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 39.01 39.01 39.01 39.01 2.4K
09:15 39.05 39.13 39.05 39.05 2.9K
09:16 39.06 39.10 39.06 39.10 0.9K
09:17 39.06 39.15 39.06 39.15 2.1K
09:18 39.15 39.15 39.09 39.10 52.1K
09:19 39.09 39.14 39.09 39.09 5.3K
09:20 39.07 39.11 39.05 39.05 28.4K
09:21 39.06 39.16 39.06 39.16 27.7K
09:22 39.13 39.17 39.13 39.17 8.4K
09:23 39.20 39.20 39.17 39.20 1.2K
09:24 39.20 39.20 39.13 39.14 7.4K
09:25 39.14 39.14 39.09 39.09 2.5K
09:26 39.09 39.11 39.08 39.11 5.1K
09:27 39.09 39.09 39.03 39.03 3.3K
09:28 39.03 39.04 38.95 39.00 20.7K
09:29 39.01 39.01 38.96 38.96 4.0K
09:30 39.00 39.04 38.99 39.04 1.6K
09:31 39.00 39.05 39.00 39.05 3.1K
09:32 39.04 39.05 39.00 39.02 6.8K
09:33 39.05 39.08 39.00 39.00 1.0K
09:34 39.03 39.06 39.00 39.05 2.5K
09:35 39.05 39.05 39.00 39.00 0.8K
09:36 38.96 39.00 38.96 38.98 18.2K
09:37 39.00 39.01 39.00 39.01 3.0K
09:38 39.04 39.04 39.01 39.01 0.2K
09:39 39.01 39.01 39.01 39.01 0.3K
09:41 39.01 39.01 38.97 38.97 2.8K
09:42 38.97 38.97 38.97 38.97 0.9K
09:43 39.01 39.02 39.01 39.02 0.6K
09:44 39.00 39.02 39.00 39.02 2.7K
09:45 39.02 39.02 38.97 38.97 0.1K
09:46 39.00 39.00 38.98 38.98 1.2K
09:47 38.98 39.02 38.98 39.02 1.5K
09:48 38.98 39.02 38.98 39.02 1.2K
09:49 38.98 39.02 38.98 38.99 6.5K
09:50 38.99 38.99 38.94 38.95 14.6K
09:51 38.99 38.99 38.95 38.98 3.2K
09:52 38.98 38.99 38.98 38.99 1.1K
09:53 38.99 38.99 38.99 38.99 0.0K
09:54 38.99 38.99 38.98 38.98 0.2K
09:55 38.99 38.99 38.99 38.99 0.2K
09:56 38.98 39.05 38.98 39.05 7.6K
09:57 39.00 39.04 39.00 39.04 1.8K
09:58 39.04 39.04 39.00 39.04 0.2K
09:59 39.04 39.04 39.01 39.04 0.4K
10:00 39.04 39.04 39.04 39.04 0.5K
10:01 39.04 39.04 39.00 39.00 5.9K
10:02 39.00 39.00 38.98 39.00 1.3K
10:03 38.98 39.00 38.98 38.98 0.1K
10:04 39.00 39.00 39.00 39.00 0.1K
10:05 38.98 39.00 38.98 39.00 0.5K
10:06 39.17 39.49 39.16 39.49 372.3K
10:07 39.38 39.38 39.33 39.33 8.0K
10:08 39.31 39.33 39.26 39.32 7.6K
10:09 39.29 39.29 39.20 39.20 15.7K
10:10 39.20 39.22 39.20 39.22 1.4K
10:11 39.22 39.22 39.22 39.22 0.5K
10:12 39.22 39.22 39.14 39.14 25.0K
10:13 39.11 39.15 39.11 39.15 5.5K
10:14 39.14 39.17 39.14 39.17 0.3K
10:15 39.17 39.17 39.07 39.07 7.6K
10:16 39.10 39.14 39.10 39.11 2.7K
10:17 39.11 39.11 39.11 39.11 2.8K
10:18 39.11 39.11 39.08 39.08 1.5K
10:19 39.12 39.13 39.11 39.11 4.0K
10:21 39.16 39.16 39.12 39.12 1.2K
10:22 39.15 39.18 39.15 39.18 0.0K
10:23 39.18 39.18 39.18 39.18 0.0K
10:24 39.15 39.18 39.15 39.18 0.1K
10:25 39.20 39.22 39.20 39.20 0.3K
10:26 39.22 39.22 39.22 39.22 0.1K
10:27 39.22 39.27 39.18 39.18 16.7K
10:28 39.20 39.20 39.20 39.20 0.2K
10:29 39.21 39.21 39.21 39.21 3.0K
10:30 39.22 39.25 39.22 39.25 6.3K
10:31 39.23 39.25 39.22 39.23 3.5K
10:32 39.24 39.27 39.24 39.27 0.8K
10:33 39.27 39.27 39.23 39.23 0.3K
10:34 39.20 39.23 39.19 39.19 0.7K
10:35 39.19 39.22 39.19 39.22 0.6K
10:36 39.19 39.22 39.19 39.22 1.2K
10:37 39.22 39.22 39.22 39.22 1.4K
10:38 39.21 39.22 39.20 39.22 0.3K
10:39 39.22 39.22 39.20 39.22 0.8K
10:40 39.23 39.23 39.23 39.23 1.1K
10:41 39.22 39.22 39.22 39.22 3.5K
10:43 39.22 39.26 39.22 39.26 0.9K
10:44 39.22 39.26 39.22 39.26 0.1K
10:45 39.27 39.27 39.23 39.23 4.0K
10:47 39.24 39.24 39.20 39.20 23.6K
10:48 39.18 39.20 39.18 39.19 2.7K
10:49 39.16 39.19 39.16 39.19 0.1K
10:50 39.16 39.18 39.16 39.18 0.1K
10:51 39.18 39.18 39.16 39.17 4.6K
10:52 39.18 39.18 39.16 39.16 3.9K
10:53 39.16 39.16 39.16 39.16 1.6K
10:54 39.16 39.19 39.16 39.19 1.0K
10:55 39.19 39.19 39.19 39.19 0.0K
10:56 39.20 39.31 39.20 39.25 112.1K
10:57 39.23 39.24 39.21 39.21 4.8K
10:58 39.23 39.23 39.22 39.22 0.3K
10:59 39.22 39.23 39.22 39.23 0.0K
11:00 39.23 39.30 39.23 39.30 7.3K
11:01 39.31 39.31 39.28 39.28 0.4K
11:02 39.22 39.22 39.22 39.22 2.2K
11:04 39.25 39.25 39.25 39.25 0.2K
11:05 39.25 39.25 39.22 39.22 0.3K
11:06 39.23 39.23 39.23 39.23 0.2K
11:07 39.25 39.28 39.25 39.28 1.3K
11:08 39.28 39.30 39.28 39.30 3.0K
11:09 39.30 39.30 39.30 39.30 0.0K
11:10 39.27 39.29 39.27 39.29 0.2K
11:11 39.30 39.30 39.24 39.27 1.1K
11:13 39.27 39.33 39.25 39.33 3.7K
11:14 39.30 39.30 39.26 39.26 4.3K
11:15 39.26 39.27 39.26 39.27 0.1K
11:16 39.26 39.26 39.26 39.26 0.1K
11:17 39.26 39.27 39.26 39.27 2.0K
11:18 39.26 39.27 39.23 39.27 0.6K
11:20 39.23 39.27 39.23 39.27 0.6K
11:21 39.27 39.27 39.27 39.27 0.3K
11:22 39.25 39.25 39.23 39.23 0.2K
11:23 39.26 39.26 39.26 39.26 0.0K
11:24 39.23 39.26 39.23 39.26 0.6K
11:25 39.26 39.26 39.23 39.23 0.2K
11:26 39.23 39.26 39.23 39.26 0.4K
11:27 39.24 39.24 39.23 39.23 1.5K
11:28 39.24 39.24 39.23 39.24 0.5K
11:29 39.25 39.25 39.25 39.25 0.2K
11:30 39.25 39.26 39.25 39.26 0.6K
11:31 39.27 39.33 39.27 39.33 27.5K
11:32 39.33 39.35 39.32 39.35 1.6K
11:33 39.35 39.36 39.32 39.36 1.8K
11:34 39.35 39.35 39.30 39.30 0.7K
11:35 39.30 39.34 39.29 39.29 1.1K
11:36 39.33 39.33 39.33 39.33 3.8K
11:37 39.33 39.33 39.30 39.30 3.8K
11:38 39.30 39.30 39.30 39.30 0.1K
11:39 39.30 39.35 39.30 39.34 3.5K
11:40 39.34 39.34 39.29 39.29 1.2K
11:41 39.32 39.32 39.28 39.28 0.7K
11:42 39.27 39.27 39.27 39.27 1.1K
11:43 39.27 39.27 39.27 39.27 0.2K
11:44 39.27 39.28 39.27 39.27 2.7K
11:45 39.27 39.27 39.27 39.27 0.1K
11:46 39.27 39.27 39.25 39.25 0.4K
11:47 39.25 39.25 39.25 39.25 2.0K
11:48 39.27 39.27 39.25 39.25 0.4K
11:49 39.24 39.27 39.24 39.27 1.2K
11:50 39.25 39.27 39.24 39.24 0.1K
11:51 39.24 39.27 39.24 39.27 2.1K
11:52 39.25 39.29 39.25 39.29 1.0K
11:53 39.30 39.30 39.27 39.27 0.1K
11:54 39.27 39.30 39.27 39.30 0.0K
11:55 39.30 39.30 39.30 39.30 0.0K
11:56 39.26 39.30 39.26 39.30 0.1K
11:57 39.30 39.30 39.26 39.26 0.5K
11:58 39.32 39.32 39.26 39.26 3.8K
11:59 39.31 39.31 39.26 39.26 1.8K
12:01 39.26 39.27 39.26 39.27 1.1K
12:02 39.32 39.32 39.32 39.32 0.5K
12:03 39.32 39.32 39.32 39.32 0.0K
12:04 39.28 39.28 39.28 39.28 0.0K
12:05 39.32 39.32 39.32 39.32 2.0K
12:06 39.28 39.28 39.28 39.28 0.8K
12:07 39.33 39.33 39.33 39.33 0.6K
12:09 39.33 39.33 39.30 39.30 0.1K
12:10 39.26 39.30 39.26 39.30 2.2K
12:11 39.30 39.30 39.28 39.28 0.8K
12:12 39.27 39.31 39.27 39.31 0.6K
12:13 39.31 39.32 39.29 39.32 0.5K
12:14 39.32 39.32 39.27 39.27 0.7K
12:15 39.27 39.27 39.27 39.27 0.0K
12:16 39.29 39.33 39.29 39.33 0.6K
12:17 39.33 39.33 39.29 39.29 0.6K
12:18 39.29 39.32 39.29 39.30 0.5K
12:19 39.33 39.33 39.30 39.30 0.3K
12:20 39.29 39.30 39.29 39.30 3.5K
12:21 39.30 39.30 39.30 39.30 0.1K
12:22 39.26 39.26 39.26 39.26 0.0K
12:23 39.26 39.27 39.26 39.27 0.4K
12:24 39.31 39.31 39.26 39.26 3.2K
12:25 39.26 39.30 39.26 39.26 2.6K
12:26 39.30 39.30 39.26 39.26 0.5K
12:27 39.26 39.26 39.26 39.26 0.6K
12:28 39.25 39.25 39.25 39.25 10.1K
12:29 39.29 39.29 39.29 39.29 1.4K
12:30 39.29 39.29 39.26 39.26 0.1K
12:31 39.26 39.30 39.26 39.30 1.5K
12:32 39.30 39.30 39.30 39.30 0.0K
12:33 39.30 39.30 39.30 39.30 0.0K
12:34 39.32 39.32 39.30 39.30 10.2K
12:35 39.30 39.30 39.30 39.30 0.2K
12:36 39.30 39.32 39.30 39.32 0.4K
12:37 39.33 39.33 39.33 39.33 0.4K
12:38 39.31 39.31 39.31 39.31 0.0K
12:39 39.31 39.31 39.31 39.31 0.9K
12:40 39.31 39.33 39.30 39.33 6.6K
12:41 39.30 39.30 39.30 39.30 3.1K
12:42 39.30 39.30 39.30 39.30 0.6K
12:43 39.30 39.33 39.30 39.33 1.0K
12:44 39.33 39.33 39.33 39.33 0.2K
12:45 39.33 39.33 39.30 39.30 0.1K
12:46 39.33 39.33 39.33 39.33 0.2K
12:47 39.33 39.33 39.33 39.33 0.1K
12:48 39.33 39.33 39.33 39.33 0.1K
12:49 39.33 39.33 39.33 39.33 0.1K
12:51 39.33 39.37 39.32 39.36 5.7K
12:52 39.31 39.35 39.31 39.35 0.5K
12:53 39.35 39.35 39.35 39.35 0.3K
12:54 39.35 39.35 39.35 39.35 0.0K
12:55 39.31 39.33 39.31 39.33 1.2K
12:56 39.31 39.31 39.31 39.31 0.5K
12:57 39.30 39.33 39.30 39.33 0.2K
12:58 39.33 39.36 39.32 39.32 10.3K
12:59 39.35 39.35 39.35 39.35 0.0K
13:00 39.33 39.36 39.29 39.29 13.9K
13:01 39.26 39.29 39.26 39.29 0.1K
13:02 39.26 39.29 39.26 39.29 0.3K
13:03 39.30 39.30 39.30 39.30 4.5K
13:04 39.29 39.29 39.26 39.26 0.2K
13:05 39.26 39.26 39.26 39.26 2.4K
13:06 39.26 39.29 39.26 39.29 0.2K
13:07 39.29 39.29 39.28 39.28 0.2K
13:08 39.28 39.29 39.28 39.28 4.2K
13:09 39.28 39.28 39.28 39.28 0.1K
13:11 39.28 39.28 39.27 39.27 0.4K
13:13 39.27 39.29 39.27 39.29 0.1K
13:14 39.27 39.29 39.27 39.29 0.3K
13:15 39.29 39.29 39.29 39.29 0.0K
13:16 39.29 39.29 39.27 39.27 0.8K
13:17 39.27 39.27 39.25 39.26 11.6K
13:19 39.23 39.24 39.23 39.23 0.5K
13:20 39.26 39.26 39.26 39.26 1.2K
13:22 39.22 39.22 39.22 39.22 0.5K
13:23 39.24 39.24 39.15 39.15 19.6K
13:24 39.19 39.19 39.18 39.18 1.6K
13:25 39.18 39.20 39.18 39.20 0.5K
13:26 39.15 39.15 39.15 39.15 7.7K
13:27 39.16 39.19 39.16 39.19 1.2K
13:28 39.19 39.20 39.19 39.20 1.1K
13:29 39.22 39.23 39.20 39.20 0.5K
13:30 39.19 39.19 39.17 39.17 15.9K
13:31 39.17 39.18 39.17 39.18 2.1K
13:32 39.17 39.21 39.17 39.21 11.1K
13:33 39.24 39.24 39.24 39.24 0.0K
13:34 39.24 39.24 39.24 39.24 0.0K
13:35 39.24 39.24 39.24 39.24 0.0K
13:36 39.24 39.24 39.24 39.24 0.0K
13:37 39.24 39.24 39.24 39.24 0.0K
13:38 39.24 39.24 39.22 39.22 0.4K
13:39 39.22 39.24 39.22 39.24 0.6K
13:40 39.20 39.24 39.20 39.24 3.1K
13:41 39.24 39.24 39.24 39.24 0.0K
13:43 39.20 39.20 39.20 39.20 3.6K
13:44 39.20 39.20 39.20 39.20 1.5K
13:45 39.20 39.20 39.20 39.20 6.1K
13:46 39.20 39.23 39.20 39.23 0.2K
13:47 39.19 39.19 39.19 39.19 0.0K
13:48 39.19 39.24 39.19 39.19 2.9K
13:49 39.23 39.23 39.18 39.18 2.6K
13:50 39.19 39.22 39.18 39.22 4.0K
13:51 39.20 39.22 39.20 39.22 1.3K
13:52 39.22 39.24 39.22 39.24 7.6K
13:54 39.21 39.21 39.20 39.20 2.7K
13:55 39.21 39.23 39.21 39.23 0.2K
13:56 39.23 39.23 39.23 39.23 0.0K
13:57 39.23 39.23 39.23 39.23 0.2K
13:58 39.23 39.23 39.23 39.23 0.2K
13:59 39.23 39.23 39.23 39.23 0.2K
14:00 39.20 39.20 39.20 39.20 0.1K
14:01 39.23 39.23 39.20 39.20 1.1K
14:02 39.23 39.23 39.23 39.23 7.0K
14:03 39.24 39.26 39.24 39.26 14.7K
14:04 39.26 39.26 39.26 39.26 0.1K
14:05 39.26 39.26 39.26 39.26 0.1K
14:06 39.24 39.26 39.24 39.26 3.6K
14:07 39.26 39.26 39.26 39.26 0.2K
14:08 39.26 39.26 39.26 39.26 0.4K
14:09 39.26 39.26 39.26 39.26 0.1K
14:10 39.24 39.24 39.24 39.24 0.1K
14:11 39.23 39.24 39.23 39.24 0.1K
14:12 39.24 39.24 39.24 39.24 0.4K
14:13 39.23 39.23 39.23 39.23 0.1K
14:14 39.26 39.26 39.23 39.23 0.1K
14:15 39.22 39.26 39.22 39.26 0.4K
14:16 39.26 39.26 39.26 39.26 0.2K
14:17 39.22 39.26 39.22 39.26 0.3K
14:18 39.22 39.22 39.22 39.22 0.1K
14:19 39.26 39.26 39.26 39.26 0.7K
14:20 39.25 39.25 39.23 39.23 0.3K
14:21 39.25 39.28 39.23 39.28 4.5K
14:22 39.28 39.28 39.24 39.28 1.2K
14:24 39.29 39.29 39.25 39.25 2.2K
14:25 39.28 39.28 39.25 39.25 1.4K
14:26 39.25 39.25 39.25 39.25 0.0K
14:27 39.29 39.29 39.29 39.29 1.2K
14:28 39.29 39.33 39.29 39.33 7.5K
14:29 39.33 39.33 39.32 39.32 5.7K
14:30 39.32 39.33 39.32 39.32 0.5K
14:31 39.32 39.33 39.29 39.33 0.2K
14:32 39.33 39.33 39.33 39.33 0.0K
14:33 39.29 39.29 39.29 39.29 1.2K
14:34 39.32 39.32 39.29 39.29 0.0K
14:35 39.29 39.32 39.29 39.32 1.4K
14:36 39.29 39.29 39.29 39.29 2.5K
14:37 39.29 39.29 39.29 39.29 0.2K
14:38 39.32 39.32 39.29 39.29 0.0K
14:39 39.29 39.29 39.29 39.29 0.4K
14:40 39.29 39.30 39.29 39.30 1.3K
14:41 39.30 39.30 39.29 39.29 3.9K
14:43 39.30 39.31 39.30 39.31 0.1K
14:44 39.31 39.32 39.30 39.32 1.0K
14:45 39.32 39.32 39.32 39.32 0.2K
14:46 39.30 39.31 39.30 39.31 0.6K
14:47 39.32 39.33 39.31 39.31 10.2K
14:48 39.29 39.33 39.29 39.33 7.6K
14:49 39.29 39.33 39.29 39.33 1.0K
14:50 39.33 39.34 39.33 39.34 2.5K
14:51 39.35 39.35 39.35 39.35 8.9K
14:52 39.34 39.34 39.30 39.30 4.8K
14:53 39.32 39.32 39.32 39.32 0.2K
14:54 39.36 39.36 39.36 39.36 0.2K
14:55 39.34 39.38 39.34 39.38 1.5K
14:56 39.36 39.40 39.36 39.37 6.7K
14:57 39.39 39.39 39.37 39.38 1.0K
14:58 39.37 39.38 39.37 39.38 0.1K
14:59 39.39 39.39 39.37 39.38 2.6K
15:00 39.39 39.40 39.39 39.39 0.3K
15:01 39.39 39.39 39.38 39.38 1.9K
15:02 39.38 39.38 39.35 39.38 3.4K
15:03 39.38 39.38 39.35 39.36 6.3K
15:04 39.33 39.36 39.33 39.35 4.2K
15:05 39.35 39.35 39.32 39.32 21.0K
15:06 39.32 39.32 39.32 39.32 0.3K
15:07 39.32 39.32 39.28 39.32 0.4K
15:08 39.31 39.31 39.27 39.31 0.5K
15:09 39.31 39.32 39.29 39.29 12.5K
15:10 39.37 39.37 39.30 39.30 56.0K
15:11 39.30 39.30 39.27 39.27 11.1K
15:12 39.30 39.30 39.29 39.29 13.7K
15:13 39.30 39.30 39.30 39.30 1.1K
15:14 39.28 39.31 39.28 39.31 0.5K
15:15 39.31 39.31 39.28 39.30 2.9K
15:16 39.30 39.30 39.25 39.25 7.9K
15:17 39.25 39.28 39.24 39.26 15.1K
15:18 39.25 39.25 39.25 39.25 2.9K
15:19 39.29 39.29 39.24 39.24 13.2K
15:20 39.27 39.27 39.26 39.27 2.9K
15:21 39.27 39.29 39.27 39.29 7.1K
15:22 39.29 39.35 39.29 39.35 8.2K
15:23 39.36 39.39 39.36 39.38 1.6K
15:24 39.36 39.38 39.34 39.35 26.8K
15:25 39.36 39.40 39.35 39.40 16.0K
15:26 39.38 39.45 39.38 39.43 15.6K
15:27 39.41 39.45 39.38 39.43 9.0K
15:28 39.44 39.50 39.36 39.37 34.8K
15:29 39.42 39.42 39.34 39.34 11.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar