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 38.00 38.00 38.00 38.00 7.1K
09:15 38.15 38.18 37.95 37.99 94.3K
09:16 38.05 38.05 37.78 37.86 50.1K
09:17 37.88 38.00 37.88 37.92 18.8K
09:18 37.95 37.95 37.77 37.84 26.1K
09:19 37.84 37.85 37.78 37.79 23.5K
09:20 37.76 37.81 37.73 37.81 13.6K
09:21 37.81 37.86 37.79 37.83 11.5K
09:22 37.85 37.90 37.83 37.90 4.5K
09:23 37.93 37.97 37.92 37.97 8.0K
09:24 37.95 38.00 37.95 38.00 13.3K
09:25 38.00 38.03 38.00 38.03 2.5K
09:26 38.06 38.06 38.01 38.01 1.6K
09:27 38.01 38.06 38.01 38.06 3.2K
09:28 38.06 38.07 38.05 38.05 3.3K
09:29 38.08 38.14 38.08 38.12 10.0K
09:30 38.11 38.13 38.07 38.13 12.1K
09:31 38.12 38.12 38.08 38.08 7.2K
09:32 38.08 38.17 38.08 38.17 15.3K
09:33 38.17 38.23 38.17 38.19 16.2K
09:34 38.19 38.19 38.11 38.14 6.5K
09:35 38.12 38.12 38.07 38.11 3.9K
09:36 38.10 38.11 38.07 38.08 7.5K
09:37 38.09 38.09 38.07 38.09 1.4K
09:38 38.09 38.14 38.09 38.12 0.9K
09:39 38.12 38.16 38.12 38.16 2.7K
09:40 38.16 38.16 38.14 38.14 7.0K
09:41 38.14 38.14 38.12 38.13 3.0K
09:42 38.13 38.15 38.13 38.15 2.6K
09:43 38.13 38.14 38.13 38.14 0.4K
09:44 38.15 38.15 38.12 38.12 12.0K
09:45 38.11 38.15 38.11 38.13 1.9K
09:46 38.13 38.15 38.10 38.10 6.5K
09:47 38.14 38.14 38.11 38.11 0.1K
09:48 38.15 38.15 38.10 38.10 7.2K
09:49 38.10 38.20 38.10 38.20 30.1K
09:50 38.23 38.23 38.23 38.23 0.2K
09:51 38.23 38.23 38.20 38.20 5.3K
09:52 38.20 38.21 38.18 38.18 11.2K
09:53 38.21 38.21 38.20 38.21 0.5K
09:54 38.21 38.21 38.15 38.16 5.2K
09:55 38.19 38.21 38.19 38.21 7.8K
09:56 38.20 38.20 38.16 38.19 0.6K
09:57 38.16 38.16 38.14 38.16 12.0K
09:58 38.10 38.12 38.10 38.12 4.3K
09:59 38.15 38.15 38.09 38.10 7.6K
10:00 38.12 38.14 38.12 38.14 0.7K
10:01 38.14 38.19 38.14 38.16 2.7K
10:02 38.12 38.18 38.12 38.18 2.1K
10:03 38.18 38.18 38.18 38.18 0.1K
10:04 38.18 38.21 38.18 38.18 0.6K
10:05 38.20 38.22 38.19 38.21 1.3K
10:06 38.23 38.25 38.23 38.25 1.6K
10:07 38.31 38.31 38.24 38.24 31.8K
10:08 38.18 38.24 38.15 38.19 45.4K
10:09 38.20 38.22 38.20 38.21 42.5K
10:10 38.21 38.21 38.19 38.21 1.0K
10:11 38.18 38.21 38.18 38.21 1.3K
10:12 38.21 38.21 38.18 38.18 1.3K
10:13 38.22 38.24 38.22 38.24 2.6K
10:14 38.24 38.28 38.24 38.25 4.2K
10:15 38.27 38.27 38.24 38.24 0.6K
10:16 38.24 38.24 38.20 38.20 0.9K
10:17 38.24 38.24 38.23 38.24 0.1K
10:18 38.23 38.24 38.20 38.23 0.7K
10:19 38.23 38.23 38.20 38.22 2.5K
10:20 38.22 38.22 38.18 38.22 0.7K
10:21 38.22 38.22 38.18 38.22 0.4K
10:22 38.19 38.22 38.19 38.19 0.1K
10:23 38.20 38.21 38.20 38.21 6.5K
10:24 38.18 38.19 38.15 38.15 3.4K
10:25 38.17 38.17 38.09 38.09 22.7K
10:26 38.08 38.09 38.03 38.07 5.6K
10:27 38.03 38.10 38.03 38.10 3.9K
10:28 38.12 38.12 38.12 38.12 17.1K
10:29 38.13 38.13 38.10 38.10 4.0K
10:30 38.15 38.15 38.11 38.11 0.2K
10:31 38.11 38.15 38.11 38.15 1.8K
10:32 38.15 38.15 38.11 38.15 0.6K
10:33 38.15 38.15 38.11 38.15 0.4K
10:34 38.11 38.11 38.05 38.05 12.3K
10:35 38.05 38.05 38.03 38.03 5.0K
10:36 38.03 38.09 38.03 38.09 0.9K
10:37 38.09 38.09 38.09 38.09 0.0K
10:38 38.09 38.09 38.06 38.06 2.1K
10:39 38.06 38.09 38.06 38.08 2.5K
10:40 38.11 38.11 38.09 38.09 0.1K
10:41 38.11 38.11 38.11 38.11 0.1K
10:42 38.09 38.09 38.09 38.09 0.4K
10:43 38.11 38.11 38.07 38.11 3.2K
10:44 38.11 38.11 38.11 38.11 1.0K
10:45 38.08 38.09 38.06 38.06 1.3K
10:46 38.06 38.10 38.06 38.10 2.0K
10:47 38.07 38.10 38.07 38.10 0.4K
10:48 38.07 38.09 38.06 38.08 1.1K
10:49 38.07 38.07 38.03 38.03 35.7K
10:50 38.02 38.07 38.02 38.05 20.5K
10:51 38.03 38.03 38.00 38.00 13.0K
10:52 38.03 38.03 38.00 38.03 0.7K
10:53 38.00 38.00 37.95 37.95 21.6K
10:54 37.95 37.95 37.93 37.93 1.7K
10:55 37.93 37.93 37.91 37.91 2.7K
10:56 37.92 37.96 37.91 37.96 1.3K
10:57 37.96 37.99 37.96 37.96 0.3K
10:58 37.96 37.96 37.96 37.96 0.0K
10:59 37.91 37.96 37.91 37.96 3.1K
11:00 38.00 38.00 37.94 37.94 0.2K
11:01 37.93 37.93 37.93 37.93 1.3K
11:02 37.96 37.96 37.96 37.96 0.1K
11:03 37.96 37.96 37.95 37.95 0.8K
11:04 37.91 37.92 37.91 37.92 2.8K
11:05 37.95 37.95 37.92 37.95 1.4K
11:06 37.95 37.97 37.93 37.93 11.1K
11:07 37.92 37.95 37.91 37.91 1.2K
11:08 37.93 37.93 37.92 37.93 0.6K
11:09 37.94 37.95 37.94 37.95 0.2K
11:10 37.95 37.99 37.95 37.99 0.7K
11:11 37.99 37.99 37.99 37.99 0.3K
11:12 37.95 37.99 37.95 37.99 0.2K
11:13 37.95 37.95 37.95 37.95 0.1K
11:14 38.00 38.01 37.97 38.01 2.2K
11:15 38.03 38.03 38.03 38.03 0.1K
11:16 38.00 38.00 38.00 38.00 1.6K
11:17 37.99 38.00 37.97 37.97 4.4K
11:18 37.96 37.97 37.96 37.97 0.2K
11:19 37.97 37.97 37.95 37.96 0.3K
11:20 37.95 37.97 37.95 37.95 1.1K
11:21 37.95 37.97 37.95 37.97 0.3K
11:22 37.97 37.97 37.91 37.92 9.8K
11:23 37.90 37.94 37.90 37.94 1.0K
11:24 37.93 37.93 37.93 37.93 0.6K
11:25 37.91 37.92 37.90 37.92 0.2K
11:26 37.90 37.92 37.90 37.92 0.9K
11:27 37.94 37.94 37.90 37.90 2.6K
11:28 37.90 37.94 37.90 37.94 1.9K
11:29 37.94 37.94 37.90 37.90 3.8K
11:30 37.91 37.91 37.89 37.89 0.7K
11:31 37.88 37.88 37.84 37.84 6.4K
11:32 37.86 37.86 37.84 37.86 0.6K
11:33 37.84 37.84 37.79 37.79 15.3K
11:34 37.82 37.84 37.80 37.80 28.6K
11:35 37.80 37.85 37.80 37.85 13.8K
11:36 37.85 37.88 37.85 37.85 0.8K
11:37 37.88 37.89 37.88 37.89 0.7K
11:38 37.89 37.89 37.88 37.88 0.4K
11:39 37.89 37.90 37.89 37.90 0.1K
11:40 37.96 37.96 37.92 37.92 2.3K
11:41 37.88 37.91 37.88 37.91 0.2K
11:42 37.93 37.94 37.93 37.94 0.2K
11:43 37.94 37.94 37.94 37.94 0.1K
11:44 37.95 37.95 37.94 37.94 0.0K
11:45 37.95 37.95 37.94 37.95 0.4K
11:46 37.93 37.93 37.90 37.90 1.0K
11:47 37.90 37.90 37.89 37.90 1.2K
11:48 37.89 37.90 37.89 37.90 0.1K
11:49 37.90 37.90 37.89 37.90 0.0K
11:50 37.90 37.90 37.89 37.90 0.5K
11:51 37.87 37.87 37.86 37.86 1.5K
11:52 37.85 37.85 37.84 37.84 0.2K
11:53 37.81 37.84 37.81 37.84 1.5K
11:54 37.84 37.84 37.84 37.84 0.2K
11:55 37.87 37.87 37.85 37.86 6.7K
11:56 37.86 37.86 37.83 37.86 1.7K
11:57 37.87 37.87 37.83 37.86 2.4K
11:58 37.87 37.87 37.86 37.87 1.3K
11:59 37.83 37.84 37.80 37.84 1.5K
12:00 37.85 37.85 37.85 37.85 0.6K
12:01 37.85 37.85 37.85 37.85 0.0K
12:02 37.82 37.82 37.82 37.82 0.1K
12:03 37.83 37.88 37.83 37.88 20.8K
12:04 37.87 37.88 37.87 37.87 0.2K
12:05 37.87 37.89 37.87 37.89 0.0K
12:06 37.89 37.89 37.85 37.89 4.1K
12:07 37.90 37.94 37.89 37.90 2.8K
12:08 37.93 37.93 37.90 37.90 0.0K
12:09 37.91 37.93 37.90 37.93 0.3K
12:10 37.93 37.93 37.91 37.91 0.2K
12:11 37.91 37.91 37.91 37.91 0.1K
12:12 37.90 37.90 37.90 37.90 1.2K
12:13 37.93 37.93 37.93 37.93 0.2K
12:14 37.93 37.93 37.93 37.93 0.4K
12:15 37.90 37.90 37.89 37.89 5.7K
12:16 37.88 37.88 37.87 37.87 3.9K
12:17 37.87 37.90 37.87 37.90 1.5K
12:18 37.86 37.87 37.86 37.87 1.4K
12:19 37.87 37.87 37.86 37.86 0.5K
12:20 37.87 37.87 37.83 37.85 2.5K
12:21 37.87 37.87 37.85 37.87 3.5K
12:22 37.85 37.85 37.81 37.81 2.0K
12:23 37.81 37.84 37.81 37.84 0.0K
12:24 37.82 37.82 37.82 37.82 1.1K
12:25 37.82 37.82 37.81 37.81 0.3K
12:26 37.81 37.82 37.81 37.82 1.0K
12:27 37.82 37.82 37.78 37.78 13.9K
12:28 37.79 37.79 37.78 37.78 1.4K
12:29 37.79 37.81 37.79 37.80 0.4K
12:30 37.81 37.82 37.81 37.82 0.3K
12:31 37.79 37.79 37.76 37.78 9.5K
12:32 37.76 37.78 37.76 37.76 6.4K
12:33 37.76 37.80 37.76 37.79 3.8K
12:34 37.80 37.80 37.80 37.80 1.0K
12:35 37.80 37.80 37.80 37.80 0.0K
12:36 37.80 37.80 37.76 37.80 2.0K
12:37 37.80 37.80 37.80 37.80 2.1K
12:38 37.80 37.82 37.80 37.82 0.3K
12:39 37.78 37.80 37.77 37.80 1.0K
12:40 37.77 37.79 37.76 37.76 2.9K
12:41 37.76 37.76 37.73 37.74 16.3K
12:42 37.74 37.77 37.74 37.77 0.6K
12:43 37.77 37.77 37.73 37.76 4.4K
12:44 37.79 37.79 37.75 37.76 1.5K
12:45 37.76 37.76 37.76 37.76 0.1K
12:46 37.75 37.77 37.75 37.77 0.3K
12:47 37.77 37.77 37.75 37.77 2.1K
12:48 37.75 37.75 37.75 37.75 0.1K
12:49 37.75 37.75 37.74 37.75 0.5K
12:50 37.75 37.75 37.70 37.74 5.6K
12:51 37.70 37.70 37.70 37.70 2.2K
12:52 37.70 37.74 37.70 37.74 4.6K
12:53 37.74 37.74 37.70 37.70 0.9K
12:54 37.70 37.71 37.70 37.71 2.2K
12:55 37.71 37.73 37.71 37.73 0.5K
12:56 37.73 37.73 37.71 37.71 0.0K
12:57 37.74 37.74 37.71 37.71 1.9K
12:58 37.75 37.76 37.75 37.76 1.0K
12:59 37.69 37.74 37.69 37.70 10.4K
13:00 37.70 37.70 37.65 37.68 2.7K
13:01 37.69 37.73 37.69 37.73 40.3K
13:02 37.72 37.76 37.70 37.75 0.4K
13:03 37.80 37.87 37.80 37.87 56.9K
13:04 37.83 37.86 37.83 37.84 0.1K
13:05 37.84 37.84 37.84 37.84 1.2K
13:06 37.83 37.84 37.82 37.84 0.4K
13:07 37.82 37.84 37.82 37.84 0.3K
13:08 37.82 37.85 37.82 37.84 2.2K
13:09 37.84 37.84 37.80 37.84 1.5K
13:10 37.84 37.84 37.81 37.84 0.9K
13:11 37.84 37.84 37.84 37.84 0.0K
13:12 37.84 37.84 37.84 37.84 0.1K
13:13 37.84 37.85 37.84 37.85 0.8K
13:14 37.87 37.87 37.87 37.87 0.0K
13:15 37.90 37.90 37.87 37.89 0.3K
13:16 37.90 37.90 37.82 37.87 7.2K
13:17 37.86 37.86 37.83 37.83 0.6K
13:18 37.83 37.87 37.83 37.83 0.7K
13:19 37.84 37.85 37.84 37.85 0.7K
13:20 37.80 37.82 37.80 37.82 0.0K
13:21 37.80 37.80 37.80 37.80 0.0K
13:22 37.83 37.85 37.80 37.85 0.2K
13:23 37.84 37.84 37.84 37.84 0.2K
13:24 37.81 37.85 37.81 37.81 1.0K
13:25 37.82 37.82 37.82 37.82 0.1K
13:26 37.81 37.84 37.81 37.84 0.4K
13:27 37.84 37.84 37.82 37.83 0.1K
13:28 37.82 37.83 37.81 37.83 0.3K
13:29 37.83 37.90 37.83 37.90 11.2K
13:30 37.90 37.91 37.90 37.90 1.4K
13:31 37.90 37.90 37.90 37.90 0.0K
13:32 37.90 37.97 37.88 37.97 21.5K
13:33 37.99 38.00 37.99 38.00 24.8K
13:34 37.94 37.94 37.91 37.91 22.5K
13:35 37.91 37.92 37.91 37.92 5.5K
13:36 37.91 37.91 37.90 37.90 0.2K
13:37 37.80 37.80 37.80 37.80 50.4K
13:38 37.86 37.86 37.84 37.84 0.3K
13:39 37.83 37.83 37.83 37.83 1.0K
13:40 37.83 37.83 37.83 37.83 0.7K
13:41 37.83 37.83 37.80 37.80 0.0K
13:42 37.83 37.83 37.83 37.83 0.0K
13:43 37.80 37.80 37.80 37.80 1.0K
13:44 37.80 37.80 37.75 37.78 3.3K
13:45 37.78 37.78 37.78 37.78 0.3K
13:46 37.75 37.75 37.72 37.72 4.0K
13:47 37.73 37.73 37.72 37.73 1.4K
13:48 37.71 37.72 37.68 37.72 14.1K
13:49 37.69 37.69 37.65 37.69 2.9K
13:50 37.65 37.69 37.65 37.69 1.0K
13:51 37.69 37.69 37.65 37.65 0.2K
13:52 37.65 37.68 37.65 37.68 7.7K
13:53 37.68 37.68 37.68 37.68 18.2K
13:54 37.72 37.74 37.72 37.72 1.0K
13:55 37.73 37.73 37.70 37.70 2.8K
13:56 37.70 37.73 37.66 37.66 109.6K
13:57 37.68 37.68 37.67 37.68 0.4K
13:58 37.68 37.68 37.65 37.67 1.3K
13:59 37.67 37.67 37.65 37.67 0.6K
14:00 37.67 37.69 37.67 37.69 2.1K
14:01 37.65 37.69 37.65 37.68 1.4K
14:02 37.65 37.66 37.65 37.65 1.4K
14:03 37.65 37.66 37.64 37.66 1.8K
14:04 37.69 37.69 37.66 37.69 0.4K
14:05 37.69 37.70 37.69 37.70 1.2K
14:06 37.70 37.73 37.70 37.73 0.9K
14:07 37.71 37.73 37.71 37.73 0.2K
14:08 37.73 37.73 37.73 37.73 0.6K
14:09 37.73 37.73 37.70 37.73 2.8K
14:10 37.73 37.73 37.73 37.73 0.0K
14:11 37.73 37.73 37.70 37.71 3.5K
14:12 37.71 37.71 37.68 37.68 2.1K
14:13 37.70 37.70 37.65 37.65 1.1K
14:14 37.68 37.68 37.65 37.65 0.5K
14:15 37.64 37.65 37.63 37.64 2.6K
14:16 37.65 37.65 37.62 37.62 1.4K
14:17 37.61 37.68 37.61 37.61 2.9K
14:18 37.61 37.64 37.61 37.61 22.2K
14:19 37.62 37.63 37.62 37.63 0.5K
14:20 37.64 37.64 37.61 37.64 0.0K
14:21 37.64 37.64 37.64 37.64 0.1K
14:22 37.61 37.61 37.61 37.61 0.3K
14:23 37.61 37.64 37.61 37.64 1.8K
14:24 37.64 37.64 37.58 37.58 3.6K
14:25 37.60 37.60 37.58 37.58 3.3K
14:26 37.58 37.60 37.56 37.57 14.0K
14:27 37.54 37.58 37.54 37.57 16.3K
14:28 37.58 37.58 37.56 37.56 1.0K
14:29 37.56 37.56 37.52 37.56 3.1K
14:30 37.55 37.58 37.55 37.57 0.5K
14:31 37.57 37.57 37.57 37.57 0.5K
14:32 37.57 37.60 37.57 37.59 2.7K
14:33 37.61 37.61 37.56 37.59 1.3K
14:34 37.60 37.61 37.59 37.59 13.7K
14:35 37.58 37.61 37.58 37.61 9.5K
14:36 37.61 37.61 37.60 37.61 0.6K
14:37 37.61 37.61 37.61 37.61 0.7K
14:38 37.61 37.61 37.58 37.58 0.6K
14:39 37.61 37.61 37.58 37.58 3.5K
14:40 37.61 37.61 37.57 37.58 2.0K
14:41 37.56 37.60 37.56 37.60 7.8K
14:42 37.60 37.60 37.58 37.60 1.8K
14:43 37.60 37.64 37.60 37.64 24.4K
14:44 37.64 37.64 37.61 37.64 3.8K
14:45 37.61 37.65 37.61 37.65 5.5K
14:46 37.65 37.65 37.64 37.64 1.8K
14:47 37.66 37.66 37.60 37.65 7.6K
14:48 37.67 37.68 37.67 37.68 2.0K
14:49 37.65 37.73 37.65 37.67 14.1K
14:50 37.70 37.71 37.67 37.71 6.2K
14:51 37.70 37.71 37.68 37.68 3.1K
14:52 37.74 37.74 37.69 37.74 5.2K
14:53 37.74 37.84 37.74 37.84 18.9K
14:54 37.85 38.01 37.85 38.01 47.2K
14:55 38.06 38.08 37.99 38.07 42.6K
14:56 38.03 38.03 37.87 37.93 20.3K
14:57 37.89 37.89 37.78 37.78 4.1K
14:58 37.79 37.80 37.77 37.77 20.5K
14:59 37.80 37.83 37.78 37.82 0.5K
15:00 37.82 37.83 37.79 37.83 0.4K
15:01 37.83 37.83 37.75 37.75 1.7K
15:02 37.79 37.80 37.77 37.80 6.5K
15:03 37.78 37.81 37.76 37.80 0.2K
15:04 37.80 37.80 37.72 37.74 8.7K
15:05 37.74 37.74 37.71 37.74 0.3K
15:06 37.74 37.75 37.71 37.74 2.8K
15:07 37.74 37.77 37.71 37.73 2.3K
15:08 37.73 37.77 37.71 37.77 21.2K
15:09 37.75 37.78 37.74 37.78 18.4K
15:10 37.82 37.90 37.82 37.90 23.6K
15:11 37.90 37.93 37.86 37.89 4.6K
15:12 37.86 37.89 37.86 37.89 0.4K
15:13 37.86 37.89 37.86 37.86 2.3K
15:14 37.86 37.89 37.86 37.89 0.8K
15:15 37.87 37.89 37.86 37.86 0.5K
15:16 37.89 37.89 37.85 37.85 2.6K
15:17 37.89 37.89 37.85 37.89 4.8K
15:18 37.88 37.88 37.85 37.87 8.8K
15:19 37.87 37.87 37.85 37.87 1.2K
15:20 37.85 37.86 37.85 37.86 29.4K
15:21 37.85 37.87 37.85 37.87 5.4K
15:22 37.87 37.87 37.86 37.87 0.8K
15:23 37.87 37.87 37.85 37.86 4.5K
15:24 37.94 37.95 37.90 37.90 73.4K
15:25 37.94 37.97 37.93 37.97 23.5K
15:26 37.93 37.97 37.93 37.97 10.0K
15:27 38.04 38.05 38.03 38.04 24.9K
15:28 38.01 38.05 38.01 38.03 6.8K
15:29 38.03 38.04 37.89 37.89 20.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar