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 39.45 39.45 39.45 39.45 4.9K
09:15 39.40 39.41 39.36 39.37 3.5K
09:16 39.36 39.38 39.30 39.30 11.7K
09:17 39.35 39.45 39.35 39.45 14.6K
09:18 39.45 39.54 39.45 39.52 6.5K
09:19 39.55 39.58 39.53 39.55 6.6K
09:20 39.55 39.55 39.50 39.50 2.4K
09:21 39.54 39.54 39.52 39.52 30.7K
09:22 39.54 39.55 39.52 39.52 9.4K
09:23 39.50 39.52 39.45 39.45 0.9K
09:24 39.42 39.42 39.36 39.41 16.3K
09:25 39.42 39.42 39.33 39.33 0.8K
09:26 39.36 39.39 39.35 39.36 5.0K
09:27 39.39 39.39 39.36 39.36 4.8K
09:28 39.40 39.40 39.36 39.36 2.0K
09:29 39.40 39.40 39.36 39.36 0.1K
09:30 39.42 39.48 39.42 39.48 5.4K
09:31 39.43 39.43 39.40 39.41 2.3K
09:32 39.41 39.46 39.41 39.46 0.3K
09:33 39.46 39.57 39.46 39.57 6.4K
09:34 39.69 39.75 39.68 39.71 20.7K
09:35 39.70 39.70 39.62 39.68 11.7K
09:36 39.66 39.67 39.63 39.63 2.4K
09:37 39.61 39.64 39.58 39.58 25.0K
09:38 39.59 39.59 39.55 39.57 23.5K
09:39 39.57 39.58 39.57 39.58 5.0K
09:40 39.60 39.61 39.60 39.60 2.4K
09:41 39.59 39.59 39.56 39.57 5.5K
09:42 39.56 39.58 39.56 39.58 0.4K
09:43 39.57 39.61 39.57 39.61 0.2K
09:44 39.62 39.62 39.62 39.62 0.2K
09:45 39.62 39.62 39.53 39.53 10.8K
09:46 39.53 39.54 39.50 39.52 10.6K
09:47 39.52 39.52 39.52 39.52 0.6K
09:48 39.52 39.52 39.48 39.48 0.2K
09:49 39.45 39.49 39.45 39.49 1.8K
09:50 39.49 39.49 39.46 39.48 0.7K
09:51 39.45 39.45 39.44 39.44 2.6K
09:52 39.47 39.47 39.47 39.47 0.6K
09:53 39.43 39.48 39.43 39.48 0.2K
09:54 39.48 39.48 39.41 39.45 5.7K
09:55 39.41 39.41 39.41 39.41 0.6K
09:56 39.41 39.44 39.41 39.44 1.0K
09:57 39.39 39.44 39.37 39.44 29.9K
09:58 39.41 39.41 39.38 39.38 7.0K
09:59 39.42 39.42 39.42 39.42 0.0K
10:00 39.42 39.42 39.39 39.42 1.1K
10:01 39.42 39.45 39.42 39.45 2.9K
10:02 39.45 39.45 39.41 39.44 0.2K
10:03 39.44 39.44 39.41 39.41 0.7K
10:04 39.41 39.44 39.41 39.44 2.0K
10:05 39.44 39.45 39.44 39.45 1.2K
10:06 39.45 39.45 39.45 39.45 5.2K
10:07 39.44 39.50 39.44 39.50 1.8K
10:08 39.49 39.49 39.47 39.49 0.1K
10:09 39.49 39.49 39.49 39.49 0.1K
10:10 39.49 39.50 39.46 39.46 1.3K
10:11 39.45 39.45 39.40 39.41 11.4K
10:12 39.41 39.42 39.41 39.42 17.1K
10:13 39.42 39.42 39.41 39.41 3.6K
10:15 39.43 39.43 39.43 39.43 0.3K
10:16 39.43 39.43 39.41 39.41 0.3K
10:17 39.41 39.46 39.41 39.46 1.7K
10:18 39.46 39.46 39.42 39.42 1.2K
10:19 39.42 39.42 39.41 39.41 2.0K
10:20 39.42 39.42 39.42 39.42 0.4K
10:21 39.45 39.45 39.41 39.41 2.4K
10:22 39.44 39.44 39.41 39.41 2.3K
10:23 39.44 39.44 39.44 39.44 1.2K
10:24 39.43 39.44 39.41 39.41 0.5K
10:25 39.38 39.38 39.35 39.35 4.7K
10:26 39.38 39.38 39.38 39.38 0.3K
10:27 39.38 39.38 39.35 39.38 0.7K
10:28 39.38 39.38 39.35 39.35 0.5K
10:29 39.38 39.38 39.38 39.38 0.0K
10:30 39.35 39.38 39.35 39.38 1.6K
10:31 39.38 39.38 39.33 39.33 3.7K
10:32 39.32 39.36 39.32 39.36 1.1K
10:33 39.36 39.36 39.36 39.36 4.0K
10:34 39.31 39.33 39.30 39.30 10.2K
10:35 39.30 39.30 39.30 39.30 1.0K
10:36 39.33 39.33 39.33 39.33 0.0K
10:37 39.33 39.34 39.31 39.31 1.6K
10:38 39.31 39.34 39.31 39.34 0.4K
10:39 39.34 39.34 39.31 39.31 0.2K
10:40 39.31 39.31 39.31 39.31 0.2K
10:41 39.31 39.34 39.31 39.34 2.0K
10:42 39.36 39.36 39.36 39.36 0.0K
10:43 39.32 39.37 39.32 39.37 1.2K
10:44 39.38 39.38 39.36 39.36 4.1K
10:45 39.35 39.35 39.32 39.32 3.0K
10:46 39.32 39.32 39.32 39.32 0.0K
10:47 39.32 39.32 39.29 39.29 20.8K
10:48 39.28 39.29 39.25 39.27 6.3K
10:49 39.25 39.27 39.25 39.27 0.2K
10:50 39.27 39.27 39.27 39.27 0.2K
10:51 39.29 39.33 39.29 39.33 3.6K
10:52 39.33 39.33 39.32 39.32 0.1K
10:53 39.34 39.35 39.33 39.35 0.2K
10:54 39.35 39.40 39.35 39.40 3.6K
10:55 39.35 39.35 39.35 39.35 0.7K
10:56 39.37 39.37 39.33 39.36 2.6K
10:57 39.38 39.38 39.30 39.32 29.9K
10:58 39.32 39.37 39.30 39.30 48.9K
10:59 39.27 39.33 39.27 39.30 6.4K
11:00 39.36 39.36 39.32 39.36 6.5K
11:01 39.36 39.36 39.36 39.36 0.0K
11:02 39.35 39.35 39.35 39.35 0.0K
11:03 39.35 39.35 39.35 39.35 0.9K
11:04 39.37 39.37 39.33 39.33 0.4K
11:05 39.33 39.33 39.33 39.33 0.0K
11:06 39.33 39.35 39.30 39.30 1.7K
11:07 39.34 39.34 39.30 39.34 0.0K
11:08 39.33 39.34 39.30 39.30 0.3K
11:09 39.30 39.30 39.29 39.29 0.4K
11:10 39.29 39.33 39.29 39.33 0.2K
11:11 39.29 39.33 39.29 39.33 0.4K
11:12 39.29 39.33 39.29 39.29 2.3K
11:13 39.29 39.29 39.29 39.29 0.0K
11:14 39.28 39.28 39.28 39.28 0.5K
11:15 39.28 39.28 39.28 39.28 0.1K
11:16 39.27 39.28 39.26 39.26 4.2K
11:17 39.26 39.26 39.26 39.26 0.0K
11:18 39.25 39.25 39.25 39.25 2.0K
11:19 39.25 39.26 39.25 39.26 0.1K
11:20 39.26 39.26 39.25 39.25 0.7K
11:21 39.22 39.27 39.22 39.27 6.9K
11:22 39.24 39.24 39.20 39.20 5.1K
11:23 39.18 39.18 39.17 39.17 0.7K
11:24 39.17 39.17 39.17 39.17 0.4K
11:25 39.19 39.19 39.17 39.17 0.0K
11:26 39.17 39.20 39.17 39.20 0.1K
11:27 39.20 39.20 39.17 39.20 1.5K
11:28 39.20 39.20 39.20 39.20 0.1K
11:29 39.20 39.23 39.20 39.23 0.5K
11:30 39.23 39.26 39.23 39.26 0.2K
11:31 39.27 39.27 39.24 39.27 0.0K
11:32 39.26 39.26 39.26 39.26 0.1K
11:33 39.25 39.25 39.24 39.24 0.1K
11:34 39.24 39.25 39.23 39.24 2.9K
11:35 39.22 39.25 39.22 39.23 0.3K
11:36 39.22 39.26 39.22 39.26 0.4K
11:37 39.26 39.26 39.21 39.24 1.8K
11:38 39.21 39.21 39.20 39.21 0.8K
11:39 39.20 39.24 39.20 39.24 1.1K
11:40 39.24 39.24 39.24 39.24 0.1K
11:42 39.24 39.24 39.20 39.24 0.1K
11:43 39.20 39.20 39.20 39.20 0.1K
11:44 39.20 39.20 39.20 39.20 1.1K
11:45 39.23 39.23 39.20 39.23 1.3K
11:46 39.20 39.22 39.20 39.22 1.2K
11:47 39.20 39.22 39.20 39.22 1.1K
11:48 39.22 39.22 39.20 39.21 0.4K
11:49 39.22 39.24 39.22 39.24 4.3K
11:50 39.24 39.24 39.24 39.24 0.1K
11:51 39.23 39.23 39.23 39.23 0.1K
11:52 39.23 39.23 39.21 39.21 0.2K
11:53 39.24 39.24 39.21 39.21 0.4K
11:54 39.21 39.24 39.21 39.24 2.7K
11:55 39.24 39.24 39.24 39.24 0.3K
11:56 39.24 39.24 39.24 39.24 0.4K
11:57 39.21 39.21 39.18 39.21 19.3K
11:58 39.21 39.22 39.21 39.22 1.2K
11:59 39.23 39.23 39.23 39.23 0.6K
12:00 39.19 39.19 39.18 39.18 0.8K
12:01 39.23 39.23 39.22 39.22 6.9K
12:02 39.22 39.22 39.18 39.18 0.8K
12:03 39.18 39.18 39.18 39.18 2.0K
12:04 39.18 39.18 39.15 39.17 15.0K
12:05 39.12 39.19 39.12 39.19 11.5K
12:06 39.17 39.17 39.16 39.16 0.1K
12:07 39.20 39.20 39.20 39.20 0.2K
12:08 39.20 39.20 39.20 39.20 0.2K
12:09 39.18 39.18 39.18 39.18 0.2K
12:10 39.17 39.20 39.17 39.20 1.9K
12:11 39.19 39.19 39.19 39.19 0.4K
12:12 39.19 39.19 39.15 39.15 0.3K
12:13 39.19 39.19 39.19 39.19 0.0K
12:14 39.19 39.19 39.15 39.19 0.6K
12:15 39.15 39.15 39.15 39.15 0.5K
12:16 39.15 39.19 39.15 39.19 0.6K
12:17 39.19 39.22 39.19 39.22 1.6K
12:18 39.20 39.25 39.20 39.25 5.5K
12:19 39.25 39.25 39.25 39.25 0.2K
12:20 39.21 39.24 39.20 39.24 2.9K
12:21 39.24 39.24 39.24 39.24 0.1K
12:22 39.24 39.24 39.24 39.24 0.4K
12:23 39.24 39.24 39.24 39.24 6.3K
12:24 39.23 39.25 39.23 39.25 1.3K
12:25 39.23 39.23 39.23 39.23 0.2K
12:26 39.25 39.25 39.25 39.25 0.8K
12:27 39.25 39.26 39.25 39.26 5.3K
12:28 39.25 39.27 39.25 39.27 8.1K
12:29 39.25 39.27 39.23 39.27 15.0K
12:30 39.22 39.27 39.22 39.27 3.2K
12:31 39.23 39.23 39.23 39.23 0.0K
12:32 39.23 39.24 39.22 39.24 5.4K
12:33 39.19 39.24 39.18 39.20 65.2K
12:34 39.24 39.24 39.24 39.24 0.0K
12:35 39.23 39.23 39.23 39.23 0.2K
12:36 39.23 39.23 39.23 39.23 0.2K
12:37 39.19 39.19 39.19 39.19 0.4K
12:38 39.20 39.23 39.19 39.23 0.0K
12:39 39.23 39.24 39.23 39.24 8.4K
12:40 39.21 39.25 39.21 39.21 0.4K
12:41 39.25 39.25 39.21 39.21 0.3K
12:42 39.21 39.25 39.21 39.25 0.1K
12:43 39.21 39.26 39.21 39.26 3.9K
12:44 39.27 39.37 39.27 39.35 53.8K
12:45 39.38 39.41 39.36 39.36 2.5K
12:46 39.40 39.40 39.36 39.39 1.6K
12:47 39.39 39.39 39.36 39.39 1.3K
12:48 39.38 39.38 39.34 39.34 0.6K
12:49 39.35 39.35 39.34 39.35 0.5K
12:50 39.35 39.39 39.35 39.39 2.4K
12:51 39.39 39.56 39.39 39.56 36.5K
12:52 39.57 39.60 39.55 39.55 11.7K
12:53 39.53 39.53 39.50 39.50 0.7K
12:54 39.48 39.49 39.44 39.49 5.6K
12:55 39.49 39.49 39.46 39.49 1.0K
12:56 39.49 39.49 39.46 39.46 0.9K
12:57 39.47 39.47 39.46 39.46 0.3K
12:58 39.47 39.47 39.47 39.47 0.3K
12:59 39.47 39.47 39.45 39.46 2.5K
13:00 39.45 39.45 39.42 39.45 1.6K
13:01 39.41 39.47 39.41 39.47 9.2K
13:02 39.47 39.47 39.47 39.47 0.0K
13:03 39.46 39.46 39.46 39.46 0.4K
13:05 39.43 39.46 39.42 39.42 1.1K
13:06 39.42 39.45 39.42 39.42 4.1K
13:07 39.41 39.41 39.41 39.41 0.1K
13:08 39.40 39.40 39.33 39.33 5.1K
13:09 39.33 39.33 39.33 39.33 0.1K
13:10 39.34 39.34 39.34 39.34 0.3K
13:11 39.33 39.38 39.33 39.38 0.6K
13:12 39.30 39.36 39.30 39.36 11.0K
13:14 39.36 39.39 39.35 39.38 5.8K
13:15 39.38 39.38 39.36 39.38 4.3K
13:16 39.36 39.36 39.35 39.35 0.8K
13:17 39.36 39.36 39.32 39.32 0.5K
13:18 39.32 39.35 39.32 39.32 0.2K
13:19 39.32 39.33 39.32 39.33 0.3K
13:20 39.34 39.37 39.34 39.37 1.4K
13:21 39.34 39.35 39.29 39.29 17.1K
13:22 39.30 39.35 39.28 39.31 31.9K
13:23 39.31 39.31 39.28 39.28 0.1K
13:24 39.28 39.31 39.28 39.28 2.6K
13:25 39.28 39.30 39.28 39.28 5.3K
13:26 39.26 39.26 39.25 39.25 0.3K
13:27 39.25 39.28 39.25 39.28 1.1K
13:28 39.28 39.28 39.28 39.28 0.0K
13:29 39.28 39.28 39.25 39.28 4.9K
13:30 39.25 39.25 39.25 39.25 0.0K
13:31 39.28 39.29 39.28 39.29 2.2K
13:32 39.29 39.29 39.27 39.29 2.1K
13:33 39.30 39.30 39.25 39.26 31.0K
13:34 39.28 39.28 39.28 39.28 0.5K
13:35 39.28 39.37 39.28 39.34 23.7K
13:36 39.33 39.33 39.33 39.33 0.8K
13:37 39.33 39.37 39.33 39.37 0.7K
13:38 39.37 39.37 39.34 39.34 1.1K
13:39 39.34 39.38 39.34 39.38 1.3K
13:40 39.35 39.35 39.35 39.35 0.3K
13:41 39.39 39.39 39.32 39.35 24.7K
13:42 39.34 39.35 39.34 39.35 0.8K
13:43 39.34 39.35 39.34 39.35 0.2K
13:44 39.34 39.35 39.34 39.35 0.9K
13:45 39.35 39.35 39.35 39.35 0.1K
13:46 39.34 39.34 39.34 39.34 0.0K
13:47 39.35 39.35 39.33 39.33 1.3K
13:48 39.33 39.33 39.33 39.33 0.1K
13:49 39.36 39.40 39.36 39.40 3.2K
13:50 39.40 39.40 39.40 39.40 0.5K
13:51 39.40 39.40 39.40 39.40 0.1K
13:52 39.42 39.42 39.41 39.42 2.7K
13:53 39.42 39.42 39.42 39.42 0.0K
13:54 39.42 39.42 39.42 39.42 0.3K
13:56 39.42 39.46 39.42 39.42 2.2K
13:57 39.40 39.40 39.39 39.40 3.0K
13:58 39.40 39.40 39.40 39.40 0.0K
13:59 39.38 39.39 39.38 39.39 2.3K
14:00 39.36 39.38 39.36 39.36 0.4K
14:02 39.35 39.35 39.35 39.35 0.0K
14:03 39.38 39.38 39.38 39.38 0.0K
14:04 39.38 39.38 39.34 39.37 0.1K
14:05 39.37 39.37 39.36 39.37 0.1K
14:06 39.35 39.39 39.33 39.39 53.8K
14:07 39.36 39.41 39.36 39.41 3.2K
14:08 39.41 39.42 39.40 39.40 0.5K
14:09 39.42 39.42 39.40 39.40 0.5K
14:10 39.41 39.41 39.41 39.41 1.5K
14:11 39.42 39.42 39.41 39.41 4.1K
14:12 39.44 39.45 39.44 39.45 1.2K
14:13 39.41 39.41 39.41 39.41 0.2K
14:14 39.43 39.43 39.43 39.43 0.1K
14:15 39.44 39.44 39.43 39.43 1.3K
14:16 39.44 39.44 39.42 39.44 48.7K
14:17 39.44 39.45 39.44 39.45 1.5K
14:18 39.45 39.45 39.45 39.45 0.2K
14:19 39.45 39.45 39.45 39.45 0.0K
14:20 39.45 39.45 39.45 39.45 0.2K
14:21 39.45 39.45 39.42 39.42 0.5K
14:23 39.42 39.45 39.42 39.45 0.4K
14:24 39.45 39.45 39.40 39.40 3.5K
14:25 39.38 39.38 39.38 39.38 2.0K
14:26 39.38 39.39 39.34 39.34 12.0K
14:27 39.33 39.33 39.33 39.33 0.4K
14:28 39.33 39.34 39.33 39.34 2.1K
14:29 39.34 39.34 39.31 39.31 0.5K
14:30 39.30 39.33 39.30 39.33 2.1K
14:31 39.30 39.35 39.29 39.35 5.6K
14:32 39.35 39.37 39.35 39.37 2.8K
14:33 39.36 39.37 39.36 39.37 0.2K
14:34 39.37 39.37 39.36 39.36 5.3K
14:35 39.37 39.40 39.37 39.40 3.5K
14:36 39.40 39.40 39.38 39.38 0.2K
14:37 39.38 39.40 39.38 39.40 1.0K
14:38 39.37 39.38 39.37 39.38 2.3K
14:39 39.38 39.38 39.36 39.36 0.2K
14:40 39.36 39.36 39.36 39.36 0.2K
14:41 39.36 39.38 39.36 39.36 0.7K
14:42 39.36 39.36 39.36 39.36 0.2K
14:43 39.38 39.38 39.38 39.38 0.0K
14:44 39.36 39.37 39.36 39.37 0.2K
14:45 39.37 39.37 39.36 39.37 0.5K
14:46 39.37 39.38 39.37 39.38 1.1K
14:47 39.39 39.39 39.36 39.36 1.1K
14:48 39.38 39.38 39.29 39.29 7.4K
14:49 39.28 39.31 39.25 39.31 28.0K
14:51 39.30 39.31 39.30 39.30 0.4K
14:52 39.27 39.30 39.23 39.30 3.8K
14:53 39.28 39.28 39.24 39.28 1.2K
14:54 39.28 39.28 39.21 39.26 8.6K
14:55 39.29 39.30 39.25 39.30 2.4K
14:56 39.30 39.30 39.26 39.26 1.5K
14:57 39.26 39.26 39.26 39.26 0.1K
14:58 39.26 39.30 39.26 39.30 0.4K
14:59 39.30 39.30 39.27 39.27 0.7K
15:00 39.30 39.30 39.30 39.30 0.3K
15:01 39.30 39.30 39.26 39.28 1.3K
15:02 39.30 39.30 39.30 39.30 1.1K
15:03 39.30 39.30 39.26 39.30 3.8K
15:04 39.30 39.30 39.27 39.30 1.7K
15:05 39.30 39.32 39.30 39.32 1.0K
15:06 39.33 39.33 39.25 39.26 3.3K
15:07 39.29 39.29 39.28 39.29 1.7K
15:08 39.29 39.32 39.25 39.25 5.0K
15:09 39.25 39.27 39.23 39.27 44.6K
15:10 39.27 39.29 39.21 39.21 4.5K
15:11 39.22 39.24 39.20 39.23 9.2K
15:12 39.25 39.29 39.25 39.28 35.2K
15:13 39.26 39.28 39.26 39.27 2.0K
15:14 39.27 39.27 39.25 39.26 3.1K
15:15 39.26 39.28 39.26 39.27 7.0K
15:16 39.27 39.28 39.24 39.25 4.0K
15:17 39.28 39.28 39.25 39.27 3.1K
15:18 39.28 39.28 39.26 39.27 2.5K
15:19 39.26 39.27 39.24 39.24 4.9K
15:20 39.25 39.25 39.19 39.23 19.8K
15:21 39.23 39.25 39.23 39.25 10.6K
15:22 39.25 39.25 39.21 39.24 7.2K
15:23 39.24 39.25 39.23 39.25 2.2K
15:24 39.25 39.25 39.24 39.24 4.1K
15:25 39.24 39.24 39.22 39.24 12.9K
15:26 39.25 39.25 39.23 39.23 5.0K
15:27 39.23 39.24 39.23 39.23 3.1K
15:28 39.24 39.27 39.22 39.27 29.2K
15:29 39.25 39.30 39.24 39.24 4.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar