NMDC Steel Ltd (NMDS)

NMDS
🏛️ Indien →
44.53
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 41.77 41.77 41.77 41.77 15.7K
09:15 41.75 41.81 41.64 41.81 47.8K
09:16 41.81 41.92 41.77 41.92 85.0K
09:17 41.87 41.94 41.74 41.94 46.9K
09:18 41.90 41.92 41.84 41.89 27.4K
09:19 41.83 41.95 41.75 41.92 52.4K
09:20 41.94 41.94 41.82 41.86 42.7K
09:21 41.88 41.93 41.77 41.77 23.6K
09:22 41.89 41.89 41.85 41.85 56.8K
09:23 41.85 41.85 41.61 41.64 62.3K
09:24 41.66 41.68 41.63 41.63 42.1K
09:25 41.64 41.80 41.64 41.80 45.7K
09:26 41.77 41.87 41.77 41.87 69.1K
09:27 41.93 42.10 41.90 41.99 111.7K
09:28 42.03 42.14 42.02 42.14 15.4K
09:29 42.16 42.33 42.13 42.33 137.8K
09:30 42.33 42.66 42.33 42.66 455.0K
09:31 42.58 42.63 42.49 42.50 97.6K
09:32 42.49 42.50 42.41 42.50 46.0K
09:33 42.45 42.56 42.45 42.50 24.1K
09:34 42.44 42.45 42.24 42.24 99.1K
09:35 42.25 42.26 42.18 42.21 21.0K
09:36 42.18 42.20 42.16 42.20 53.6K
09:37 42.20 42.20 42.12 42.18 26.2K
09:38 42.15 42.15 42.10 42.10 46.4K
09:39 42.10 42.10 42.03 42.05 75.0K
09:40 42.11 42.11 42.04 42.05 26.0K
09:41 42.03 42.07 42.02 42.07 10.1K
09:42 41.96 41.97 41.90 41.90 37.2K
09:43 42.02 42.22 42.00 42.18 51.9K
09:44 42.16 42.16 42.05 42.05 21.7K
09:45 42.05 42.10 41.97 41.97 23.3K
09:46 42.00 42.00 41.95 41.99 3.3K
09:47 42.01 42.07 42.01 42.06 4.9K
09:48 42.06 42.06 41.89 41.89 58.6K
09:49 41.89 41.92 41.89 41.90 1.3K
09:50 41.92 41.96 41.92 41.96 9.1K
09:51 41.99 42.00 41.95 42.00 7.7K
09:52 42.00 42.00 41.96 42.00 5.8K
09:53 41.99 42.03 41.97 42.03 7.7K
09:54 42.07 42.15 42.07 42.12 44.5K
09:55 42.12 42.12 42.06 42.06 15.7K
09:56 42.06 42.06 42.02 42.06 3.5K
09:57 42.02 42.07 42.01 42.04 6.6K
09:58 42.03 42.05 42.02 42.05 5.4K
09:59 42.05 42.12 42.05 42.12 53.2K
10:00 42.13 42.15 42.11 42.15 15.2K
10:01 42.13 42.13 41.96 41.96 31.1K
10:02 41.97 41.99 41.91 41.91 18.3K
10:03 41.95 42.00 41.95 41.95 30.9K
10:04 41.93 42.00 41.93 41.94 1.7K
10:05 41.99 42.00 41.97 42.00 2.3K
10:06 41.99 41.99 41.93 41.98 1.6K
10:07 41.97 41.97 41.87 41.87 67.6K
10:08 41.86 41.87 41.82 41.83 3.3K
10:09 41.83 41.87 41.83 41.87 1.0K
10:10 41.81 41.83 41.72 41.76 43.2K
10:11 41.71 41.73 41.69 41.69 23.2K
10:12 41.67 41.72 41.67 41.68 8.6K
10:13 41.66 41.66 41.61 41.61 23.6K
10:14 41.63 41.67 41.62 41.67 5.9K
10:15 41.63 41.66 41.60 41.60 14.2K
10:16 41.58 41.65 41.58 41.65 5.4K
10:17 41.63 41.63 41.56 41.62 18.2K
10:18 41.59 41.63 41.59 41.60 7.5K
10:19 41.60 41.63 41.60 41.60 3.1K
10:20 41.60 41.63 41.58 41.60 33.3K
10:21 41.60 41.60 41.58 41.58 2.0K
10:22 41.60 41.69 41.58 41.61 32.4K
10:23 41.58 41.82 41.58 41.82 43.0K
10:24 41.78 41.82 41.77 41.82 11.8K
10:25 41.82 41.88 41.82 41.85 18.7K
10:26 41.87 41.88 41.85 41.88 24.6K
10:27 41.88 41.90 41.85 41.89 1.3K
10:28 41.85 41.85 41.77 41.83 21.2K
10:29 41.83 41.83 41.83 41.83 1.9K
10:30 41.83 41.84 41.83 41.84 0.7K
10:31 41.82 41.83 41.80 41.80 2.6K
10:32 41.79 41.79 41.75 41.79 1.7K
10:33 41.75 41.76 41.75 41.75 11.5K
10:34 41.72 41.72 41.72 41.72 0.3K
10:35 41.70 41.72 41.66 41.69 59.1K
10:36 41.71 41.76 41.71 41.72 14.7K
10:37 41.78 41.79 41.75 41.79 4.6K
10:38 41.75 41.82 41.75 41.81 29.2K
10:39 41.81 41.96 41.81 41.93 60.9K
10:40 41.93 41.93 41.92 41.92 7.0K
10:41 41.92 41.97 41.91 41.97 6.3K
10:42 42.02 42.08 42.02 42.04 27.4K
10:43 42.05 42.13 42.05 42.10 15.3K
10:44 42.12 42.12 42.08 42.12 7.0K
10:45 42.10 42.10 42.04 42.04 5.3K
10:46 42.04 42.08 42.04 42.08 1.3K
10:47 42.11 42.12 42.08 42.08 7.8K
10:48 42.08 42.12 42.06 42.06 5.5K
10:49 42.03 42.03 41.96 41.96 41.1K
10:50 41.94 42.00 41.94 42.00 3.8K
10:51 41.96 41.96 41.89 41.89 9.3K
10:52 41.87 41.87 41.83 41.84 4.3K
10:53 41.85 41.88 41.81 41.86 26.8K
10:54 41.86 41.89 41.82 41.84 83.8K
10:55 41.81 41.86 41.81 41.86 24.0K
10:56 41.83 41.98 41.83 41.98 26.9K
10:57 42.03 42.03 41.91 41.91 23.9K
10:58 41.91 41.96 41.91 41.96 3.9K
10:59 41.96 41.96 41.92 41.92 2.7K
11:00 41.92 42.02 41.92 42.02 8.9K
11:01 42.02 42.03 42.00 42.00 1.9K
11:02 42.00 42.05 42.00 42.04 3.3K
11:03 42.04 42.04 41.91 41.95 11.9K
11:04 41.95 41.97 41.92 41.97 2.7K
11:05 41.93 41.93 41.93 41.93 0.0K
11:06 41.97 41.97 41.97 41.97 0.0K
11:07 41.93 41.93 41.93 41.93 3.6K
11:08 41.89 41.89 41.84 41.88 10.2K
11:09 41.90 41.90 41.85 41.85 1.1K
11:10 41.88 41.93 41.86 41.86 10.0K
11:11 41.91 41.92 41.88 41.90 4.5K
11:12 41.90 41.93 41.86 41.93 6.5K
11:13 41.90 41.91 41.90 41.91 0.4K
11:14 41.88 41.91 41.88 41.90 1.0K
11:15 41.88 41.88 41.80 41.80 32.2K
11:16 41.80 41.85 41.80 41.80 20.8K
11:17 41.80 41.81 41.80 41.81 0.7K
11:18 41.81 41.81 41.79 41.79 0.1K
11:19 41.77 41.81 41.77 41.81 0.3K
11:20 41.82 41.85 41.81 41.81 2.8K
11:21 41.86 41.86 41.79 41.79 2.9K
11:22 41.76 41.82 41.76 41.82 2.4K
11:23 41.82 41.82 41.76 41.81 5.2K
11:24 41.80 41.81 41.80 41.81 1.1K
11:25 41.84 41.85 41.81 41.84 1.0K
11:26 41.81 41.81 41.81 41.81 0.0K
11:27 41.81 41.84 41.81 41.84 0.5K
11:28 41.81 41.85 41.78 41.82 2.7K
11:29 41.78 41.82 41.78 41.82 1.7K
11:30 41.72 41.79 41.72 41.79 53.7K
11:31 41.74 41.81 41.74 41.77 9.2K
11:32 41.80 41.84 41.78 41.80 6.1K
11:33 41.80 41.83 41.80 41.83 0.3K
11:34 41.80 41.85 41.80 41.85 6.9K
11:35 41.82 41.84 41.80 41.84 0.7K
11:36 41.80 41.82 41.77 41.77 7.1K
11:37 41.79 41.83 41.77 41.79 2.9K
11:38 41.76 41.77 41.74 41.75 17.1K
11:39 41.76 41.79 41.76 41.79 0.2K
11:40 41.76 41.80 41.76 41.77 0.7K
11:41 41.75 41.79 41.69 41.70 20.0K
11:42 41.67 41.75 41.67 41.75 28.8K
11:43 41.75 41.75 41.71 41.71 27.7K
11:44 41.75 41.75 41.69 41.69 9.8K
11:45 41.66 41.67 41.63 41.63 5.8K
11:46 41.61 41.63 41.60 41.60 24.9K
11:47 41.54 41.55 41.53 41.55 29.8K
11:48 41.55 41.55 41.43 41.43 60.1K
11:49 41.47 41.48 41.43 41.45 2.5K
11:50 41.43 41.45 41.40 41.45 27.8K
11:51 41.45 41.49 41.45 41.46 5.1K
11:52 41.45 41.55 41.45 41.55 29.7K
11:53 41.54 41.54 41.54 41.54 8.4K
11:54 41.54 41.58 41.54 41.58 3.1K
11:55 41.57 41.57 41.56 41.56 1.6K
11:56 41.56 41.56 41.54 41.54 11.3K
11:57 41.53 41.53 41.46 41.46 10.5K
11:58 41.46 41.49 41.46 41.49 0.4K
11:59 41.49 41.49 41.47 41.47 3.1K
12:00 41.47 41.53 41.47 41.47 15.5K
12:01 41.44 41.47 41.40 41.40 9.1K
12:02 41.42 41.50 41.42 41.50 60.2K
12:03 41.50 41.50 41.46 41.50 8.9K
12:04 41.53 41.53 41.46 41.47 10.8K
12:05 41.48 41.49 41.47 41.49 11.6K
12:06 41.49 41.50 41.45 41.45 13.6K
12:07 41.47 41.47 41.44 41.47 1.6K
12:08 41.44 41.45 41.40 41.40 7.4K
12:09 41.44 41.44 41.41 41.42 4.2K
12:10 41.42 41.42 41.42 41.42 0.4K
12:11 41.42 41.42 41.41 41.41 0.4K
12:12 41.41 41.41 41.38 41.38 11.0K
12:13 41.38 41.39 41.36 41.36 8.0K
12:14 41.35 41.35 41.32 41.34 4.3K
12:15 41.34 41.34 41.32 41.32 3.1K
12:16 41.34 41.43 41.32 41.38 50.3K
12:17 41.41 41.41 41.38 41.41 0.9K
12:18 41.38 41.38 41.38 41.38 0.6K
12:19 41.38 41.38 41.33 41.35 3.4K
12:20 41.35 41.41 41.35 41.41 1.1K
12:21 41.38 41.41 41.38 41.41 2.5K
12:22 41.44 41.44 41.44 41.44 0.8K
12:23 41.45 41.45 41.40 41.45 4.5K
12:24 41.42 41.46 41.40 41.46 0.7K
12:25 41.43 41.44 41.43 41.44 1.4K
12:26 41.45 41.45 41.40 41.45 5.4K
12:27 41.45 41.48 41.42 41.42 6.7K
12:28 41.43 41.43 41.40 41.40 0.5K
12:29 41.43 41.46 41.43 41.46 1.3K
12:30 41.42 41.48 41.41 41.47 4.8K
12:31 41.49 41.51 41.49 41.51 1.7K
12:32 41.53 41.53 41.49 41.51 1.8K
12:33 41.43 41.43 41.41 41.41 21.2K
12:34 41.44 41.44 41.44 41.44 1.2K
12:35 41.41 41.41 41.35 41.35 5.5K
12:36 41.40 41.41 41.40 41.41 2.2K
12:37 41.42 41.42 41.36 41.36 7.9K
12:38 41.40 41.40 41.37 41.40 4.7K
12:39 41.40 41.42 41.40 41.42 6.7K
12:40 41.46 41.46 41.41 41.41 4.3K
12:41 41.42 41.45 41.42 41.42 0.5K
12:42 41.44 41.44 41.40 41.42 15.0K
12:43 41.44 41.50 41.44 41.44 8.6K
12:44 41.41 41.44 41.41 41.44 4.9K
12:45 41.44 41.44 41.44 41.44 0.1K
12:46 41.44 41.44 41.35 41.35 9.5K
12:47 41.35 41.38 41.35 41.38 1.5K
12:48 41.38 41.40 41.38 41.40 0.6K
12:49 41.40 41.40 41.38 41.38 0.2K
12:50 41.38 41.40 41.38 41.40 0.2K
12:51 41.40 41.43 41.37 41.39 20.2K
12:52 41.39 41.42 41.39 41.42 0.7K
12:53 41.39 41.43 41.39 41.43 3.1K
12:54 41.43 41.45 41.40 41.45 5.0K
12:55 41.48 41.51 41.48 41.51 15.0K
12:56 41.51 41.59 41.51 41.59 5.8K
12:57 41.54 41.56 41.54 41.56 12.4K
12:58 41.58 41.61 41.58 41.61 3.4K
12:59 41.61 41.61 41.58 41.58 6.7K
13:00 41.58 41.58 41.58 41.58 1.6K
13:01 41.62 41.65 41.62 41.65 1.8K
13:02 41.63 41.63 41.58 41.58 6.6K
13:03 41.58 41.58 41.54 41.54 0.1K
13:04 41.56 41.56 41.52 41.52 0.1K
13:05 41.55 41.56 41.51 41.56 1.7K
13:06 41.56 41.61 41.55 41.61 1.7K
13:07 41.60 41.62 41.56 41.62 16.1K
13:08 41.65 41.66 41.61 41.61 18.1K
13:09 41.60 41.60 41.60 41.60 0.0K
13:10 41.57 41.61 41.57 41.61 0.1K
13:11 41.60 41.60 41.60 41.60 0.2K
13:12 41.63 41.63 41.63 41.63 0.5K
13:13 41.63 41.66 41.63 41.66 1.6K
13:14 41.65 41.70 41.64 41.68 4.4K
13:15 41.66 41.72 41.66 41.72 2.0K
13:16 41.72 41.73 41.72 41.73 1.0K
13:17 41.73 41.73 41.70 41.70 5.3K
13:18 41.75 41.80 41.75 41.76 5.5K
13:19 41.77 41.77 41.73 41.76 5.6K
13:20 41.75 41.80 41.73 41.73 21.9K
13:21 41.71 41.74 41.71 41.73 1.2K
13:22 41.73 41.73 41.67 41.67 1.2K
13:23 41.67 41.67 41.67 41.67 1.0K
13:24 41.67 41.67 41.65 41.66 3.3K
13:25 41.67 41.70 41.65 41.65 4.4K
13:26 41.66 41.72 41.66 41.70 0.4K
13:27 41.68 41.73 41.68 41.68 2.2K
13:28 41.68 41.68 41.68 41.68 10.0K
13:29 41.73 41.75 41.73 41.75 1.4K
13:30 41.75 41.80 41.68 41.80 27.2K
13:31 41.79 41.79 41.75 41.75 5.3K
13:32 41.77 41.79 41.74 41.77 9.1K
13:33 41.76 41.77 41.71 41.75 11.1K
13:34 41.74 41.80 41.74 41.80 10.5K
13:35 41.79 41.79 41.78 41.78 5.0K
13:36 41.78 41.84 41.78 41.84 8.9K
13:37 41.85 41.91 41.85 41.89 35.1K
13:38 41.93 41.93 41.85 41.87 29.0K
13:39 41.87 41.91 41.87 41.91 2.6K
13:40 41.90 41.90 41.90 41.90 0.5K
13:41 41.86 41.86 41.83 41.83 5.3K
13:42 41.84 41.86 41.84 41.86 9.6K
13:43 41.86 41.86 41.81 41.86 6.9K
13:44 41.81 41.87 41.81 41.86 5.3K
13:45 41.90 41.93 41.90 41.90 47.6K
13:46 41.92 41.97 41.92 41.96 11.8K
13:47 41.97 41.97 41.92 41.93 2.3K
13:48 41.96 41.97 41.92 41.97 3.6K
13:49 41.93 41.93 41.90 41.90 3.1K
13:50 41.91 41.91 41.87 41.89 0.8K
13:51 41.83 41.84 41.80 41.84 10.7K
13:52 41.84 41.85 41.81 41.83 1.1K
13:53 41.83 41.94 41.83 41.91 11.0K
13:54 41.92 41.96 41.92 41.96 16.9K
13:55 41.96 42.00 41.96 42.00 28.5K
13:56 42.00 42.00 42.00 42.00 9.2K
13:57 41.97 42.03 41.96 41.96 11.7K
13:58 41.96 42.07 41.96 42.03 12.4K
13:59 42.03 42.15 42.03 42.15 36.7K
14:00 42.15 42.19 42.11 42.19 23.5K
14:01 42.20 42.20 42.12 42.13 39.9K
14:02 42.13 42.19 42.13 42.19 31.6K
14:03 42.18 42.21 42.15 42.16 31.4K
14:04 42.20 42.37 42.20 42.28 60.3K
14:05 42.31 42.35 42.28 42.28 40.6K
14:06 42.35 42.35 42.29 42.30 72.0K
14:07 42.34 42.34 42.30 42.30 6.0K
14:08 42.30 42.40 42.20 42.30 125.1K
14:09 42.40 42.40 42.25 42.29 55.0K
14:10 42.28 42.40 42.28 42.40 44.9K
14:11 42.39 42.39 42.35 42.36 16.8K
14:12 42.32 42.38 42.31 42.35 11.6K
14:13 42.43 42.61 42.43 42.61 156.4K
14:14 42.55 42.60 42.53 42.55 87.4K
14:15 42.55 42.59 42.50 42.50 18.2K
14:16 42.48 42.52 42.48 42.50 14.5K
14:17 42.50 42.55 42.50 42.50 16.1K
14:18 42.51 42.58 42.51 42.58 15.3K
14:19 42.57 42.57 42.50 42.52 12.9K
14:20 42.50 42.59 42.50 42.54 21.9K
14:21 42.59 42.62 42.55 42.60 39.5K
14:22 42.64 42.64 42.57 42.59 9.1K
14:23 42.57 42.57 42.52 42.52 12.8K
14:24 42.51 42.58 42.48 42.58 53.6K
14:25 42.58 42.59 42.54 42.54 27.4K
14:26 42.52 42.56 42.51 42.56 11.8K
14:27 42.52 42.55 42.52 42.55 2.3K
14:28 42.51 42.54 42.47 42.54 10.7K
14:29 42.54 42.63 42.54 42.63 21.6K
14:30 42.57 43.09 42.57 42.97 318.1K
14:31 42.97 42.98 42.87 42.87 86.5K
14:32 42.87 42.88 42.80 42.88 41.4K
14:33 42.83 42.91 42.83 42.85 24.3K
14:34 42.88 42.89 42.82 42.82 48.9K
14:35 42.82 42.89 42.80 42.86 28.1K
14:36 42.86 42.86 42.82 42.82 48.1K
14:37 42.82 42.82 42.65 42.74 23.5K
14:38 42.72 42.72 42.69 42.70 4.6K
14:39 42.70 42.83 42.70 42.74 51.6K
14:40 42.75 42.76 42.70 42.75 37.6K
14:41 42.75 42.79 42.73 42.77 15.3K
14:42 42.77 42.78 42.73 42.78 12.0K
14:43 42.78 42.78 42.70 42.70 4.2K
14:44 42.66 42.67 42.60 42.60 17.6K
14:45 42.62 42.62 42.58 42.61 21.5K
14:46 42.61 42.66 42.60 42.60 22.0K
14:47 42.60 42.63 42.60 42.60 2.4K
14:48 42.63 42.63 42.58 42.58 2.3K
14:49 42.60 42.61 42.58 42.61 12.4K
14:50 42.63 42.63 42.60 42.61 7.8K
14:51 42.61 42.63 42.60 42.63 6.2K
14:52 42.63 42.64 42.58 42.58 4.8K
14:53 42.58 42.58 42.51 42.55 33.7K
14:54 42.55 42.55 42.46 42.48 18.1K
14:55 42.48 42.50 42.47 42.50 17.1K
14:56 42.50 42.55 42.48 42.55 6.5K
14:57 42.53 42.54 42.53 42.54 17.8K
14:58 42.54 42.55 42.54 42.54 1.2K
14:59 42.54 42.54 42.50 42.50 11.8K
15:00 42.50 42.50 42.43 42.45 8.8K
15:01 42.43 42.46 42.35 42.35 24.9K
15:02 42.35 42.39 42.35 42.38 29.0K
15:03 42.35 42.39 42.35 42.35 15.1K
15:04 42.38 42.39 42.35 42.37 21.6K
15:05 42.37 42.37 42.31 42.31 20.8K
15:06 42.36 42.37 42.34 42.35 16.9K
15:07 42.38 42.40 42.37 42.37 48.4K
15:08 42.37 42.40 42.33 42.40 12.1K
15:09 42.41 42.42 42.39 42.41 3.9K
15:10 42.40 42.46 42.39 42.45 22.9K
15:11 42.47 42.52 42.44 42.51 71.2K
15:12 42.50 42.50 42.39 42.44 81.1K
15:13 42.42 42.46 42.42 42.46 7.0K
15:14 42.43 42.47 42.43 42.45 19.8K
15:15 42.43 42.43 42.41 42.42 30.3K
15:16 42.45 42.50 42.41 42.41 99.3K
15:17 42.42 42.46 42.42 42.43 10.2K
15:18 42.45 42.49 42.45 42.47 13.6K
15:19 42.42 42.47 42.42 42.42 82.6K
15:20 42.42 42.49 42.42 42.49 25.3K
15:21 42.49 42.55 42.48 42.53 22.1K
15:22 42.52 42.54 42.50 42.51 30.2K
15:23 42.54 42.64 42.51 42.59 61.4K
15:24 42.59 42.63 42.48 42.48 75.1K
15:25 42.51 42.51 42.48 42.48 20.9K
15:26 42.50 42.50 42.43 42.46 118.6K
15:27 42.51 42.53 42.46 42.46 27.8K
15:28 42.48 42.50 42.42 42.43 52.1K
15:29 42.49 42.55 42.46 42.46 74.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar