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 39.99 39.99 39.99 39.99 24.8K
09:15 40.08 40.08 39.85 39.87 183.8K
09:16 40.04 40.33 40.00 40.30 127.7K
09:17 40.21 40.35 40.21 40.35 65.0K
09:18 40.36 40.50 40.36 40.48 98.3K
09:19 40.38 40.39 40.28 40.39 60.2K
09:20 40.33 40.33 40.01 40.01 111.6K
09:21 40.02 40.13 40.02 40.13 46.0K
09:22 40.12 40.19 40.11 40.18 123.2K
09:23 40.18 40.25 40.10 40.10 87.0K
09:24 40.17 40.20 40.14 40.20 34.5K
09:25 40.21 40.22 40.14 40.21 23.6K
09:26 40.24 40.28 40.24 40.28 32.6K
09:27 40.27 40.32 40.27 40.30 52.2K
09:28 40.30 40.30 40.26 40.27 18.3K
09:29 40.24 40.28 40.20 40.20 69.4K
09:30 40.20 40.24 40.17 40.17 19.8K
09:31 40.17 40.17 40.12 40.14 13.6K
09:32 40.12 40.19 40.11 40.12 6.1K
09:33 40.08 40.16 40.08 40.11 31.7K
09:34 40.11 40.11 40.05 40.05 2.7K
09:35 40.08 40.10 40.05 40.10 16.8K
09:36 40.10 40.14 40.10 40.12 13.0K
09:37 40.11 40.14 40.10 40.12 6.6K
09:38 40.09 40.33 40.09 40.33 33.2K
09:39 40.30 40.30 40.13 40.16 11.5K
09:40 40.16 40.22 40.13 40.13 12.9K
09:41 40.18 40.18 40.13 40.15 6.4K
09:42 40.18 40.18 40.13 40.15 19.4K
09:43 40.15 40.19 40.06 40.06 34.9K
09:44 40.03 40.08 40.02 40.05 22.5K
09:45 40.06 40.06 39.93 39.93 67.4K
09:46 39.90 40.00 39.90 40.00 13.5K
09:47 40.00 40.07 40.00 40.05 36.6K
09:48 40.05 40.07 40.03 40.03 19.0K
09:49 40.07 40.11 40.06 40.06 14.7K
09:50 40.06 40.13 40.06 40.13 10.3K
09:51 40.23 40.30 40.20 40.20 73.7K
09:52 40.20 40.23 40.16 40.20 12.3K
09:53 40.23 40.25 40.20 40.20 8.4K
09:54 40.24 40.24 40.23 40.23 2.4K
09:55 40.23 40.23 40.12 40.22 149.7K
09:56 40.16 40.20 40.16 40.20 2.8K
09:57 40.20 40.24 40.20 40.24 1.0K
09:58 40.23 40.23 40.23 40.23 3.7K
09:59 40.23 40.38 40.23 40.38 74.4K
10:00 40.37 40.37 40.34 40.36 23.2K
10:01 40.37 40.37 40.34 40.34 0.9K
10:02 40.38 40.39 40.36 40.38 47.5K
10:03 40.41 40.50 40.41 40.46 23.1K
10:04 40.49 40.49 40.39 40.44 17.4K
10:05 40.43 40.45 40.41 40.43 27.5K
10:06 40.40 40.47 40.37 40.47 111.3K
10:07 40.45 40.47 40.45 40.47 13.0K
10:08 40.47 40.83 40.47 40.83 251.4K
10:09 40.91 40.94 40.75 40.75 244.9K
10:10 40.76 40.76 40.57 40.64 150.1K
10:11 40.66 40.68 40.36 40.43 163.1K
10:12 40.43 40.45 40.36 40.42 32.1K
10:13 40.42 40.51 40.42 40.51 8.1K
10:14 40.51 40.51 40.30 40.31 99.3K
10:15 40.30 40.35 40.30 40.30 56.6K
10:16 40.31 40.34 40.29 40.29 19.7K
10:17 40.29 40.33 40.27 40.31 5.4K
10:18 40.31 40.31 40.26 40.26 2.8K
10:19 40.25 40.30 40.25 40.29 60.9K
10:20 40.29 40.29 40.22 40.22 13.9K
10:21 40.26 40.27 40.22 40.27 6.4K
10:22 40.27 40.27 40.25 40.27 0.7K
10:23 40.27 40.29 40.27 40.29 3.7K
10:24 40.26 40.29 40.26 40.29 11.1K
10:25 40.29 40.29 40.27 40.29 6.2K
10:26 40.27 40.29 40.27 40.29 3.2K
10:27 40.30 40.34 40.28 40.34 62.7K
10:28 40.34 40.45 40.30 40.45 10.0K
10:29 40.42 40.42 40.39 40.41 8.1K
10:30 40.40 40.45 40.39 40.45 0.5K
10:31 40.41 40.47 40.41 40.41 10.3K
10:32 40.40 40.40 40.37 40.37 11.8K
10:33 40.39 40.40 40.39 40.39 2.9K
10:34 40.39 40.39 40.35 40.39 0.6K
10:35 40.35 40.35 40.31 40.33 2.7K
10:36 40.30 40.31 40.30 40.30 7.3K
10:37 40.26 40.30 40.26 40.30 1.3K
10:38 40.33 40.39 40.33 40.37 10.7K
10:39 40.40 40.40 40.40 40.40 1.1K
10:40 40.38 40.38 40.35 40.38 9.7K
10:41 40.35 40.39 40.35 40.38 0.7K
10:42 40.42 40.42 40.36 40.37 8.9K
10:43 40.40 40.40 40.37 40.40 6.7K
10:44 40.40 40.44 40.40 40.43 5.5K
10:45 40.44 40.46 40.43 40.46 1.6K
10:46 40.49 40.53 40.49 40.51 15.2K
10:47 40.42 40.42 40.37 40.41 124.8K
10:48 40.40 40.44 40.38 40.41 10.2K
10:49 40.41 40.43 40.39 40.41 1.5K
10:50 40.37 40.41 40.37 40.41 6.6K
10:51 40.41 40.43 40.39 40.40 0.8K
10:52 40.38 40.41 40.38 40.39 0.5K
10:53 40.41 40.45 40.41 40.43 4.6K
10:54 40.45 40.49 40.45 40.49 1.6K
10:55 40.49 40.49 40.49 40.49 1.6K
10:56 40.47 40.47 40.45 40.45 6.8K
10:57 40.49 40.49 40.41 40.41 10.4K
10:58 40.41 40.47 40.41 40.43 11.2K
10:59 40.46 40.51 40.43 40.50 11.1K
11:00 40.50 40.50 40.47 40.50 18.5K
11:01 40.50 40.55 40.50 40.55 21.8K
11:02 40.55 40.55 40.50 40.54 2.6K
11:03 40.54 40.55 40.53 40.55 1.7K
11:04 40.55 40.55 40.53 40.53 2.1K
11:05 40.53 40.54 40.51 40.53 0.4K
11:06 40.52 40.54 40.52 40.54 0.6K
11:07 40.51 40.51 40.50 40.50 3.1K
11:08 40.50 40.55 40.50 40.55 8.0K
11:09 40.55 40.60 40.55 40.58 10.9K
11:10 40.60 40.60 40.56 40.58 3.8K
11:11 40.58 40.58 40.55 40.58 2.8K
11:12 40.58 40.58 40.56 40.56 2.4K
11:13 40.58 40.60 40.44 40.44 50.2K
11:14 40.44 40.47 40.44 40.47 7.3K
11:15 40.45 40.48 40.44 40.48 4.2K
11:16 40.48 40.50 40.48 40.48 1.4K
11:17 40.50 40.50 40.47 40.50 3.9K
11:18 40.50 40.50 40.47 40.50 0.1K
11:19 40.50 40.50 40.45 40.45 7.5K
11:20 40.47 40.47 40.42 40.42 26.0K
11:21 40.42 40.45 40.40 40.42 1.9K
11:22 40.45 40.45 40.42 40.42 1.4K
11:23 40.42 40.47 40.42 40.45 4.3K
11:24 40.45 40.49 40.45 40.49 0.7K
11:25 40.47 40.49 40.44 40.44 9.2K
11:26 40.44 40.46 40.42 40.45 8.7K
11:27 40.42 40.44 40.40 40.42 0.9K
11:28 40.43 40.43 40.42 40.42 0.1K
11:29 40.42 40.44 40.42 40.44 1.5K
11:30 40.44 40.45 40.44 40.44 0.2K
11:31 40.44 40.44 40.39 40.40 12.3K
11:32 40.40 40.40 40.39 40.40 10.1K
11:33 40.40 40.40 40.37 40.37 3.8K
11:34 40.37 40.39 40.37 40.37 15.3K
11:35 40.40 40.40 40.38 40.40 1.3K
11:36 40.38 40.40 40.38 40.40 0.2K
11:37 40.35 40.36 40.31 40.36 9.2K
11:38 40.32 40.36 40.31 40.32 15.2K
11:39 40.33 40.40 40.33 40.37 12.3K
11:40 40.39 40.40 40.37 40.37 2.2K
11:41 40.40 40.40 40.35 40.36 19.3K
11:42 40.31 40.36 40.30 40.30 5.0K
11:43 40.32 40.36 40.25 40.30 49.6K
11:44 40.30 40.30 40.26 40.30 3.7K
11:45 40.27 40.35 40.27 40.35 8.0K
11:46 40.34 40.34 40.32 40.32 6.5K
11:47 40.35 40.38 40.35 40.38 2.7K
11:48 40.35 40.38 40.35 40.35 15.8K
11:49 40.37 40.39 40.37 40.39 0.4K
11:50 40.38 40.38 40.36 40.36 1.3K
11:51 40.35 40.40 40.35 40.40 2.3K
11:52 40.40 40.43 40.21 40.28 224.6K
11:53 40.25 40.25 40.00 40.00 319.4K
11:54 40.00 40.09 40.00 40.07 120.5K
11:55 40.07 40.09 39.95 39.96 81.3K
11:56 39.98 39.98 39.97 39.98 18.1K
11:57 40.00 40.00 39.99 39.99 20.3K
11:58 39.99 40.00 39.99 39.99 21.3K
11:59 39.96 39.97 39.95 39.97 27.3K
12:00 39.97 39.99 39.95 39.97 15.2K
12:01 40.00 40.00 39.95 39.99 10.7K
12:02 39.99 39.99 39.99 39.99 2.5K
12:03 39.99 39.99 39.96 39.96 3.6K
12:04 39.96 39.97 39.89 39.93 80.0K
12:05 39.95 39.96 39.92 39.92 12.0K
12:06 39.94 39.94 39.89 39.90 9.5K
12:07 39.94 39.96 39.91 39.96 3.4K
12:08 39.93 39.97 39.93 39.97 7.0K
12:09 39.98 39.98 39.94 39.94 7.2K
12:10 39.94 39.97 39.94 39.97 1.5K
12:11 39.95 39.97 39.95 39.96 15.9K
12:12 39.98 39.99 39.98 39.98 2.1K
12:13 39.98 39.99 39.95 39.95 17.0K
12:14 39.95 39.97 39.95 39.95 0.3K
12:15 39.97 39.98 39.93 39.93 4.8K
12:16 39.95 39.96 39.92 39.92 2.2K
12:17 39.95 39.95 39.92 39.95 2.8K
12:18 39.92 39.95 39.92 39.95 0.6K
12:19 39.95 39.95 39.94 39.94 0.6K
12:20 39.95 39.99 39.95 39.95 3.9K
12:21 39.95 39.95 39.92 39.95 27.9K
12:22 39.96 39.96 39.93 39.93 0.7K
12:23 39.96 39.96 39.93 39.94 3.3K
12:24 39.94 39.96 39.92 39.96 4.6K
12:25 39.96 39.96 39.93 39.96 0.1K
12:26 39.93 39.97 39.93 39.97 3.0K
12:27 39.96 39.98 39.94 39.94 29.9K
12:28 39.97 39.99 39.93 39.96 10.4K
12:29 39.99 39.99 39.96 39.96 9.9K
12:30 39.99 40.00 39.96 39.98 11.4K
12:31 39.98 40.00 39.96 40.00 10.5K
12:32 39.99 39.99 39.97 39.97 1.5K
12:33 39.99 40.00 39.97 40.00 27.2K
12:34 40.00 40.00 39.98 40.00 0.2K
12:35 40.00 40.00 39.98 40.00 20.2K
12:36 40.00 40.00 40.00 40.00 5.4K
12:37 40.00 40.05 40.00 40.05 78.7K
12:38 40.05 40.05 40.03 40.03 4.2K
12:39 39.98 40.00 39.98 40.00 24.9K
12:40 40.00 40.00 39.93 39.98 32.1K
12:41 39.98 39.98 39.89 39.90 66.3K
12:42 39.91 39.91 39.84 39.87 63.8K
12:43 39.90 39.90 39.85 39.90 5.0K
12:44 39.87 39.90 39.86 39.86 11.4K
12:45 39.89 39.91 39.89 39.91 12.6K
12:46 39.95 39.96 39.89 39.96 5.8K
12:47 39.94 39.98 39.93 39.97 123.0K
12:48 39.98 40.00 39.94 40.00 3.9K
12:49 39.96 39.96 39.95 39.95 14.3K
12:50 39.95 39.97 39.94 39.97 0.9K
12:51 39.96 39.99 39.93 39.99 17.6K
12:52 39.99 39.99 39.99 39.99 1.1K
12:53 39.95 39.95 39.95 39.95 1.1K
12:54 39.95 39.99 39.80 39.93 168.5K
12:55 39.93 39.93 39.64 39.64 565.1K
12:56 39.65 39.71 39.51 39.64 267.9K
12:57 39.73 39.73 39.60 39.66 43.1K
12:58 39.63 39.75 39.63 39.74 29.9K
12:59 39.74 39.79 39.72 39.76 35.9K
13:00 39.75 39.86 39.75 39.86 37.1K
13:01 39.86 39.90 39.86 39.87 15.4K
13:02 39.85 39.88 39.81 39.85 7.0K
13:03 39.88 39.90 39.85 39.90 17.0K
13:04 39.90 39.90 39.49 39.50 450.7K
13:05 39.48 39.58 39.48 39.58 169.2K
13:06 39.58 39.68 39.58 39.67 21.2K
13:07 39.68 39.74 39.68 39.74 9.6K
13:08 39.74 39.74 39.71 39.73 2.3K
13:09 39.75 39.76 39.72 39.72 21.7K
13:10 39.70 39.75 39.70 39.75 0.6K
13:11 39.75 39.75 39.73 39.73 10.8K
13:12 39.75 39.75 39.75 39.75 3.4K
13:13 39.77 39.77 39.74 39.75 1.2K
13:14 39.77 39.77 39.75 39.77 1.4K
13:15 39.77 39.78 39.76 39.77 13.3K
13:16 39.78 39.78 39.78 39.78 0.3K
13:17 39.76 39.79 39.75 39.76 7.9K
13:18 39.78 39.78 39.78 39.78 0.7K
13:19 39.78 39.80 39.75 39.78 108.4K
13:20 39.78 39.78 39.72 39.72 12.6K
13:21 39.72 39.77 39.72 39.77 0.2K
13:22 39.76 39.78 39.73 39.78 14.5K
13:23 39.73 39.77 39.73 39.76 7.8K
13:24 39.76 39.78 39.76 39.78 3.1K
13:25 39.76 39.77 39.76 39.76 5.4K
13:26 39.78 39.78 39.78 39.78 4.6K
13:27 39.78 39.80 39.77 39.80 11.7K
13:28 39.76 39.79 39.50 39.67 187.3K
13:29 39.64 39.64 39.39 39.51 373.8K
13:30 39.48 39.60 39.48 39.59 7.9K
13:31 39.59 39.59 39.55 39.57 16.1K
13:32 39.55 39.59 39.55 39.58 7.8K
13:33 39.58 39.61 39.55 39.61 11.7K
13:34 39.58 39.62 39.58 39.59 9.2K
13:35 39.63 39.64 39.59 39.59 9.7K
13:36 39.62 39.63 39.62 39.63 30.0K
13:37 39.63 39.70 39.63 39.67 4.5K
13:38 39.66 39.69 39.62 39.69 5.5K
13:39 39.66 39.66 39.62 39.65 0.7K
13:40 39.65 39.65 39.64 39.64 6.6K
13:41 39.65 39.69 39.65 39.69 4.2K
13:42 39.68 39.69 39.67 39.67 3.1K
13:43 39.69 39.74 39.69 39.70 7.2K
13:44 39.70 39.73 39.68 39.68 6.1K
13:45 39.68 39.74 39.68 39.74 5.4K
13:46 39.71 39.74 39.71 39.74 3.7K
13:47 39.74 39.74 39.74 39.74 2.8K
13:48 39.74 39.74 39.68 39.72 29.0K
13:49 39.72 39.73 39.68 39.73 3.1K
13:50 39.73 39.73 39.72 39.72 2.4K
13:51 39.72 39.72 39.72 39.72 0.8K
13:52 39.72 39.72 39.69 39.70 9.9K
13:53 39.66 39.70 39.65 39.65 11.3K
13:54 39.70 39.71 39.68 39.71 8.3K
13:55 39.71 39.71 39.68 39.68 0.7K
13:56 39.68 39.70 39.67 39.69 10.3K
13:57 39.69 39.69 39.65 39.69 1.3K
13:58 39.66 39.70 39.66 39.69 2.5K
13:59 39.69 39.69 39.65 39.68 5.6K
14:00 39.68 39.70 39.67 39.69 7.8K
14:01 39.69 39.71 39.68 39.71 7.1K
14:02 39.71 39.71 39.67 39.67 8.1K
14:03 39.70 39.70 39.65 39.65 1.1K
14:04 39.64 39.67 39.63 39.67 7.8K
14:05 39.67 39.69 39.66 39.66 9.3K
14:06 39.68 39.68 39.64 39.65 11.9K
14:07 39.65 39.68 39.60 39.60 42.3K
14:08 39.61 39.61 39.59 39.59 6.6K
14:09 39.59 39.61 39.59 39.59 18.0K
14:10 39.61 39.62 39.59 39.62 1.4K
14:11 39.60 39.63 39.60 39.63 6.5K
14:12 39.63 39.64 39.61 39.61 2.1K
14:13 39.61 39.67 39.61 39.62 54.0K
14:14 39.64 39.64 39.61 39.61 2.2K
14:15 39.64 39.65 39.61 39.65 13.2K
14:16 39.65 39.65 39.60 39.64 21.9K
14:17 39.60 39.63 39.59 39.62 36.5K
14:18 39.61 39.63 39.61 39.63 6.2K
14:19 39.61 39.63 39.60 39.62 3.2K
14:20 39.63 39.63 39.63 39.63 0.4K
14:21 39.60 39.64 39.60 39.64 21.7K
14:22 39.64 39.65 39.62 39.65 30.6K
14:23 39.65 39.69 39.65 39.69 38.5K
14:24 39.66 39.68 39.64 39.67 28.4K
14:25 39.64 39.69 39.64 39.68 7.8K
14:26 39.65 39.69 39.64 39.69 7.3K
14:27 39.68 39.69 39.67 39.67 18.4K
14:28 39.67 39.67 39.65 39.65 2.8K
14:29 39.65 39.65 39.64 39.64 7.7K
14:30 39.61 39.61 39.56 39.60 70.5K
14:31 39.60 39.61 39.55 39.56 10.8K
14:32 39.58 39.64 39.58 39.61 10.2K
14:33 39.61 39.63 39.60 39.60 7.1K
14:34 39.60 39.64 39.60 39.64 2.4K
14:35 39.64 39.64 39.61 39.63 0.5K
14:36 39.63 39.64 39.62 39.64 1.1K
14:37 39.64 39.65 39.60 39.64 36.2K
14:38 39.64 39.65 39.60 39.61 68.2K
14:39 39.63 39.63 39.60 39.63 27.4K
14:40 39.59 39.61 39.58 39.60 39.7K
14:41 39.63 39.67 39.61 39.66 22.6K
14:42 39.66 39.68 39.65 39.65 5.3K
14:43 39.65 39.66 39.65 39.66 0.2K
14:44 39.66 39.66 39.65 39.65 1.2K
14:45 39.64 39.68 39.64 39.68 3.3K
14:46 39.66 39.68 39.66 39.68 6.8K
14:47 39.67 39.69 39.67 39.68 14.4K
14:48 39.68 39.68 39.65 39.65 2.9K
14:49 39.66 39.68 39.66 39.66 2.7K
14:50 39.68 39.70 39.66 39.70 26.5K
14:51 39.70 39.70 39.67 39.67 1.2K
14:52 39.69 39.69 39.65 39.69 4.3K
14:53 39.69 39.72 39.64 39.71 26.0K
14:54 39.68 39.71 39.68 39.70 3.8K
14:55 39.70 39.78 39.68 39.78 19.2K
14:56 39.76 39.78 39.72 39.78 18.9K
14:57 39.78 39.78 39.71 39.71 21.1K
14:58 39.76 39.76 39.71 39.71 2.0K
14:59 39.75 39.77 39.71 39.76 24.6K
15:00 39.75 39.79 39.75 39.79 34.8K
15:01 39.88 39.88 39.81 39.84 25.3K
15:02 39.84 39.84 39.76 39.79 2.6K
15:03 39.78 39.80 39.75 39.75 18.3K
15:04 39.79 39.80 39.75 39.79 2.8K
15:05 39.79 39.79 39.74 39.74 5.0K
15:06 39.77 39.79 39.73 39.79 10.9K
15:07 39.82 39.88 39.81 39.81 80.0K
15:08 39.84 39.84 39.82 39.83 5.8K
15:09 39.83 39.84 39.82 39.83 11.5K
15:10 39.83 39.83 39.71 39.72 39.3K
15:11 39.72 39.79 39.72 39.78 74.8K
15:12 39.78 39.78 39.73 39.74 14.6K
15:13 39.75 39.75 39.71 39.72 14.6K
15:14 39.71 39.74 39.71 39.74 32.2K
15:15 39.73 39.75 39.71 39.72 13.7K
15:16 39.74 39.77 39.72 39.75 38.4K
15:17 39.73 39.86 39.73 39.82 89.1K
15:18 39.87 39.87 39.72 39.78 174.0K
15:19 39.77 39.77 39.70 39.75 27.7K
15:20 39.74 39.74 39.71 39.72 125.8K
15:21 39.74 39.75 39.72 39.72 30.4K
15:22 39.72 39.74 39.68 39.74 63.0K
15:23 39.71 39.73 39.65 39.65 177.7K
15:24 39.68 39.79 39.68 39.79 141.8K
15:25 39.75 39.75 39.74 39.74 15.6K
15:26 39.74 39.76 39.74 39.75 24.8K
15:27 39.75 39.76 39.75 39.75 26.9K
15:28 39.76 39.83 39.76 39.83 93.5K
15:29 39.83 39.83 39.73 39.73 63.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar