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 38.05 38.05 38.05 38.05 11.7K
09:15 38.25 38.45 38.24 38.45 23.9K
09:16 38.36 38.39 38.30 38.30 44.4K
09:17 38.32 38.38 38.25 38.30 20.3K
09:18 38.27 38.41 38.27 38.39 35.7K
09:19 38.37 38.46 38.33 38.36 31.5K
09:20 38.32 38.54 38.32 38.54 59.6K
09:21 38.59 38.60 38.51 38.55 42.3K
09:22 38.53 38.55 38.39 38.39 72.4K
09:23 38.43 38.48 38.39 38.44 6.2K
09:24 38.42 38.48 38.42 38.44 6.7K
09:25 38.42 38.44 38.40 38.44 9.5K
09:26 38.40 38.43 38.40 38.40 16.7K
09:27 38.40 38.42 38.38 38.41 8.2K
09:28 38.40 38.42 38.36 38.39 3.2K
09:29 38.39 38.46 38.36 38.46 12.2K
09:30 38.43 38.60 38.43 38.54 46.4K
09:31 38.58 38.67 38.58 38.65 11.2K
09:32 38.65 38.69 38.62 38.62 12.2K
09:33 38.61 38.68 38.61 38.68 19.8K
09:34 38.64 38.75 38.64 38.71 12.6K
09:35 38.71 38.74 38.66 38.73 13.7K
09:36 38.73 38.73 38.68 38.73 10.7K
09:37 38.71 38.71 38.63 38.63 14.8K
09:38 38.66 38.66 38.57 38.58 23.9K
09:39 38.58 38.66 38.57 38.66 18.3K
09:40 38.66 38.70 38.66 38.70 1.8K
09:41 38.71 38.71 38.63 38.63 6.3K
09:42 38.68 38.69 38.68 38.69 3.0K
09:43 38.66 38.68 38.64 38.68 9.5K
09:44 38.67 38.75 38.67 38.75 15.2K
09:45 38.72 38.75 38.72 38.72 8.9K
09:46 38.72 38.72 38.60 38.60 3.4K
09:47 38.62 38.64 38.60 38.62 19.3K
09:48 38.62 38.66 38.61 38.65 1.1K
09:49 38.65 38.66 38.62 38.62 0.5K
09:50 38.66 38.68 38.66 38.68 2.4K
09:51 38.68 38.68 38.66 38.67 0.8K
09:52 38.67 38.68 38.64 38.64 2.5K
09:53 38.67 38.67 38.63 38.67 1.2K
09:54 38.67 38.67 38.65 38.67 0.1K
09:55 38.65 38.66 38.65 38.66 0.4K
09:56 38.66 38.69 38.66 38.66 6.4K
09:57 38.69 38.73 38.66 38.70 11.1K
09:58 38.70 38.74 38.70 38.74 0.5K
09:59 38.71 38.71 38.70 38.70 2.0K
10:00 38.66 38.67 38.65 38.67 3.9K
10:01 38.74 38.74 38.67 38.72 66.5K
10:02 38.69 38.72 38.69 38.72 2.7K
10:03 38.73 38.73 38.70 38.70 0.9K
10:04 38.70 38.71 38.70 38.71 0.3K
10:05 38.71 38.72 38.68 38.68 1.3K
10:06 38.72 38.72 38.65 38.67 1.6K
10:07 38.68 38.68 38.60 38.65 6.3K
10:08 38.61 38.63 38.61 38.61 1.1K
10:09 38.57 38.63 38.57 38.59 5.8K
10:10 38.63 38.65 38.60 38.65 1.0K
10:11 38.64 38.64 38.61 38.61 0.5K
10:12 38.64 38.64 38.61 38.61 0.3K
10:13 38.61 38.61 38.56 38.57 5.3K
10:14 38.64 38.65 38.60 38.60 10.9K
10:15 38.64 38.64 38.60 38.60 4.6K
10:16 38.57 38.58 38.57 38.58 1.1K
10:17 38.58 38.60 38.58 38.60 0.1K
10:18 38.57 38.60 38.57 38.57 1.1K
10:19 38.57 38.57 38.57 38.57 1.3K
10:20 38.57 38.60 38.55 38.60 5.7K
10:21 38.66 38.66 38.65 38.66 32.2K
10:22 38.66 38.67 38.66 38.67 2.1K
10:23 38.67 38.67 38.63 38.66 2.8K
10:24 38.66 38.66 38.66 38.66 0.0K
10:25 38.66 38.66 38.66 38.66 0.0K
10:26 38.66 38.72 38.66 38.72 20.5K
10:27 38.80 38.87 38.80 38.87 43.7K
10:28 38.87 38.90 38.82 38.90 15.7K
10:29 38.90 38.95 38.88 38.88 20.3K
10:30 38.94 38.94 38.90 38.90 5.0K
10:31 38.91 38.94 38.91 38.93 6.4K
10:32 38.93 38.93 38.85 38.85 13.6K
10:33 38.80 38.92 38.80 38.92 19.5K
10:34 38.86 38.86 38.85 38.85 7.3K
10:35 38.87 38.88 38.85 38.88 1.3K
10:36 38.92 39.03 38.90 39.03 113.7K
10:37 39.07 39.12 39.02 39.02 49.2K
10:38 39.00 39.02 39.00 39.01 8.0K
10:39 39.04 39.04 38.98 38.98 1.3K
10:40 38.94 39.00 38.94 38.99 14.4K
10:41 38.97 38.98 38.94 38.94 0.8K
10:42 38.97 38.97 38.94 38.97 1.2K
10:43 38.97 38.97 38.95 38.95 2.4K
10:44 38.91 38.94 38.90 38.94 9.5K
10:45 38.95 38.95 38.92 38.95 2.8K
10:46 38.94 38.95 38.90 38.90 0.6K
10:47 38.93 38.93 38.90 38.93 0.2K
10:48 38.90 38.97 38.90 38.97 3.2K
10:49 38.98 39.01 38.94 39.01 6.1K
10:50 39.01 39.01 38.94 38.94 3.6K
10:51 38.94 38.95 38.91 38.95 0.2K
10:52 38.95 39.01 38.95 39.01 17.2K
10:53 39.01 39.01 38.97 39.00 2.0K
10:54 39.01 39.02 38.99 39.00 20.7K
10:55 39.00 39.00 38.95 38.95 1.9K
10:56 38.95 38.95 38.91 38.92 0.7K
10:57 38.95 38.95 38.92 38.92 0.5K
10:58 38.91 38.91 38.91 38.91 0.6K
10:59 38.86 38.93 38.86 38.93 21.6K
11:00 38.94 38.95 38.94 38.95 1.1K
11:01 38.95 38.95 38.95 38.95 0.3K
11:02 38.95 38.95 38.90 38.94 2.7K
11:03 38.94 38.95 38.94 38.95 0.5K
11:04 38.95 38.97 38.95 38.97 3.2K
11:05 38.95 38.96 38.94 38.94 8.2K
11:06 38.95 38.95 38.95 38.95 1.0K
11:07 38.96 38.96 38.93 38.96 0.6K
11:08 38.96 38.96 38.96 38.96 0.5K
11:09 38.94 38.96 38.94 38.96 0.3K
11:10 38.96 38.96 38.93 38.96 6.6K
11:11 38.95 38.96 38.93 38.96 2.5K
11:12 38.96 38.97 38.93 38.97 2.0K
11:13 38.97 39.00 38.97 38.97 4.5K
11:14 38.97 38.97 38.96 38.97 6.4K
11:15 38.97 38.97 38.95 38.95 6.1K
11:16 38.99 39.00 38.96 39.00 1.0K
11:17 39.00 39.00 38.93 38.97 1.8K
11:18 38.97 39.00 38.97 39.00 0.9K
11:19 39.00 39.00 38.93 38.97 1.8K
11:20 38.97 38.98 38.94 38.97 2.2K
11:21 38.98 38.98 38.94 38.95 0.1K
11:22 38.98 39.15 38.98 39.15 45.1K
11:23 39.13 39.22 39.13 39.20 37.9K
11:24 39.17 39.21 39.17 39.18 9.0K
11:25 39.19 39.37 39.19 39.24 117.0K
11:26 39.27 39.28 39.18 39.18 16.6K
11:27 39.19 39.19 39.13 39.16 2.0K
11:28 39.16 39.16 39.12 39.12 7.4K
11:29 39.15 39.58 39.11 39.54 243.3K
11:30 39.54 39.83 39.44 39.83 210.5K
11:31 39.83 39.85 39.60 39.64 147.3K
11:32 39.61 39.72 39.56 39.66 112.9K
11:33 39.67 39.67 39.50 39.52 48.6K
11:34 39.50 39.54 39.50 39.51 23.9K
11:35 39.50 39.50 39.43 39.45 39.7K
11:36 39.45 39.47 39.40 39.40 13.0K
11:37 39.40 39.45 39.36 39.36 26.3K
11:38 39.39 39.41 39.33 39.41 40.7K
11:39 39.40 39.40 39.31 39.34 30.6K
11:40 39.35 39.36 39.31 39.31 21.2K
11:41 39.35 39.36 39.31 39.33 17.9K
11:42 39.35 39.35 39.31 39.34 3.1K
11:43 39.34 39.34 39.34 39.34 3.2K
11:44 39.30 39.34 39.30 39.32 7.2K
11:45 39.34 39.36 39.31 39.35 16.2K
11:46 39.30 39.33 39.30 39.32 4.7K
11:47 39.29 39.29 39.27 39.28 5.7K
11:48 39.29 39.32 39.29 39.29 8.0K
11:49 39.32 39.33 39.29 39.29 4.3K
11:50 39.34 39.35 39.31 39.33 4.4K
11:51 39.32 39.32 39.29 39.30 3.1K
11:52 39.28 39.30 39.23 39.23 6.7K
11:53 39.22 39.23 39.20 39.21 12.7K
11:54 39.21 39.21 39.17 39.18 61.2K
11:55 39.20 39.21 39.18 39.21 0.7K
11:56 39.26 39.26 39.21 39.21 4.1K
11:57 39.20 39.21 39.17 39.17 7.5K
11:58 39.15 39.20 39.15 39.17 2.9K
11:59 39.17 39.19 39.15 39.19 18.3K
12:00 39.17 39.17 39.16 39.16 0.2K
12:01 39.16 39.18 39.13 39.13 2.7K
12:02 39.13 39.16 39.13 39.13 7.7K
12:03 39.18 39.23 39.14 39.23 1.4K
12:04 39.19 39.23 39.18 39.20 0.9K
12:05 39.20 39.20 39.16 39.20 5.4K
12:06 39.20 39.21 39.15 39.21 2.5K
12:07 39.17 39.20 39.15 39.17 8.9K
12:08 39.15 39.15 39.15 39.15 0.5K
12:09 39.15 39.19 39.15 39.19 2.1K
12:10 39.16 39.19 39.16 39.19 0.2K
12:11 39.16 39.16 39.16 39.16 0.3K
12:12 39.14 39.16 39.11 39.15 15.9K
12:13 39.15 39.21 39.15 39.17 3.7K
12:14 39.16 39.21 39.16 39.21 0.5K
12:15 39.17 39.17 39.17 39.17 2.6K
12:16 39.21 39.22 39.17 39.22 31.0K
12:17 39.23 39.25 39.20 39.20 9.2K
12:18 39.25 39.25 39.18 39.21 11.1K
12:19 39.21 39.21 39.17 39.17 3.6K
12:20 39.17 39.17 39.17 39.17 0.5K
12:21 39.18 39.20 39.17 39.17 0.5K
12:22 39.18 39.18 39.15 39.15 4.4K
12:23 39.14 39.15 39.11 39.12 6.3K
12:24 39.14 39.15 39.10 39.11 11.3K
12:25 39.11 39.16 39.11 39.13 0.5K
12:26 39.13 39.13 39.13 39.13 2.8K
12:27 39.10 39.13 39.10 39.11 0.6K
12:28 39.10 39.15 39.10 39.10 2.7K
12:29 39.07 39.13 39.07 39.11 9.9K
12:30 39.14 39.17 39.11 39.12 8.7K
12:31 39.15 39.15 39.10 39.10 1.1K
12:32 39.07 39.14 39.07 39.14 7.9K
12:33 39.14 39.14 39.10 39.13 1.3K
12:34 39.13 39.15 39.12 39.12 1.1K
12:35 39.12 39.21 39.12 39.14 11.9K
12:36 39.19 39.24 39.16 39.16 6.4K
12:37 39.16 39.16 39.13 39.16 0.2K
12:38 39.16 39.16 39.13 39.13 0.3K
12:39 39.13 39.17 39.11 39.17 9.1K
12:40 39.17 39.17 39.12 39.12 0.5K
12:41 39.15 39.15 39.12 39.12 0.6K
12:42 39.12 39.13 39.08 39.08 0.8K
12:43 39.08 39.08 39.02 39.06 13.0K
12:44 39.06 39.08 39.06 39.06 6.0K
12:45 39.06 39.06 39.03 39.04 0.6K
12:46 39.06 39.15 39.06 39.15 6.5K
12:47 39.15 39.15 39.13 39.13 0.3K
12:48 39.18 39.18 39.14 39.16 2.1K
12:49 39.14 39.16 39.13 39.16 7.6K
12:50 39.15 39.19 39.13 39.19 13.0K
12:51 39.16 39.16 39.16 39.16 1.0K
12:52 39.13 39.13 39.09 39.10 10.9K
12:53 39.12 39.12 39.10 39.12 0.3K
12:54 39.12 39.12 39.09 39.09 1.1K
12:55 39.09 39.15 39.06 39.15 22.0K
12:56 39.10 39.12 39.09 39.10 1.5K
12:57 39.06 39.08 39.05 39.08 7.5K
12:58 39.04 39.08 39.04 39.08 0.7K
12:59 39.08 39.08 39.04 39.04 0.8K
13:00 39.04 39.07 39.03 39.03 17.5K
13:01 39.03 39.03 39.01 39.03 2.5K
13:02 39.03 39.08 39.03 39.04 0.8K
13:03 39.04 39.06 39.04 39.06 0.2K
13:04 39.09 39.10 39.05 39.05 31.5K
13:05 39.10 39.10 39.06 39.07 0.9K
13:06 39.10 39.10 39.05 39.06 1.2K
13:07 39.10 39.10 39.06 39.06 0.3K
13:08 39.06 39.06 39.06 39.06 0.1K
13:09 39.06 39.09 39.05 39.06 1.6K
13:10 39.09 39.10 39.09 39.09 0.2K
13:11 39.11 39.11 39.07 39.07 1.0K
13:12 39.09 39.09 39.02 39.06 20.1K
13:13 39.06 39.08 39.06 39.08 1.1K
13:14 39.06 39.08 39.06 39.08 0.3K
13:15 39.06 39.11 39.06 39.07 3.8K
13:16 39.11 39.11 39.00 39.00 52.7K
13:17 39.00 39.04 38.99 38.99 2.6K
13:18 38.96 39.03 38.96 39.02 15.6K
13:19 39.05 39.05 39.00 39.00 1.5K
13:20 39.00 39.00 38.97 38.97 0.4K
13:21 38.97 39.02 38.97 39.01 4.4K
13:22 39.00 39.04 39.00 39.04 0.6K
13:23 39.01 39.01 38.97 38.98 6.1K
13:24 39.00 39.00 38.90 38.94 16.3K
13:25 38.88 38.94 38.88 38.91 8.8K
13:26 38.90 38.91 38.89 38.89 2.2K
13:27 38.89 38.91 38.85 38.85 28.1K
13:28 38.85 38.89 38.79 38.79 33.0K
13:29 38.78 38.80 38.77 38.77 4.3K
13:30 38.79 38.79 38.76 38.76 1.6K
13:31 38.79 38.80 38.75 38.79 2.3K
13:32 38.75 38.77 38.70 38.70 8.2K
13:33 38.70 38.73 38.70 38.72 4.5K
13:34 38.73 38.73 38.72 38.72 0.4K
13:35 38.72 38.72 38.66 38.68 10.3K
13:36 38.68 38.68 38.64 38.65 3.9K
13:37 38.68 38.68 38.63 38.64 8.9K
13:38 38.63 38.66 38.63 38.66 1.8K
13:39 38.66 38.71 38.65 38.70 2.6K
13:40 38.75 38.75 38.70 38.74 25.2K
13:41 38.74 38.74 38.70 38.74 5.1K
13:42 38.75 38.76 38.70 38.70 6.7K
13:43 38.74 38.74 38.63 38.65 28.2K
13:44 38.65 38.65 38.63 38.63 10.0K
13:45 38.64 38.64 38.61 38.61 3.7K
13:46 38.61 38.64 38.59 38.59 5.5K
13:47 38.55 38.61 38.55 38.61 7.5K
13:48 38.58 38.60 38.56 38.60 0.7K
13:49 38.60 38.60 38.57 38.57 3.4K
13:50 38.58 38.59 38.58 38.59 3.2K
13:51 38.59 38.63 38.58 38.63 16.9K
13:52 38.66 38.70 38.64 38.70 1.7K
13:53 38.70 38.74 38.68 38.71 25.4K
13:54 38.72 38.74 38.70 38.74 1.2K
13:55 38.73 38.74 38.69 38.69 2.8K
13:56 38.72 38.72 38.58 38.58 84.5K
13:57 38.58 38.67 38.58 38.67 20.2K
13:58 38.65 38.69 38.61 38.69 2.3K
13:59 38.68 38.68 38.64 38.65 0.1K
14:00 38.68 38.68 38.64 38.68 3.0K
14:01 38.65 38.66 38.64 38.64 0.9K
14:02 38.65 38.68 38.64 38.64 1.6K
14:03 38.65 38.67 38.64 38.64 5.4K
14:04 38.67 38.67 38.58 38.60 10.4K
14:05 38.60 38.60 38.58 38.58 0.3K
14:06 38.60 38.60 38.55 38.55 10.4K
14:07 38.57 38.57 38.55 38.57 3.9K
14:08 38.55 38.57 38.55 38.57 5.8K
14:09 38.56 38.60 38.56 38.60 4.9K
14:10 38.57 38.60 38.55 38.55 1.2K
14:11 38.58 38.59 38.55 38.58 4.5K
14:12 38.55 38.59 38.55 38.59 1.9K
14:13 38.59 38.59 38.55 38.59 4.3K
14:14 38.59 38.59 38.56 38.59 5.2K
14:15 38.57 38.59 38.57 38.59 0.3K
14:16 38.59 38.63 38.58 38.63 6.6K
14:17 38.60 38.63 38.58 38.58 1.6K
14:18 38.63 38.65 38.61 38.61 6.4K
14:19 38.60 38.63 38.60 38.63 0.2K
14:20 38.60 38.63 38.60 38.63 0.9K
14:21 38.60 38.63 38.60 38.60 1.2K
14:22 38.60 38.60 38.56 38.57 6.5K
14:23 38.57 38.57 38.56 38.56 0.4K
14:24 38.56 38.57 38.56 38.57 0.3K
14:25 38.57 38.57 38.56 38.56 4.4K
14:26 38.57 38.63 38.56 38.60 30.6K
14:27 38.58 38.58 38.57 38.57 1.0K
14:28 38.59 38.59 38.52 38.52 48.2K
14:29 38.51 38.52 38.51 38.52 1.6K
14:30 38.52 38.54 38.52 38.54 2.5K
14:31 38.53 38.57 38.53 38.54 1.9K
14:32 38.53 38.55 38.52 38.54 2.5K
14:33 38.53 38.53 38.53 38.53 0.1K
14:34 38.54 38.54 38.54 38.54 1.0K
14:35 38.54 38.57 38.54 38.57 0.3K
14:36 38.55 38.58 38.55 38.58 0.1K
14:37 38.58 38.59 38.54 38.59 2.1K
14:38 38.60 38.60 38.55 38.56 1.3K
14:39 38.60 38.62 38.56 38.59 2.1K
14:40 38.59 38.63 38.59 38.60 7.7K
14:41 38.60 38.60 38.58 38.58 35.4K
14:42 38.59 38.59 38.56 38.59 8.0K
14:43 38.59 38.59 38.54 38.54 4.1K
14:44 38.54 38.55 38.51 38.51 18.9K
14:45 38.51 38.54 38.51 38.54 1.2K
14:46 38.54 38.54 38.51 38.51 4.6K
14:47 38.53 38.53 38.50 38.50 8.3K
14:48 38.50 38.50 38.50 38.50 4.6K
14:49 38.50 38.51 38.50 38.51 2.9K
14:50 38.51 38.51 38.50 38.51 1.5K
14:51 38.50 38.51 38.48 38.48 26.1K
14:52 38.52 38.52 38.48 38.48 5.6K
14:53 38.48 38.50 38.48 38.48 0.3K
14:54 38.48 38.49 38.48 38.48 1.1K
14:55 38.49 38.52 38.49 38.50 28.7K
14:56 38.52 38.53 38.50 38.50 0.8K
14:57 38.53 38.53 38.50 38.53 2.3K
14:58 38.52 38.52 38.50 38.50 1.3K
14:59 38.54 38.54 38.50 38.50 0.5K
15:00 38.53 38.53 38.48 38.48 42.3K
15:01 38.49 38.49 38.40 38.41 22.9K
15:02 38.41 38.42 38.40 38.40 3.1K
15:03 38.40 38.45 38.40 38.42 4.2K
15:04 38.42 38.45 38.41 38.43 0.8K
15:05 38.43 38.44 38.41 38.42 2.2K
15:06 38.42 38.42 38.34 38.40 24.4K
15:07 38.40 38.42 38.37 38.42 0.6K
15:08 38.39 38.49 38.39 38.49 11.3K
15:09 38.47 38.47 38.41 38.44 9.4K
15:10 38.46 38.46 38.41 38.44 0.5K
15:11 38.41 38.41 38.38 38.39 2.9K
15:12 38.39 38.43 38.39 38.40 4.7K
15:13 38.43 38.43 38.39 38.39 1.2K
15:14 38.42 38.42 38.39 38.39 1.0K
15:15 38.42 38.42 38.31 38.37 14.5K
15:16 38.41 38.41 38.32 38.38 24.0K
15:17 38.38 38.40 38.35 38.35 7.3K
15:18 38.40 38.44 38.35 38.43 8.3K
15:19 38.48 38.55 38.48 38.49 10.8K
15:20 38.54 38.55 38.49 38.49 23.9K
15:21 38.52 38.58 38.52 38.58 4.0K
15:22 38.53 38.66 38.53 38.59 34.3K
15:23 38.58 38.59 38.56 38.57 4.7K
15:24 38.59 38.64 38.59 38.64 12.5K
15:25 38.64 38.64 38.60 38.64 2.6K
15:26 38.64 38.66 38.60 38.61 20.0K
15:27 38.60 38.61 38.60 38.61 11.8K
15:28 38.60 38.61 38.57 38.57 10.5K
15:29 38.57 38.80 38.50 38.50 30.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar