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 39.90 39.90 39.90 39.90 5.0K
09:15 39.90 39.90 39.81 39.81 4.5K
09:16 39.79 39.79 39.74 39.75 10.3K
09:17 39.74 39.82 39.73 39.82 10.6K
09:18 39.78 39.83 39.78 39.83 1.8K
09:19 39.83 39.86 39.80 39.86 22.0K
09:20 39.89 39.95 39.85 39.87 9.4K
09:21 39.88 39.97 39.88 39.95 5.8K
09:22 39.96 39.96 39.88 39.88 1.6K
09:23 39.85 39.96 39.85 39.96 5.1K
09:24 39.96 39.96 39.95 39.96 4.3K
09:25 39.95 39.95 39.95 39.95 3.0K
09:26 39.90 39.95 39.90 39.95 49.5K
09:27 39.94 39.94 39.85 39.88 3.0K
09:28 39.88 39.88 39.81 39.84 9.4K
09:29 39.84 39.84 39.78 39.83 1.8K
09:30 39.78 39.84 39.70 39.70 9.4K
09:31 39.70 39.74 39.70 39.72 3.0K
09:32 39.77 39.80 39.77 39.79 10.0K
09:33 39.83 39.85 39.78 39.78 1.5K
09:34 39.82 39.82 39.82 39.82 0.3K
09:35 39.82 39.82 39.75 39.75 3.5K
09:36 39.75 39.79 39.74 39.79 4.4K
09:37 39.76 39.79 39.76 39.79 1.1K
09:38 39.79 39.79 39.79 39.79 0.1K
09:39 39.77 39.78 39.74 39.74 3.1K
09:40 39.78 39.78 39.73 39.73 11.3K
09:41 39.72 39.74 39.72 39.74 1.0K
09:42 39.74 39.74 39.68 39.68 5.9K
09:43 39.72 39.72 39.68 39.71 1.9K
09:44 39.70 39.70 39.69 39.69 1.5K
09:45 39.69 39.69 39.60 39.60 23.4K
09:46 39.64 39.64 39.63 39.63 0.2K
09:47 39.63 39.63 39.63 39.63 1.5K
09:48 39.58 39.60 39.58 39.58 10.9K
09:49 39.58 39.61 39.55 39.55 0.5K
09:50 39.58 39.58 39.56 39.58 1.6K
09:51 39.58 39.58 39.55 39.55 12.5K
09:52 39.54 39.56 39.52 39.56 3.1K
09:53 39.56 39.56 39.55 39.56 0.9K
09:54 39.58 39.58 39.52 39.52 17.3K
09:55 39.56 39.56 39.52 39.55 6.1K
09:56 39.55 39.55 39.53 39.55 0.4K
09:57 39.56 39.57 39.56 39.57 1.1K
09:58 39.57 39.57 39.57 39.57 7.0K
09:59 39.57 39.57 39.55 39.55 0.9K
10:00 39.54 39.54 39.51 39.51 9.6K
10:01 39.49 39.51 39.47 39.47 30.1K
10:02 39.47 39.47 39.43 39.44 6.9K
10:03 39.44 39.45 39.41 39.45 2.5K
10:04 39.44 39.45 39.42 39.45 0.8K
10:05 39.41 39.41 39.38 39.38 28.6K
10:06 39.41 39.41 39.41 39.41 1.2K
10:07 39.41 39.41 39.40 39.40 0.3K
10:08 39.40 39.40 39.40 39.40 1.9K
10:09 39.40 39.40 39.37 39.40 3.3K
10:10 39.40 39.40 39.37 39.37 1.4K
10:11 39.38 39.38 39.35 39.37 1.4K
10:12 39.37 39.37 39.35 39.37 13.2K
10:13 39.37 39.38 39.31 39.31 12.2K
10:14 39.32 39.32 39.31 39.32 2.5K
10:15 39.32 39.35 39.31 39.31 1.4K
10:16 39.29 39.35 39.29 39.35 9.6K
10:17 39.32 39.35 39.32 39.35 0.9K
10:18 39.35 39.35 39.35 39.35 21.6K
10:19 39.38 39.38 39.35 39.35 17.4K
10:20 39.36 39.38 39.35 39.38 0.5K
10:21 39.36 39.38 39.36 39.38 2.3K
10:22 39.38 39.38 39.36 39.38 1.7K
10:23 39.36 39.38 39.36 39.38 10.6K
10:24 39.38 39.38 39.38 39.38 3.0K
10:25 39.38 39.38 39.38 39.38 1.7K
10:26 39.38 39.41 39.37 39.41 40.0K
10:27 39.40 39.42 39.40 39.42 1.7K
10:28 39.42 39.42 39.42 39.42 1.4K
10:29 39.41 39.42 39.40 39.40 1.1K
10:30 39.39 39.42 39.37 39.37 5.4K
10:31 39.39 39.43 39.39 39.43 2.6K
10:32 39.40 39.43 39.40 39.40 3.0K
10:33 39.43 39.43 39.40 39.40 1.2K
10:34 39.43 39.43 39.42 39.42 7.7K
10:35 39.42 39.42 39.39 39.41 8.0K
10:36 39.39 39.41 39.39 39.41 0.3K
10:37 39.41 39.42 39.41 39.42 0.8K
10:38 39.42 39.45 39.42 39.45 21.8K
10:39 39.45 39.45 39.42 39.43 0.9K
10:40 39.43 39.44 39.43 39.43 0.6K
10:41 39.41 39.44 39.41 39.44 0.5K
10:42 39.49 39.49 39.47 39.47 10.1K
10:43 39.47 39.50 39.47 39.47 0.7K
10:44 39.50 39.50 39.47 39.50 0.2K
10:45 39.50 39.50 39.47 39.50 2.7K
10:46 39.49 39.50 39.49 39.50 1.3K
10:47 39.48 39.49 39.48 39.48 4.9K
10:48 39.49 39.49 39.48 39.49 1.2K
10:49 39.48 39.50 39.48 39.50 3.6K
10:50 39.50 39.50 39.48 39.50 1.4K
10:51 39.47 39.47 39.46 39.46 0.7K
10:52 39.46 39.49 39.46 39.49 1.4K
10:53 39.48 39.54 39.48 39.54 12.9K
10:54 39.51 39.55 39.51 39.55 13.2K
10:55 39.54 39.54 39.54 39.54 1.8K
10:56 39.54 39.54 39.54 39.54 0.7K
10:57 39.54 39.57 39.54 39.57 10.2K
10:58 39.57 39.60 39.55 39.56 12.4K
10:59 39.57 39.62 39.57 39.62 4.4K
11:00 39.62 39.62 39.62 39.62 0.2K
11:01 39.63 39.65 39.63 39.65 11.0K
11:02 39.64 39.64 39.57 39.57 3.1K
11:03 39.62 39.62 39.62 39.62 0.1K
11:04 39.62 39.62 39.62 39.62 0.3K
11:05 39.59 39.61 39.58 39.61 1.4K
11:06 39.61 39.61 39.60 39.60 0.3K
11:07 39.59 39.59 39.59 39.59 0.2K
11:08 39.59 39.59 39.56 39.59 2.3K
11:09 39.59 39.59 39.59 39.59 0.2K
11:10 39.56 39.59 39.56 39.59 2.1K
11:11 39.57 39.57 39.57 39.57 0.6K
11:12 39.57 39.57 39.57 39.57 0.1K
11:13 39.57 39.57 39.56 39.56 1.9K
11:14 39.56 39.57 39.56 39.57 1.3K
11:15 39.56 39.57 39.56 39.57 0.1K
11:16 39.57 39.61 39.57 39.61 10.1K
11:17 39.60 39.61 39.60 39.60 0.6K
11:18 39.60 39.60 39.60 39.60 0.0K
11:19 39.60 39.62 39.57 39.62 2.0K
11:20 39.68 39.68 39.60 39.65 25.1K
11:21 39.65 39.65 39.62 39.62 0.1K
11:22 39.64 39.65 39.64 39.64 0.5K
11:23 39.64 39.65 39.64 39.65 0.5K
11:24 39.65 39.65 39.65 39.65 0.4K
11:25 39.69 39.69 39.66 39.69 0.3K
11:26 39.69 39.79 39.69 39.76 7.0K
11:27 39.76 39.76 39.76 39.76 1.8K
11:28 39.76 39.76 39.73 39.73 0.5K
11:29 39.73 39.73 39.70 39.70 0.1K
11:30 39.70 39.73 39.69 39.69 0.9K
11:31 39.69 39.70 39.69 39.70 0.3K
11:32 39.70 39.70 39.70 39.70 0.2K
11:33 39.70 39.71 39.70 39.71 4.7K
11:34 39.71 39.71 39.71 39.71 0.2K
11:35 39.72 39.73 39.72 39.73 1.1K
11:36 39.73 39.73 39.71 39.71 2.0K
11:37 39.73 39.73 39.70 39.70 1.9K
11:38 39.70 39.72 39.70 39.72 1.5K
11:39 39.72 39.72 39.72 39.72 0.1K
11:40 39.72 39.73 39.70 39.73 1.3K
11:41 39.73 39.75 39.71 39.71 0.6K
11:42 39.75 39.75 39.71 39.71 0.2K
11:43 39.75 39.75 39.75 39.75 0.1K
11:44 39.75 39.75 39.72 39.72 0.2K
11:45 39.75 39.75 39.75 39.75 0.1K
11:46 39.74 39.74 39.69 39.69 13.1K
11:47 39.65 39.68 39.65 39.66 0.4K
11:48 39.68 39.68 39.67 39.67 0.1K
11:49 39.67 39.68 39.67 39.68 0.7K
11:50 39.67 39.68 39.67 39.68 1.0K
11:51 39.68 39.69 39.68 39.69 0.2K
11:52 39.68 39.69 39.66 39.67 4.0K
11:53 39.67 39.67 39.62 39.62 10.3K
11:54 39.64 39.64 39.64 39.64 0.0K
11:55 39.62 39.64 39.62 39.64 1.9K
11:56 39.67 39.67 39.64 39.64 0.0K
11:57 39.68 39.69 39.64 39.64 2.3K
11:58 39.68 39.68 39.64 39.64 0.1K
11:59 39.68 39.68 39.65 39.65 0.2K
12:00 39.68 39.68 39.63 39.63 7.6K
12:01 39.62 39.63 39.62 39.62 1.0K
12:02 39.62 39.63 39.59 39.59 5.4K
12:03 39.62 39.62 39.62 39.62 0.4K
12:04 39.58 39.58 39.58 39.58 22.0K
12:05 39.58 39.58 39.56 39.58 0.6K
12:06 39.56 39.56 39.56 39.56 0.1K
12:07 39.58 39.58 39.58 39.58 0.9K
12:08 39.58 39.64 39.58 39.64 24.9K
12:09 39.62 39.64 39.58 39.64 1.1K
12:10 39.61 39.61 39.61 39.61 0.0K
12:11 39.62 39.70 39.62 39.70 0.5K
12:12 39.70 39.72 39.69 39.72 2.7K
12:13 39.72 39.72 39.66 39.66 0.3K
12:14 39.66 39.70 39.64 39.67 5.8K
12:15 39.67 39.67 39.64 39.64 0.2K
12:16 39.66 39.66 39.66 39.66 0.1K
12:17 39.62 39.65 39.62 39.65 1.2K
12:18 39.72 39.72 39.58 39.60 36.6K
12:19 39.60 39.60 39.60 39.60 0.5K
12:20 39.60 39.60 39.60 39.60 0.6K
12:21 39.60 39.60 39.58 39.60 0.1K
12:22 39.60 39.60 39.52 39.57 20.1K
12:23 39.59 39.59 39.55 39.55 0.2K
12:24 39.55 39.58 39.52 39.52 3.0K
12:25 39.53 39.57 39.53 39.53 0.4K
12:26 39.57 39.57 39.57 39.57 0.2K
12:27 39.57 39.57 39.57 39.57 0.1K
12:28 39.54 39.57 39.54 39.57 0.4K
12:29 39.57 39.57 39.53 39.57 0.6K
12:30 39.57 39.57 39.57 39.57 1.6K
12:31 39.57 39.57 39.57 39.57 0.1K
12:32 39.57 39.57 39.53 39.57 0.4K
12:33 39.57 39.57 39.57 39.57 0.5K
12:34 39.57 39.57 39.57 39.57 0.1K
12:35 39.57 39.57 39.52 39.57 0.9K
12:36 39.54 39.57 39.54 39.54 0.3K
12:37 39.53 39.54 39.53 39.54 0.1K
12:38 39.54 39.54 39.54 39.54 0.4K
12:39 39.57 39.57 39.54 39.54 2.0K
12:40 39.54 39.54 39.54 39.54 0.0K
12:41 39.57 39.57 39.54 39.54 0.1K
12:42 39.57 39.57 39.57 39.57 0.1K
12:43 39.57 39.57 39.54 39.56 0.8K
12:44 39.54 39.56 39.53 39.55 1.2K
12:45 39.55 39.55 39.55 39.55 0.5K
12:46 39.55 39.56 39.55 39.56 0.4K
12:47 39.56 39.56 39.56 39.56 0.0K
12:48 39.51 39.56 39.51 39.56 8.6K
12:49 39.56 39.57 39.56 39.57 0.1K
12:50 39.57 39.57 39.57 39.57 0.0K
12:51 39.57 39.58 39.57 39.58 0.1K
12:52 39.58 39.58 39.58 39.58 0.2K
12:53 39.58 39.58 39.58 39.58 0.0K
12:54 39.58 39.58 39.58 39.58 0.5K
12:55 39.58 39.58 39.56 39.57 2.1K
12:56 39.57 39.60 39.57 39.60 10.2K
12:57 39.57 39.57 39.57 39.57 0.1K
12:58 39.55 39.59 39.55 39.59 0.3K
12:59 39.60 39.60 39.60 39.60 0.1K
13:00 39.60 39.61 39.57 39.61 0.8K
13:01 39.61 39.61 39.60 39.60 0.6K
13:02 39.58 39.60 39.58 39.60 1.0K
13:03 39.61 39.61 39.56 39.59 1.7K
13:04 39.58 39.58 39.55 39.55 7.0K
13:05 39.55 39.55 39.55 39.55 0.3K
13:06 39.55 39.55 39.55 39.55 0.2K
13:07 39.55 39.56 39.55 39.56 0.3K
13:08 39.56 39.56 39.53 39.56 1.3K
13:09 39.56 39.56 39.56 39.56 0.2K
13:10 39.56 39.56 39.56 39.56 0.0K
13:11 39.56 39.58 39.56 39.58 2.7K
13:12 39.59 39.61 39.59 39.61 1.8K
13:13 39.61 39.61 39.61 39.61 0.1K
13:14 39.61 39.63 39.59 39.59 0.2K
13:15 39.59 39.63 39.59 39.63 0.1K
13:16 39.63 39.63 39.63 39.63 0.4K
13:17 39.63 39.63 39.56 39.56 7.1K
13:18 39.60 39.60 39.60 39.60 0.1K
13:19 39.60 39.60 39.57 39.57 0.7K
13:20 39.57 39.61 39.57 39.61 5.1K
13:21 39.61 39.61 39.57 39.61 0.2K
13:22 39.58 39.61 39.57 39.61 0.6K
13:23 39.57 39.61 39.57 39.61 0.8K
13:24 39.61 39.61 39.56 39.56 4.3K
13:25 39.56 39.60 39.56 39.60 1.6K
13:26 39.57 39.60 39.57 39.60 0.4K
13:27 39.61 39.61 39.61 39.61 0.9K
13:28 39.65 39.65 39.61 39.61 0.2K
13:29 39.65 39.65 39.65 39.65 0.0K
13:30 39.65 39.65 39.65 39.65 0.1K
13:31 39.65 39.65 39.61 39.61 0.1K
13:32 39.64 39.64 39.60 39.64 0.2K
13:33 39.59 39.64 39.59 39.64 0.5K
13:34 39.64 39.64 39.64 39.64 0.0K
13:35 39.71 39.71 39.66 39.66 25.6K
13:36 39.67 39.69 39.67 39.69 1.0K
13:37 39.69 39.69 39.69 39.69 0.1K
13:38 39.69 39.69 39.69 39.69 0.3K
13:39 39.70 39.70 39.70 39.70 0.0K
13:40 39.68 39.70 39.66 39.70 0.3K
13:41 39.72 39.72 39.67 39.72 2.1K
13:42 39.68 39.72 39.68 39.72 0.1K
13:43 39.72 39.72 39.68 39.72 2.3K
13:44 39.68 39.73 39.68 39.73 1.8K
13:45 39.79 39.79 39.78 39.79 12.5K
13:46 39.73 39.75 39.72 39.75 1.3K
13:47 39.75 39.75 39.71 39.71 0.1K
13:48 39.75 39.75 39.70 39.70 1.9K
13:49 39.73 39.73 39.70 39.73 0.2K
13:50 39.73 39.73 39.65 39.65 6.2K
13:51 39.68 39.68 39.67 39.67 1.3K
13:52 39.68 39.68 39.68 39.68 0.2K
13:53 39.70 39.70 39.70 39.70 2.1K
13:54 39.70 39.70 39.68 39.68 0.2K
13:55 39.70 39.70 39.70 39.70 0.1K
13:56 39.66 39.70 39.66 39.70 0.3K
13:57 39.69 39.69 39.67 39.67 0.1K
13:58 39.67 39.70 39.67 39.67 0.2K
13:59 39.67 39.70 39.67 39.70 0.5K
14:00 39.66 39.70 39.66 39.66 0.5K
14:01 39.70 39.70 39.66 39.66 1.5K
14:02 39.70 39.70 39.64 39.64 62.3K
14:03 39.63 39.64 39.63 39.64 0.1K
14:04 39.64 39.64 39.50 39.60 44.4K
14:05 39.60 39.60 39.60 39.60 0.4K
14:06 39.59 39.59 39.48 39.54 11.1K
14:07 39.54 39.54 39.52 39.54 0.4K
14:08 39.54 39.57 39.54 39.57 5.6K
14:09 39.56 39.56 39.56 39.56 0.2K
14:10 39.56 39.56 39.56 39.56 0.0K
14:11 39.59 39.59 39.56 39.57 0.2K
14:12 39.56 39.57 39.56 39.57 0.1K
14:13 39.57 39.57 39.57 39.57 0.1K
14:14 39.57 39.57 39.57 39.57 0.3K
14:15 39.57 39.57 39.57 39.57 0.1K
14:16 39.57 39.57 39.57 39.57 0.3K
14:17 39.53 39.57 39.53 39.56 3.8K
14:18 39.56 39.56 39.56 39.56 0.2K
14:19 39.56 39.56 39.56 39.56 0.2K
14:20 39.55 39.59 39.55 39.55 11.7K
14:21 39.51 39.54 39.51 39.53 20.4K
14:22 39.53 39.53 39.50 39.50 0.9K
14:23 39.53 39.53 39.43 39.43 131.1K
14:24 39.40 39.42 39.38 39.42 1.0K
14:25 39.39 39.40 39.39 39.40 11.9K
14:26 39.40 39.40 39.37 39.40 11.1K
14:27 39.44 39.44 39.40 39.40 2.0K
14:28 39.42 39.44 39.40 39.44 0.3K
14:29 39.44 39.44 39.44 39.44 2.1K
14:30 39.44 39.47 39.43 39.47 10.1K
14:31 39.43 39.43 39.40 39.40 0.3K
14:32 39.43 39.45 39.40 39.45 0.7K
14:33 39.41 39.49 39.41 39.47 12.6K
14:34 39.43 39.46 39.43 39.45 1.1K
14:35 39.41 39.43 39.41 39.43 0.3K
14:36 39.43 39.43 39.43 39.43 0.1K
14:37 39.43 39.46 39.43 39.46 1.0K
14:38 39.32 39.42 39.32 39.39 117.8K
14:39 39.40 39.44 39.37 39.44 0.9K
14:40 39.44 39.49 39.44 39.47 12.3K
14:41 39.47 39.47 39.43 39.43 0.4K
14:42 39.40 39.47 39.40 39.42 10.6K
14:43 39.41 39.43 39.39 39.43 4.2K
14:44 39.39 39.48 39.39 39.48 10.0K
14:45 39.44 39.48 39.44 39.47 10.8K
14:46 39.47 39.50 39.45 39.50 10.3K
14:47 39.50 39.50 39.46 39.46 0.5K
14:48 39.40 39.44 39.40 39.40 9.1K
14:49 39.44 39.48 39.44 39.46 12.7K
14:50 39.43 39.47 39.43 39.47 0.3K
14:51 39.47 39.47 39.44 39.44 0.1K
14:52 39.47 39.47 39.43 39.46 3.4K
14:53 39.46 39.49 39.45 39.45 12.9K
14:54 39.45 39.45 39.43 39.45 1.6K
14:55 39.43 39.48 39.43 39.48 3.2K
14:56 39.52 39.60 39.52 39.60 13.4K
14:57 39.55 39.57 39.55 39.57 1.7K
14:58 39.57 39.60 39.57 39.59 3.1K
14:59 39.55 39.60 39.54 39.56 12.9K
15:00 39.56 39.56 39.54 39.55 0.9K
15:01 39.59 39.59 39.55 39.58 5.2K
15:02 39.58 39.64 39.58 39.64 13.8K
15:03 39.65 39.65 39.53 39.53 20.9K
15:04 39.57 39.59 39.53 39.59 4.4K
15:05 39.57 39.59 39.53 39.59 1.4K
15:06 39.59 39.59 39.55 39.59 1.5K
15:07 39.59 39.59 39.59 39.59 2.1K
15:08 39.64 39.65 39.56 39.58 6.6K
15:09 39.60 39.61 39.57 39.61 4.1K
15:10 39.61 39.63 39.58 39.60 18.0K
15:11 39.60 39.62 39.60 39.62 1.3K
15:12 39.62 39.62 39.58 39.59 2.0K
15:13 39.59 39.59 39.55 39.55 1.5K
15:14 39.54 39.54 39.50 39.50 4.2K
15:15 39.52 39.53 39.50 39.50 4.2K
15:16 39.53 39.53 39.52 39.53 2.2K
15:17 39.55 39.55 39.53 39.55 1.6K
15:18 39.56 39.56 39.55 39.56 3.2K
15:19 39.56 39.56 39.51 39.51 3.7K
15:20 39.56 39.56 39.52 39.54 20.6K
15:21 39.54 39.54 39.52 39.53 2.9K
15:22 39.54 39.60 39.53 39.60 8.6K
15:23 39.63 39.63 39.61 39.63 2.0K
15:24 39.63 39.65 39.62 39.62 18.6K
15:25 39.63 39.64 39.59 39.60 7.2K
15:26 39.63 39.63 39.60 39.63 11.4K
15:27 39.63 39.63 39.60 39.60 9.9K
15:28 39.54 39.54 39.54 39.54 21.3K
15:29 39.54 39.59 39.54 39.57 68.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar