NMDC Steel Ltd (NMDS)

NMDS
🏛️ Indien →
44.86
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 36.05 36.05 36.05 36.05 6.7K
09:15 36.00 36.10 35.95 36.10 24.6K
09:16 36.10 36.25 36.10 36.25 1.4K
09:17 36.24 36.24 36.06 36.13 27.0K
09:18 36.10 36.24 36.10 36.24 6.3K
09:19 36.24 36.34 36.19 36.19 5.9K
09:20 36.19 36.25 36.19 36.24 2.6K
09:21 36.21 36.21 36.20 36.20 2.0K
09:22 36.23 36.28 36.21 36.25 1.6K
09:23 36.25 36.26 36.21 36.26 1.3K
09:24 36.24 36.24 36.17 36.24 6.7K
09:25 36.25 36.25 36.22 36.24 1.5K
09:26 36.24 36.25 36.21 36.25 0.4K
09:27 36.25 36.35 36.25 36.35 26.4K
09:28 36.35 36.35 36.30 36.35 23.3K
09:29 36.35 36.38 36.32 36.38 8.6K
09:30 36.34 36.34 36.28 36.30 4.3K
09:31 36.27 36.28 36.23 36.28 5.7K
09:32 36.28 36.28 36.24 36.28 2.3K
09:33 36.27 36.27 36.27 36.27 0.0K
09:34 36.27 36.28 36.27 36.28 0.3K
09:35 36.28 36.28 36.24 36.24 0.0K
09:36 36.24 36.27 36.24 36.24 1.5K
09:37 36.20 36.23 36.20 36.20 3.6K
09:38 36.20 36.21 36.20 36.20 0.3K
09:39 36.20 36.20 36.19 36.20 1.0K
09:40 36.20 36.20 36.12 36.12 4.0K
09:41 36.11 36.16 36.11 36.13 0.4K
09:42 36.17 36.20 36.17 36.18 1.0K
09:43 36.21 36.21 36.18 36.18 1.1K
09:44 36.18 36.23 36.18 36.18 0.7K
09:45 36.19 36.27 36.19 36.27 0.3K
09:46 36.22 36.27 36.22 36.27 2.4K
09:47 36.34 36.34 36.28 36.28 22.0K
09:48 36.31 36.31 36.30 36.30 0.6K
09:49 36.29 36.31 36.27 36.31 4.8K
09:50 36.35 36.35 36.35 36.35 0.6K
09:51 36.39 36.50 36.37 36.43 32.2K
09:52 36.40 36.40 36.38 36.40 1.5K
09:53 36.38 36.40 36.38 36.40 0.2K
09:54 36.41 36.41 36.28 36.28 6.7K
09:55 36.34 36.34 36.30 36.31 1.1K
09:56 36.31 36.40 36.31 36.38 5.8K
09:57 36.38 36.38 36.32 36.37 3.3K
09:58 36.37 36.38 36.34 36.34 0.7K
09:59 36.37 36.37 36.35 36.37 0.6K
10:00 36.37 36.37 36.37 36.37 0.5K
10:01 36.38 36.40 36.34 36.40 1.0K
10:02 36.40 36.42 36.39 36.42 6.0K
10:03 36.46 36.46 36.41 36.46 3.2K
10:04 36.50 36.50 36.45 36.48 13.9K
10:05 36.42 36.45 36.42 36.45 11.7K
10:06 36.44 36.45 36.42 36.45 0.2K
10:07 36.41 36.45 36.41 36.45 2.8K
10:08 36.44 36.44 36.40 36.40 1.1K
10:09 36.40 36.40 36.36 36.39 5.2K
10:10 36.39 36.39 36.36 36.36 0.4K
10:11 36.39 36.40 36.36 36.36 3.3K
10:12 36.39 36.42 36.39 36.42 2.2K
10:13 36.42 36.42 36.36 36.36 0.6K
10:14 36.38 36.38 36.37 36.37 0.4K
10:15 36.37 36.37 36.37 36.37 1.5K
10:16 36.41 36.41 36.37 36.37 0.9K
10:17 36.40 36.40 36.40 36.40 0.0K
10:18 36.40 36.41 36.40 36.41 1.2K
10:19 36.40 36.40 36.35 36.35 1.3K
10:20 36.35 36.35 36.35 36.35 2.9K
10:21 36.40 36.40 36.37 36.40 0.3K
10:22 36.40 36.40 36.35 36.40 2.1K
10:23 36.40 36.51 36.40 36.49 32.6K
10:24 36.53 36.59 36.53 36.56 3.4K
10:25 36.53 36.53 36.48 36.48 3.3K
10:26 36.45 36.45 36.41 36.41 0.5K
10:27 36.39 36.41 36.39 36.41 1.3K
10:28 36.45 36.45 36.41 36.41 1.3K
10:29 36.45 36.45 36.45 36.45 0.0K
10:30 36.40 36.40 36.31 36.31 9.5K
10:31 36.25 36.25 36.20 36.24 3.9K
10:32 36.26 36.26 36.21 36.21 3.7K
10:33 36.24 36.25 36.21 36.25 0.2K
10:34 36.23 36.23 36.21 36.21 2.0K
10:35 36.21 36.25 36.21 36.23 1.4K
10:36 36.28 36.31 36.28 36.29 2.2K
10:37 36.26 36.27 36.21 36.21 9.1K
10:38 36.24 36.26 36.20 36.20 1.8K
10:39 36.16 36.19 36.11 36.12 74.1K
10:40 36.13 36.13 36.13 36.13 0.9K
10:41 36.16 36.21 36.16 36.21 1.5K
10:42 36.16 36.19 36.16 36.19 0.3K
10:43 36.17 36.17 36.16 36.16 0.0K
10:44 36.14 36.14 36.10 36.11 33.4K
10:45 36.07 36.11 36.07 36.07 1.1K
10:46 36.00 36.09 36.00 36.09 23.9K
10:47 36.09 36.11 36.05 36.09 5.2K
10:48 36.08 36.11 36.08 36.11 0.4K
10:49 36.11 36.13 36.08 36.08 3.8K
10:51 36.05 36.05 36.00 36.00 4.9K
10:52 36.01 36.04 36.00 36.04 4.7K
10:53 36.05 36.05 36.05 36.05 0.0K
10:54 36.06 36.06 36.05 36.05 1.0K
10:55 36.05 36.08 36.05 36.08 1.5K
10:56 36.08 36.08 36.05 36.05 0.1K
10:58 36.04 36.04 36.03 36.03 1.3K
10:59 36.03 36.03 36.00 36.00 5.0K
11:00 36.00 36.03 36.00 36.00 0.9K
11:01 36.03 36.05 36.01 36.03 3.6K
11:02 36.05 36.05 36.00 36.00 4.1K
11:03 36.03 36.03 35.96 35.96 11.4K
11:05 36.01 36.02 36.01 36.02 0.2K
11:06 35.97 36.02 35.97 36.02 0.8K
11:07 36.02 36.02 36.02 36.02 0.4K
11:08 36.02 36.02 35.99 35.99 1.4K
11:09 35.99 35.99 35.96 35.99 9.8K
11:10 35.99 36.06 35.99 36.04 1.2K
11:11 36.02 36.04 36.02 36.04 0.1K
11:12 36.04 36.05 36.02 36.05 0.2K
11:13 36.05 36.05 36.02 36.02 0.2K
11:14 36.01 36.04 36.01 36.04 0.0K
11:15 36.04 36.04 36.04 36.04 0.2K
11:16 36.04 36.04 36.00 36.04 0.6K
11:17 36.01 36.10 36.01 36.10 0.8K
11:19 36.12 36.12 36.09 36.09 0.6K
11:20 36.05 36.05 36.05 36.05 0.9K
11:21 36.05 36.05 36.05 36.05 1.0K
11:22 36.08 36.08 36.08 36.08 0.2K
11:23 36.06 36.08 36.06 36.08 0.2K
11:24 36.13 36.13 36.10 36.13 5.0K
11:25 36.10 36.13 36.10 36.13 0.6K
11:26 36.10 36.14 36.10 36.11 1.7K
11:27 36.14 36.14 36.06 36.09 4.1K
11:28 36.08 36.08 36.08 36.08 0.1K
11:29 36.07 36.07 36.02 36.05 0.6K
11:30 36.05 36.11 36.02 36.11 1.6K
11:31 36.05 36.12 36.05 36.12 22.7K
11:32 36.12 36.12 36.12 36.12 0.1K
11:33 36.12 36.12 36.12 36.12 0.2K
11:34 36.12 36.14 36.12 36.12 1.1K
11:35 36.16 36.19 36.11 36.11 6.7K
11:36 36.10 36.16 36.10 36.16 3.1K
11:37 36.18 36.18 36.16 36.16 8.5K
11:38 36.16 36.16 36.14 36.14 1.5K
11:39 36.11 36.13 36.06 36.06 4.9K
11:40 36.10 36.10 36.09 36.09 0.2K
11:42 36.09 36.09 36.05 36.05 1.1K
11:44 36.09 36.09 36.09 36.09 0.8K
11:45 36.13 36.13 36.13 36.13 0.0K
11:46 36.09 36.09 36.09 36.09 0.0K
11:47 36.09 36.09 36.09 36.09 0.1K
11:50 36.13 36.14 36.13 36.14 1.1K
11:51 36.12 36.16 36.12 36.16 0.1K
11:52 36.16 36.19 36.14 36.19 3.1K
11:53 36.18 36.19 36.18 36.19 0.9K
11:54 36.19 36.19 36.19 36.19 0.1K
11:55 36.19 36.19 36.15 36.15 11.6K
11:56 36.19 36.20 36.15 36.19 2.2K
11:57 36.19 36.19 36.19 36.19 0.4K
11:59 36.19 36.30 36.19 36.28 1.6K
12:00 36.28 36.29 36.28 36.28 0.0K
12:01 36.28 36.28 36.28 36.28 0.0K
12:02 36.22 36.22 36.22 36.22 0.0K
12:03 36.26 36.28 36.25 36.28 5.6K
12:05 36.28 36.28 36.25 36.25 2.3K
12:06 36.19 36.31 36.19 36.31 0.6K
12:07 36.23 36.23 36.22 36.22 5.9K
12:08 36.26 36.26 36.26 36.26 0.2K
12:09 36.21 36.21 36.18 36.18 5.2K
12:10 36.18 36.21 36.18 36.21 0.1K
12:11 36.21 36.22 36.21 36.22 0.2K
12:12 36.18 36.19 36.14 36.19 2.1K
12:13 36.19 36.19 36.19 36.19 0.6K
12:14 36.19 36.19 36.15 36.15 0.3K
12:16 36.16 36.16 36.16 36.16 0.2K
12:17 36.19 36.21 36.19 36.21 0.5K
12:18 36.25 36.25 36.25 36.25 10.0K
12:19 36.17 36.24 36.17 36.20 1.5K
12:20 36.24 36.24 36.20 36.23 0.2K
12:21 36.23 36.26 36.23 36.26 0.4K
12:22 36.25 36.25 36.24 36.24 0.0K
12:23 36.22 36.24 36.22 36.24 1.4K
12:24 36.24 36.24 36.23 36.23 0.0K
12:25 36.20 36.23 36.20 36.23 0.2K
12:26 36.23 36.23 36.23 36.23 0.0K
12:27 36.23 36.23 36.17 36.17 1.4K
12:28 36.17 36.22 36.17 36.17 3.2K
12:29 36.18 36.18 36.18 36.18 0.9K
12:30 36.21 36.21 36.17 36.17 0.6K
12:31 36.17 36.21 36.17 36.21 0.0K
12:32 36.17 36.17 36.17 36.17 0.0K
12:35 36.22 36.22 36.22 36.22 0.2K
12:36 36.22 36.22 36.18 36.18 0.3K
12:37 36.22 36.22 36.22 36.22 0.1K
12:38 36.22 36.22 36.22 36.22 0.0K
12:39 36.23 36.23 36.23 36.23 11.5K
12:40 36.23 36.24 36.23 36.24 0.5K
12:41 36.25 36.25 36.25 36.25 0.0K
12:42 36.25 36.25 36.25 36.25 0.1K
12:43 36.27 36.29 36.26 36.29 14.0K
12:44 36.34 36.34 36.34 36.34 1.6K
12:45 36.37 36.42 36.37 36.42 4.2K
12:46 36.46 36.46 36.42 36.42 0.7K
12:47 36.38 36.38 36.35 36.35 17.3K
12:48 36.36 36.36 36.36 36.36 0.7K
12:49 36.36 36.40 36.36 36.40 0.0K
12:50 36.40 36.40 36.40 36.40 0.0K
12:51 36.36 36.40 36.36 36.39 0.2K
12:52 36.36 36.36 36.36 36.36 21.1K
12:53 36.35 36.37 36.33 36.33 0.3K
12:54 36.38 36.38 36.38 36.38 0.1K
12:55 36.38 36.38 36.38 36.38 0.3K
12:56 36.37 36.37 36.37 36.37 4.0K
12:57 36.39 36.40 36.39 36.39 1.1K
12:58 36.39 36.39 36.37 36.37 0.6K
12:59 36.42 36.42 36.39 36.39 0.2K
13:00 36.40 36.40 36.38 36.40 0.7K
13:02 36.40 36.40 36.40 36.40 0.0K
13:03 36.42 36.47 36.42 36.45 3.1K
13:04 36.44 36.44 36.44 36.44 2.1K
13:05 36.43 36.45 36.42 36.45 2.2K
13:06 36.44 36.44 36.44 36.44 0.0K
13:07 36.40 36.43 36.40 36.43 0.1K
13:08 36.43 36.43 36.43 36.43 0.0K
13:09 36.44 36.44 36.43 36.43 1.0K
13:11 36.39 36.44 36.39 36.43 1.5K
13:12 36.43 36.43 36.39 36.39 14.4K
13:13 36.43 36.43 36.40 36.43 6.5K
13:14 36.43 36.43 36.43 36.43 0.0K
13:15 36.42 36.43 36.42 36.43 0.1K
13:16 36.42 36.42 36.40 36.42 3.7K
13:17 36.36 36.39 36.36 36.39 1.6K
13:18 36.40 36.40 36.40 36.40 0.6K
13:19 36.43 36.43 36.39 36.39 1.0K
13:20 36.40 36.43 36.40 36.40 0.3K
13:21 36.41 36.41 36.41 36.41 2.0K
13:22 36.45 36.45 36.45 36.45 2.8K
13:23 36.44 36.44 36.44 36.44 0.3K
13:24 36.44 36.44 36.44 36.44 0.9K
13:25 36.44 36.47 36.44 36.45 1.4K
13:26 36.50 36.50 36.49 36.49 6.1K
13:27 36.50 36.50 36.45 36.45 1.3K
13:28 36.45 36.45 36.45 36.45 1.9K
13:29 36.48 36.48 36.48 36.48 0.1K
13:30 36.48 36.48 36.45 36.45 0.1K
13:31 36.45 36.45 36.45 36.45 2.2K
13:32 36.50 36.50 36.50 36.50 0.7K
13:33 36.45 36.47 36.45 36.47 5.2K
13:34 36.45 36.45 36.45 36.45 2.2K
13:35 36.49 36.49 36.45 36.45 0.1K
13:36 36.45 36.49 36.45 36.49 3.6K
13:37 36.44 36.44 36.44 36.44 4.2K
13:38 36.40 36.45 36.40 36.44 0.0K
13:39 36.44 36.44 36.40 36.40 0.0K
13:40 36.40 36.40 36.40 36.40 2.1K
13:42 36.38 36.39 36.38 36.39 2.6K
13:43 36.40 36.40 36.40 36.40 0.1K
13:45 36.40 36.40 36.40 36.40 0.5K
13:47 36.44 36.44 36.44 36.44 2.2K
13:48 36.59 36.59 36.59 36.59 17.6K
13:49 36.61 36.68 36.61 36.68 6.0K
13:50 36.68 36.75 36.63 36.66 11.8K
13:51 36.65 36.65 36.60 36.60 9.2K
13:52 36.63 36.63 36.60 36.62 0.5K
13:53 36.62 36.62 36.57 36.57 2.8K
13:54 36.56 36.56 36.56 36.56 0.2K
13:55 36.59 36.59 36.59 36.59 0.3K
13:56 36.59 36.65 36.59 36.65 6.1K
13:57 36.62 36.65 36.59 36.59 4.2K
13:58 36.66 36.66 36.61 36.63 3.4K
13:59 36.63 36.63 36.63 36.63 0.1K
14:00 36.60 36.64 36.60 36.62 3.4K
14:01 36.68 36.93 36.61 36.93 5.0K
14:02 36.76 36.76 36.65 36.65 54.4K
14:03 36.60 36.61 36.60 36.60 0.9K
14:04 36.65 36.65 36.65 36.65 0.1K
14:06 36.55 36.60 36.55 36.60 59.1K
14:07 36.60 36.63 36.60 36.63 2.6K
14:08 36.60 36.63 36.60 36.63 1.1K
14:09 36.65 36.65 36.65 36.65 5.0K
14:10 36.63 36.63 36.60 36.60 0.0K
14:11 36.60 36.60 36.60 36.60 0.0K
14:12 36.64 36.64 36.64 36.64 0.1K
14:13 36.64 36.64 36.60 36.60 0.4K
14:14 36.60 36.60 36.60 36.60 0.2K
14:15 36.61 36.62 36.60 36.62 2.8K
14:16 36.62 36.62 36.58 36.58 0.3K
14:17 36.60 36.60 36.54 36.54 0.5K
14:18 36.58 36.58 36.50 36.50 26.1K
14:19 36.33 36.33 35.82 35.82 321.3K
14:20 35.84 35.90 35.84 35.90 16.9K
14:21 35.88 35.96 35.88 35.96 2.3K
14:22 36.00 36.00 36.00 36.00 14.4K
14:23 36.00 36.00 35.99 36.00 11.3K
14:24 36.01 36.03 36.00 36.00 20.6K
14:25 35.96 36.01 35.96 36.01 1.6K
14:26 36.00 36.03 36.00 36.01 4.1K
14:27 36.00 36.03 36.00 36.03 5.7K
14:28 35.99 36.00 35.99 35.99 1.8K
14:29 36.00 36.02 36.00 36.02 3.9K
14:30 35.96 35.98 35.96 35.96 2.1K
14:31 35.96 35.97 35.96 35.97 1.0K
14:32 35.97 35.98 35.92 35.98 15.8K
14:33 35.97 35.97 35.97 35.97 0.1K
14:34 35.97 35.98 35.97 35.97 1.6K
14:35 35.98 35.98 35.97 35.97 11.1K
14:36 35.96 35.97 35.96 35.96 0.3K
14:37 35.95 35.97 35.94 35.97 1.2K
14:38 35.97 35.97 35.97 35.97 0.7K
14:39 36.00 36.02 35.98 36.02 0.0K
14:40 36.01 36.03 36.01 36.02 1.0K
14:41 36.02 36.02 36.00 36.00 0.2K
14:42 36.00 36.00 35.98 36.00 0.5K
14:43 35.98 36.01 35.98 36.01 0.7K
14:44 36.00 36.00 36.00 36.00 0.7K
14:45 35.99 35.99 35.99 35.99 0.0K
14:46 35.95 35.95 35.94 35.94 1.5K
14:47 35.98 35.98 35.98 35.98 0.4K
14:48 35.99 35.99 35.99 35.99 0.6K
14:49 35.96 35.98 35.95 35.98 1.3K
14:50 35.98 36.02 35.98 36.02 0.9K
14:51 35.97 36.00 35.94 35.94 4.1K
14:52 35.92 35.92 35.92 35.92 3.2K
14:53 35.92 35.93 35.89 35.93 5.7K
14:54 35.93 35.93 35.93 35.93 0.1K
14:55 35.91 35.91 35.86 35.86 16.1K
14:56 35.90 35.93 35.90 35.93 0.3K
14:57 35.96 35.96 35.92 35.95 0.5K
14:58 35.95 35.95 35.92 35.94 0.8K
14:59 35.94 35.99 35.94 35.99 2.8K
15:00 35.99 36.00 35.99 36.00 0.5K
15:01 35.95 35.95 35.92 35.92 5.5K
15:02 35.92 35.95 35.91 35.93 12.1K
15:03 35.93 35.93 35.88 35.90 2.0K
15:04 35.90 35.90 35.89 35.89 1.3K
15:05 35.89 35.92 35.87 35.90 1.4K
15:06 35.90 35.92 35.89 35.92 3.6K
15:07 35.93 35.93 35.92 35.93 1.3K
15:08 35.93 35.97 35.93 35.97 3.6K
15:09 35.97 36.04 35.94 35.94 11.4K
15:10 35.99 35.99 35.93 35.94 0.4K
15:11 35.93 36.00 35.93 35.95 3.3K
15:12 35.95 35.98 35.88 35.92 31.1K
15:13 35.90 35.92 35.86 35.86 2.1K
15:14 35.88 35.90 35.87 35.89 0.4K
15:15 35.90 35.90 35.85 35.85 2.3K
15:16 35.87 35.90 35.85 35.90 12.8K
15:17 35.88 35.91 35.85 35.91 35.8K
15:18 35.91 35.92 35.88 35.90 3.2K
15:19 35.95 35.96 35.92 35.93 6.1K
15:20 35.90 35.90 35.81 35.86 10.7K
15:21 35.86 35.86 35.81 35.83 8.4K
15:22 35.83 35.86 35.81 35.83 8.0K
15:23 35.81 35.83 35.81 35.81 4.0K
15:24 35.83 35.83 35.76 35.76 5.8K
15:25 35.82 35.86 35.81 35.86 26.9K
15:26 35.85 35.85 35.83 35.84 4.0K
15:27 35.85 35.85 35.78 35.78 19.6K
15:28 35.80 35.85 35.71 35.85 27.3K
15:29 35.85 35.85 35.80 35.85 9.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar