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 39.54 39.54 39.54 39.54 1.2K
09:15 39.60 39.65 39.53 39.65 3.8K
09:16 39.65 39.71 39.65 39.67 15.4K
09:17 39.71 39.71 39.60 39.60 13.5K
09:18 39.56 39.66 39.56 39.66 4.1K
09:19 39.71 39.75 39.68 39.75 7.6K
09:20 39.71 39.71 39.65 39.70 7.6K
09:21 39.75 39.80 39.75 39.78 6.9K
09:22 39.80 39.80 39.75 39.75 12.3K
09:23 39.78 39.90 39.78 39.88 21.8K
09:24 39.93 39.93 39.85 39.92 12.2K
09:25 40.05 40.10 40.02 40.10 37.0K
09:26 40.06 40.06 39.98 39.98 18.9K
09:27 39.97 39.97 39.90 39.90 14.5K
09:28 39.90 40.00 39.90 39.98 26.6K
09:29 39.94 40.03 39.94 39.99 7.8K
09:30 39.99 40.05 39.93 39.93 9.3K
09:31 39.91 39.96 39.91 39.96 1.7K
09:32 39.96 39.96 39.91 39.91 2.7K
09:33 39.92 39.92 39.90 39.90 3.0K
09:34 39.90 39.95 39.90 39.92 0.7K
09:35 39.92 39.93 39.91 39.91 1.0K
09:36 39.91 39.91 39.88 39.88 0.1K
09:37 39.89 39.90 39.87 39.87 1.7K
09:38 39.90 39.90 39.85 39.85 2.2K
09:39 39.87 39.87 39.85 39.87 1.2K
09:40 39.85 39.85 39.85 39.85 5.0K
09:41 39.85 39.85 39.80 39.80 0.4K
09:42 39.80 39.82 39.80 39.82 1.3K
09:43 39.83 39.83 39.80 39.83 1.3K
09:44 39.83 39.83 39.80 39.83 0.4K
09:45 39.79 39.79 39.75 39.75 10.6K
09:46 39.78 39.83 39.78 39.83 2.2K
09:47 39.83 39.83 39.80 39.80 2.9K
09:48 39.82 39.83 39.82 39.83 1.1K
09:49 39.83 39.83 39.82 39.82 0.8K
09:50 39.83 39.83 39.76 39.77 0.3K
09:51 39.80 39.80 39.79 39.79 0.9K
09:52 39.76 39.77 39.75 39.77 4.9K
09:53 39.76 39.78 39.75 39.75 1.0K
09:54 39.71 39.75 39.71 39.75 1.3K
09:55 39.71 39.75 39.71 39.75 0.3K
09:56 39.74 39.74 39.74 39.74 0.3K
09:57 39.74 39.74 39.68 39.68 5.5K
09:58 39.68 39.69 39.68 39.69 2.2K
09:59 39.73 39.73 39.70 39.71 2.2K
10:00 39.74 39.74 39.74 39.74 0.4K
10:01 39.74 39.74 39.72 39.74 0.7K
10:02 39.74 39.74 39.71 39.71 0.8K
10:03 39.74 39.74 39.70 39.73 1.1K
10:04 39.73 39.73 39.73 39.73 0.2K
10:05 39.73 39.73 39.68 39.70 4.9K
10:06 39.70 39.70 39.68 39.70 4.9K
10:07 39.71 39.71 39.67 39.70 0.3K
10:08 39.71 39.72 39.71 39.72 1.5K
10:09 39.72 39.72 39.72 39.72 0.4K
10:10 39.72 39.72 39.68 39.69 7.0K
10:11 39.73 39.73 39.68 39.72 14.7K
10:12 39.72 39.73 39.72 39.73 0.1K
10:13 39.73 39.74 39.73 39.74 5.2K
10:14 39.74 39.74 39.74 39.74 0.5K
10:15 39.75 39.76 39.75 39.75 2.0K
10:16 39.73 39.73 39.70 39.70 1.2K
10:17 39.69 39.80 39.68 39.80 12.9K
10:18 39.83 39.83 39.80 39.80 0.7K
10:19 39.84 39.84 39.84 39.84 0.6K
10:20 39.81 39.84 39.80 39.81 1.5K
10:21 39.76 39.76 39.76 39.76 1.5K
10:22 39.79 39.79 39.79 39.79 0.1K
10:23 39.79 39.80 39.79 39.80 1.0K
10:24 39.80 39.84 39.80 39.84 0.8K
10:25 39.85 39.85 39.83 39.83 2.3K
10:26 39.83 39.83 39.80 39.80 0.1K
10:27 39.83 39.85 39.80 39.82 1.7K
10:28 39.81 39.81 39.81 39.81 2.7K
10:29 39.81 39.81 39.76 39.76 2.1K
10:30 39.81 39.81 39.81 39.81 0.0K
10:31 39.76 39.77 39.76 39.77 0.7K
10:32 39.80 39.81 39.80 39.81 0.3K
10:33 39.81 39.81 39.81 39.81 0.3K
10:35 39.80 39.80 39.75 39.76 1.2K
10:37 39.77 39.77 39.77 39.77 0.1K
10:38 39.80 39.80 39.77 39.77 0.2K
10:39 39.80 39.82 39.80 39.82 1.0K
10:40 39.78 39.81 39.75 39.75 1.8K
10:41 39.79 39.79 39.79 39.79 1.1K
10:43 39.75 39.75 39.71 39.75 2.1K
10:44 39.77 39.77 39.75 39.75 0.6K
10:45 39.78 39.78 39.78 39.78 0.0K
10:46 39.75 39.75 39.75 39.75 0.1K
10:47 39.77 39.78 39.71 39.75 2.3K
10:48 39.71 39.75 39.71 39.72 1.3K
10:49 39.75 39.75 39.72 39.72 0.4K
10:50 39.74 39.74 39.71 39.71 0.6K
10:51 39.72 39.75 39.71 39.75 1.3K
10:52 39.75 39.75 39.71 39.74 2.5K
10:53 39.74 39.74 39.71 39.74 0.2K
10:54 39.71 39.74 39.71 39.74 0.8K
10:55 39.74 39.74 39.74 39.74 1.9K
10:56 39.74 39.74 39.74 39.74 8.4K
10:57 39.70 39.74 39.70 39.74 1.6K
10:58 39.74 39.74 39.71 39.74 0.1K
10:59 39.74 39.74 39.74 39.74 0.9K
11:00 39.74 39.74 39.71 39.73 0.5K
11:01 39.73 39.73 39.72 39.72 0.5K
11:02 39.72 39.72 39.68 39.68 0.6K
11:03 39.67 39.68 39.67 39.68 3.8K
11:04 39.68 39.70 39.68 39.70 0.5K
11:05 39.68 39.70 39.68 39.69 14.0K
11:06 39.69 39.69 39.69 39.69 8.9K
11:07 39.69 39.69 39.69 39.69 1.1K
11:08 39.69 39.69 39.69 39.69 0.8K
11:09 39.66 39.70 39.66 39.70 0.5K
11:10 39.70 39.70 39.70 39.70 0.1K
11:11 39.70 39.70 39.68 39.68 0.6K
11:12 39.68 39.69 39.67 39.69 0.9K
11:13 39.69 39.70 39.69 39.70 0.2K
11:14 39.70 39.70 39.69 39.70 0.1K
11:15 39.70 39.70 39.70 39.70 0.1K
11:16 39.70 39.70 39.69 39.70 0.6K
11:17 39.70 39.70 39.70 39.70 0.2K
11:18 39.70 39.70 39.68 39.70 0.5K
11:19 39.70 39.78 39.70 39.76 9.4K
11:20 39.78 39.78 39.76 39.77 0.6K
11:21 39.77 39.77 39.70 39.74 1.1K
11:22 39.74 39.74 39.74 39.74 0.2K
11:23 39.74 39.74 39.73 39.73 0.6K
11:24 39.75 39.75 39.74 39.74 1.1K
11:25 39.74 39.74 39.73 39.73 2.2K
11:26 39.73 39.75 39.71 39.74 0.3K
11:27 39.75 39.75 39.75 39.75 0.2K
11:28 39.75 39.75 39.72 39.75 0.2K
11:29 39.75 39.75 39.69 39.69 8.9K
11:30 39.73 39.75 39.73 39.75 0.4K
11:31 39.75 39.75 39.74 39.74 4.7K
11:32 39.74 39.75 39.73 39.73 6.2K
11:33 39.73 39.75 39.73 39.75 3.4K
11:34 39.75 39.77 39.75 39.75 0.6K
11:35 39.75 39.75 39.70 39.70 3.1K
11:36 39.70 39.70 39.70 39.70 0.1K
11:37 39.70 39.70 39.70 39.70 0.1K
11:38 39.70 39.70 39.68 39.68 0.2K
11:39 39.68 39.68 39.68 39.68 0.1K
11:40 39.68 39.70 39.68 39.70 0.1K
11:41 39.70 39.70 39.67 39.68 1.3K
11:42 39.70 39.73 39.70 39.73 1.8K
11:43 39.73 39.73 39.73 39.73 0.1K
11:44 39.73 39.73 39.73 39.73 0.1K
11:45 39.73 39.73 39.72 39.72 0.1K
11:46 39.72 39.73 39.71 39.73 0.4K
11:47 39.73 39.74 39.71 39.74 1.3K
11:48 39.74 39.75 39.74 39.75 0.4K
11:49 39.75 39.75 39.75 39.75 0.8K
11:50 39.75 39.75 39.75 39.75 1.1K
11:51 39.75 39.75 39.75 39.75 0.3K
11:52 39.75 39.77 39.74 39.77 0.5K
11:53 39.77 39.77 39.75 39.77 0.5K
11:54 39.77 39.77 39.77 39.77 0.3K
11:55 39.75 39.77 39.72 39.74 1.0K
11:56 39.74 39.75 39.73 39.75 2.2K
11:57 39.75 39.75 39.70 39.70 2.2K
11:58 39.72 39.72 39.72 39.72 0.2K
11:59 39.72 39.72 39.71 39.72 0.6K
12:00 39.72 39.72 39.70 39.70 0.6K
12:01 39.69 39.70 39.69 39.69 6.4K
12:02 39.69 39.73 39.69 39.73 1.6K
12:03 39.69 39.71 39.66 39.71 7.5K
12:04 39.71 39.71 39.68 39.68 0.1K
12:05 39.68 39.68 39.68 39.68 1.7K
12:06 39.68 39.68 39.68 39.68 0.2K
12:07 39.68 39.68 39.66 39.68 0.3K
12:08 39.68 39.68 39.68 39.68 0.3K
12:09 39.68 39.71 39.68 39.71 3.6K
12:10 39.71 39.73 39.69 39.69 0.1K
12:11 39.73 39.73 39.66 39.69 10.0K
12:12 39.69 39.69 39.69 39.69 0.2K
12:13 39.70 39.72 39.68 39.69 0.7K
12:14 39.69 39.71 39.66 39.70 22.7K
12:15 39.70 39.70 39.69 39.70 0.3K
12:16 39.70 39.70 39.65 39.69 1.9K
12:17 39.69 39.70 39.69 39.69 0.1K
12:18 39.68 39.75 39.68 39.75 3.8K
12:19 39.75 39.75 39.75 39.75 0.3K
12:20 39.76 39.77 39.76 39.77 1.4K
12:21 39.76 39.77 39.71 39.77 2.5K
12:22 39.77 39.78 39.77 39.77 1.2K
12:23 39.77 39.77 39.77 39.77 0.1K
12:24 39.77 39.80 39.76 39.80 0.3K
12:25 39.80 39.82 39.80 39.82 1.2K
12:26 39.79 39.81 39.79 39.81 0.5K
12:27 39.81 39.83 39.79 39.79 1.9K
12:28 39.79 39.81 39.79 39.80 1.2K
12:29 39.80 39.83 39.80 39.83 5.2K
12:30 39.79 39.82 39.77 39.80 0.7K
12:31 39.79 39.81 39.77 39.81 0.3K
12:32 39.81 39.82 39.81 39.82 4.0K
12:33 39.82 39.82 39.79 39.79 0.5K
12:34 39.79 39.80 39.79 39.80 5.1K
12:35 39.80 39.80 39.80 39.80 0.1K
12:36 39.80 39.80 39.77 39.78 0.9K
12:37 39.81 39.81 39.81 39.81 0.3K
12:38 39.81 39.81 39.81 39.81 0.1K
12:39 39.81 39.81 39.79 39.81 0.1K
12:40 39.81 39.81 39.81 39.81 0.2K
12:41 39.81 39.81 39.81 39.81 0.1K
12:42 39.81 39.81 39.77 39.80 0.7K
12:43 39.80 39.81 39.80 39.81 0.4K
12:44 39.81 39.81 39.80 39.80 7.1K
12:45 39.80 39.80 39.78 39.80 1.3K
12:46 39.81 39.81 39.81 39.81 0.2K
12:47 39.81 39.81 39.80 39.81 0.6K
12:48 39.81 39.81 39.77 39.80 2.1K
12:49 39.77 39.80 39.77 39.80 0.3K
12:50 39.80 39.80 39.80 39.80 0.7K
12:51 39.80 39.80 39.80 39.80 0.1K
12:52 39.80 39.80 39.80 39.80 0.1K
12:53 39.80 39.80 39.79 39.79 1.7K
12:54 39.79 39.80 39.74 39.74 5.5K
12:55 39.74 39.74 39.74 39.74 0.1K
12:56 39.74 39.74 39.74 39.74 0.2K
12:57 39.71 39.74 39.71 39.73 0.5K
12:58 39.73 39.74 39.73 39.73 0.1K
12:59 39.73 39.74 39.71 39.71 0.8K
13:00 39.73 39.73 39.70 39.70 7.4K
13:01 39.68 39.70 39.68 39.70 1.5K
13:02 39.70 39.72 39.70 39.72 2.5K
13:04 39.70 39.70 39.70 39.70 4.8K
13:05 39.68 39.72 39.68 39.72 1.7K
13:06 39.69 39.71 39.69 39.71 0.1K
13:07 39.71 39.71 39.69 39.69 0.6K
13:08 39.69 39.77 39.69 39.77 5.0K
13:09 39.72 39.75 39.72 39.75 10.4K
13:10 39.74 39.74 39.74 39.74 0.1K
13:11 39.72 39.76 39.72 39.76 0.8K
13:12 39.76 39.76 39.76 39.76 0.0K
13:13 39.77 39.79 39.77 39.79 0.6K
13:14 39.78 39.78 39.78 39.78 0.0K
13:15 39.75 39.77 39.74 39.77 14.4K
13:16 39.77 39.77 39.76 39.76 0.0K
13:17 39.76 39.76 39.75 39.75 0.4K
13:18 39.76 39.78 39.76 39.78 1.8K
13:19 39.78 39.78 39.78 39.78 0.8K
13:20 39.72 39.76 39.72 39.76 0.4K
13:21 39.76 39.78 39.76 39.78 0.3K
13:22 39.78 39.78 39.78 39.78 1.5K
13:23 39.77 39.77 39.77 39.77 0.0K
13:24 39.77 39.77 39.77 39.77 0.0K
13:25 39.77 39.77 39.77 39.77 0.1K
13:26 39.75 39.76 39.75 39.76 1.4K
13:27 39.77 39.77 39.77 39.77 0.1K
13:28 39.75 39.76 39.75 39.76 1.1K
13:29 39.76 39.76 39.74 39.76 0.1K
13:30 39.76 39.76 39.76 39.76 0.6K
13:31 39.74 39.76 39.74 39.75 1.0K
13:32 39.77 39.77 39.77 39.77 4.1K
13:33 39.77 39.81 39.77 39.81 10.0K
13:34 39.77 39.77 39.77 39.77 0.0K
13:35 39.78 39.79 39.76 39.76 0.3K
13:36 39.78 39.81 39.78 39.81 0.1K
13:37 39.77 39.81 39.77 39.81 0.5K
13:38 39.81 39.81 39.78 39.78 0.9K
13:39 39.80 39.80 39.77 39.77 3.5K
13:40 39.78 39.78 39.78 39.78 0.0K
13:41 39.77 39.77 39.77 39.77 0.3K
13:43 39.78 39.80 39.78 39.78 1.3K
13:44 39.77 39.79 39.77 39.79 1.0K
13:45 39.77 39.77 39.72 39.75 3.3K
13:46 39.76 39.76 39.74 39.74 0.1K
13:47 39.74 39.74 39.74 39.74 0.0K
13:48 39.73 39.73 39.73 39.73 0.0K
13:49 39.74 39.75 39.73 39.73 2.1K
13:50 39.74 39.80 39.74 39.80 3.2K
13:51 39.80 39.80 39.76 39.79 10.2K
13:52 39.75 39.75 39.74 39.75 2.1K
13:53 39.74 39.78 39.73 39.78 1.2K
13:54 39.78 39.78 39.77 39.78 0.2K
13:55 39.78 39.78 39.77 39.77 0.1K
13:56 39.77 39.77 39.77 39.77 1.4K
13:57 39.79 39.79 39.78 39.78 5.3K
13:58 39.78 39.80 39.78 39.80 0.2K
13:59 39.81 39.81 39.78 39.81 0.2K
14:00 39.81 39.81 39.80 39.80 0.3K
14:01 39.80 39.80 39.80 39.80 0.2K
14:02 39.80 39.80 39.78 39.80 0.1K
14:03 39.80 39.85 39.80 39.85 9.6K
14:04 39.83 39.85 39.83 39.85 0.1K
14:05 39.85 39.87 39.85 39.87 3.9K
14:06 39.88 39.92 39.88 39.90 8.3K
14:07 39.92 39.94 39.92 39.94 0.1K
14:08 39.92 39.92 39.92 39.92 0.1K
14:09 39.92 39.92 39.92 39.92 2.2K
14:10 39.92 39.92 39.92 39.92 0.7K
14:11 39.92 39.94 39.92 39.92 0.4K
14:12 39.92 39.92 39.87 39.87 22.9K
14:13 39.87 39.87 39.87 39.87 0.0K
14:14 39.87 39.90 39.87 39.89 0.8K
14:15 39.87 39.87 39.87 39.87 20.7K
14:16 39.90 39.90 39.90 39.90 0.0K
14:17 39.87 39.90 39.87 39.90 0.4K
14:18 39.90 39.91 39.88 39.91 1.4K
14:19 39.90 39.91 39.88 39.91 0.3K
14:20 39.96 39.96 39.94 39.94 10.0K
14:21 39.93 39.94 39.91 39.91 2.2K
14:22 39.95 39.96 39.94 39.96 1.1K
14:23 39.96 39.97 39.96 39.97 0.6K
14:24 39.99 39.99 39.91 39.94 10.6K
14:25 39.94 39.94 39.94 39.94 0.1K
14:26 39.94 39.94 39.92 39.92 1.6K
14:27 39.94 39.94 39.94 39.94 0.1K
14:28 39.92 39.94 39.90 39.90 4.5K
14:29 39.90 39.90 39.90 39.90 0.0K
14:30 39.93 39.94 39.87 39.87 6.5K
14:31 39.92 39.93 39.90 39.93 2.6K
14:32 39.91 39.94 39.91 39.94 0.8K
14:33 39.94 39.94 39.91 39.91 0.1K
14:34 39.94 39.95 39.90 39.95 9.5K
14:35 39.95 39.96 39.93 39.96 1.7K
14:36 39.98 40.04 39.98 39.99 45.0K
14:37 39.96 39.99 39.96 39.98 10.2K
14:38 39.97 39.99 39.97 39.97 3.5K
14:39 39.97 39.99 39.95 39.95 4.5K
14:40 39.92 39.98 39.92 39.96 8.0K
14:41 39.95 39.96 39.92 39.96 0.6K
14:42 39.98 39.99 39.96 39.99 1.6K
14:43 39.95 39.95 39.95 39.95 0.3K
14:44 39.96 39.99 39.95 39.99 0.8K
14:45 39.99 40.03 39.99 40.00 2.4K
14:46 40.03 40.05 40.00 40.03 37.8K
14:47 40.03 40.03 39.94 39.94 7.9K
14:48 39.95 39.99 39.91 39.92 10.3K
14:49 39.92 40.02 39.92 40.02 11.2K
14:50 39.99 39.99 39.94 39.94 1.5K
14:51 39.94 39.98 39.94 39.95 0.1K
14:52 39.98 39.98 39.98 39.98 0.9K
14:53 39.96 39.98 39.96 39.98 0.4K
14:54 39.98 39.99 39.98 39.99 6.3K
14:55 39.99 39.99 39.98 39.99 0.5K
14:56 40.00 40.00 39.98 39.98 6.4K
14:57 39.98 40.00 39.98 40.00 2.4K
14:58 40.00 40.00 39.98 39.99 4.7K
14:59 40.00 40.00 39.98 40.00 0.9K
15:00 39.98 40.00 39.96 40.00 6.8K
15:01 39.96 39.99 39.95 39.99 1.7K
15:02 39.99 40.10 39.98 40.05 22.4K
15:03 40.06 40.06 40.03 40.03 3.3K
15:04 40.06 40.15 40.06 40.15 16.0K
15:05 40.15 40.15 40.02 40.02 21.6K
15:06 40.05 40.08 40.03 40.08 1.9K
15:07 40.07 40.10 40.07 40.09 5.8K
15:08 40.07 40.09 40.07 40.09 3.3K
15:09 40.09 40.10 40.05 40.08 11.9K
15:10 40.08 40.08 40.05 40.08 2.6K
15:11 40.08 40.09 40.05 40.09 8.7K
15:12 40.05 40.09 40.05 40.07 6.1K
15:13 40.08 40.09 40.06 40.07 8.5K
15:14 40.06 40.08 40.06 40.08 2.5K
15:15 40.06 40.10 40.06 40.08 20.2K
15:16 40.10 40.10 40.07 40.10 13.0K
15:17 40.09 40.09 40.07 40.07 4.7K
15:18 40.08 40.08 40.04 40.04 13.2K
15:19 40.04 40.06 40.01 40.06 1.8K
15:20 40.06 40.06 40.00 40.00 10.3K
15:21 39.97 40.00 39.97 39.97 2.2K
15:22 40.00 40.00 39.96 40.00 6.9K
15:23 40.00 40.00 39.96 40.00 2.3K
15:24 40.00 40.00 39.97 39.98 6.0K
15:25 39.98 40.00 39.98 40.00 4.6K
15:26 40.00 40.00 39.97 39.97 8.1K
15:27 40.00 40.00 39.98 40.00 12.9K
15:28 40.00 40.00 39.98 39.98 8.4K
15:29 39.96 40.05 39.93 40.05 7.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar