84 39.81 39.84 20.6K
14:09 39.83 39.94 39.83 39.94 54.9K
14:10 39.94 39.98 39.94 39.95 74.4K
14:11 39.96 39.96 39.88 39.88 51.4K
14:12 39.94 39.94 39.92 39.92 3.6K
14:13 39.92 39.92 39.84 39.84 7.9K
14:14 39.85 39.87 39.81 39.81 13.7K
14:15 39.81 39.81 39.79 39.80 3.7K
14:16 39.80 39.87 39.80 39.82 35.4K
14:17 39.82 39.83 39.79 39.83 3.1K
14:18 39.83 39.83 39.79 39.83 0.5K
14:19 39.81 39.83 39.81 39.83 2.7K
14:20 39.83 39.83 39.80 39.82 1.3K
14:21 39.79 39.83 39.79 39.83 1.6K
14:22 39.80 39.80 39.75 39.75 19.2K
14:23 39.75 39.75 39.70 39.70 10.6K
14:24 39.70 39.80 39.70 39.77 23.5K
14:25 39.77 39.80 39.76 39.76 1.5K
14:26 39.76 39.77 39.73 39.77 1.0K
14:27 39.80 39.80 39.76 39.76 1.9K
14:28 39.79 39.79 39.79 39.79 2.0K
14:29 39.77 39.77 39.75 39.75 1.3K
14:30 39.79 39.79 39.76 39.79 8.7K
14:31 39.79 39.80 39.72 39.75 23.8K
14:32 39.75 39.79 39.70 39.76 46.3K
14:33 39.79 39.79 39.76 39.78 2.7K
14:34 39.76 39.79 39.76 39.79 0.2K
14:35 39.80 39.90 39.80 39.86 25.3K
14:36 39.89 39.89 39.80 39.84 5.5K
14:37 39.84 39.87 39.81 39.81 6.4K
14:38 39.85 39.86 39.83 39.83 10.8K
14:39 39.83 39.83 39.79 39.83 0.9K
14:40 39.83 39.84 39.83 39.84 1.1K
14:41 39.83 39.84 39.81 39.81 0.6K
14:42 39.81 39.84 39.81 39.84 1.3K
14:43 39.84 39.84 39.75 39.76 24.0K
14:44 39.76 39.76 39.76 39.76 0.0K
14:45 39.76 39.79 39.76 39.79 7.2K
14:46 39.79 39.79 39.76 39.78 1.8K
14:47 39.78 39.80 39.77 39.79 1.8K
14:48 39.79 39.83 39.79 39.82 1.6K
14:49 39.82 39.83 39.80 39.80 1.9K
14:50 39.80 39.80 39.77 39.80 4.4K
14:51 39.80 39.80 39.77 39.77 1.1K
14:52 39.77 39.80 39.75 39.78 14.5K
14:53 39.80 39.83 39.79 39.79 8.5K
14:54 39.79 39.79 39.79 39.79 1.6K
14:55 39.80 39.80 39.75 39.80 14.9K
14:56 39.77 39.81 39.77 39.79 8.5K
14:57 39.75 39.80 39.75 39.79 1.2K
14:58 39.77 39.80 39.76 39.76 8.8K
14:59 39.80 39.80 39.76 39.79 0.9K
15:00 39.79 39.79 39.75 39.78 6.6K
15:01 39.75 39.78 39.75 39.78 1.3K
15:02 39.76 39.78 39.75 39.78 4.2K
15:03 39.77 39.77 39.70 39.70 70.7K
15:04 39.70 39.73 39.70 39.73 1.9K
15:05 39.71 39.75 39.71 39.75 2.5K
15:06 39.74 39.76 39.74 39.76 0.4K
15:07 39.75 39.79 39.74 39.75 14.0K
15:08 39.74 39.78 39.74 39.78 7.1K
15:09 39.78 39.79 39.73 39.78 10.5K
15:10 39.79 39.79 39.72 39.75 5.3K
15:11 39.74 39.74 39.71 39.73 4.6K
15:12 39.71 39.74 39.71 39.72 12.1K
15:13 39.70 39.74 39.70 39.74 10.1K
15:14 39.74 39.76 39.74 39.76 7.6K
15:15 39.76 39.79 39.72 39.74 14.0K
15:16 39.74 39.79 39.74 39.75 15.4K
15:17 39.75 39.75 39.70 39.72 25.0K
15:18 39.72 39.72 39.69 39.71 14.8K
15:19 39.71 39.72 39.70 39.72 14.0K
15:20 39.72 39.75 39.71 39.75 31.5K
15:21 39.74 39.78 39.74 39.78 23.9K
15:22 39.78 39.80 39.75 39.75 12.4K
15:23 39.77 39.80 39.75 39.76 6.6K
15:24 39.78 39.79 39.75 39.75 64.6K
15:25 39.74 39.76 39.72 39.75 8.4K
15:26 39.75 39.75 39.71 39.71 8.9K
15:27 39.73 39.73 39.73 39.73 7.7K
15:28 39.73 39.75 39.72 39.72 26.5K
15:29 39.74 39.75 39.70 39.74 31.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar