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 45.62 45.62 45.62 45.62 25.7K
09:15 45.62 45.96 45.60 45.96 160.8K
09:16 45.96 45.96 45.58 45.58 67.0K
09:17 45.67 45.67 45.37 45.37 47.2K
09:18 45.35 45.61 45.35 45.61 31.0K
09:19 45.54 45.54 45.43 45.46 25.7K
09:20 45.44 45.68 45.44 45.68 52.2K
09:21 45.73 45.78 45.73 45.73 25.8K
09:22 45.69 45.69 45.61 45.68 20.7K
09:23 45.66 45.83 45.66 45.83 30.5K
09:24 45.85 45.85 45.70 45.74 42.1K
09:25 45.73 45.79 45.67 45.79 18.3K
09:26 45.76 45.89 45.76 45.89 47.4K
09:27 45.90 45.99 45.90 45.95 72.6K
09:28 45.95 45.99 45.91 45.93 53.9K
09:29 45.94 46.09 45.94 46.07 62.5K
09:30 46.07 46.07 46.02 46.03 36.2K
09:31 46.05 46.05 45.96 45.96 33.0K
09:32 45.96 45.98 45.94 45.94 56.2K
09:33 45.94 45.94 45.80 45.82 27.0K
09:34 45.86 45.88 45.82 45.88 24.4K
09:35 45.90 45.90 45.77 45.81 54.6K
09:36 45.75 45.80 45.75 45.80 14.9K
09:37 45.76 45.79 45.75 45.78 8.4K
09:38 45.77 45.81 45.77 45.80 5.7K
09:39 45.77 45.80 45.76 45.78 9.7K
09:40 45.79 45.83 45.75 45.79 19.3K
09:41 45.75 45.75 45.66 45.67 22.2K
09:42 45.69 45.73 45.58 45.58 52.8K
09:43 45.57 45.61 45.55 45.56 14.9K
09:44 45.56 45.56 45.54 45.54 23.4K
09:45 45.50 45.58 45.50 45.54 37.1K
09:46 45.58 45.59 45.57 45.57 12.2K
09:47 45.58 45.58 45.53 45.53 11.5K
09:48 45.57 45.62 45.48 45.52 134.9K
09:49 45.52 45.52 45.48 45.49 12.4K
09:50 45.50 45.75 45.50 45.74 28.0K
09:51 45.75 45.86 45.75 45.78 81.2K
09:52 45.74 45.75 45.65 45.71 19.4K
09:53 45.71 45.71 45.60 45.60 21.8K
09:54 45.60 45.68 45.60 45.66 15.0K
09:55 45.66 45.66 45.62 45.65 14.3K
09:56 45.82 45.82 45.74 45.78 78.1K
09:57 45.70 45.78 45.69 45.78 87.4K
09:58 45.75 45.80 45.75 45.80 11.1K
09:59 45.75 45.85 45.75 45.81 10.5K
10:00 45.86 45.95 45.86 45.95 43.7K
10:01 45.98 46.06 45.93 46.06 93.3K
10:02 46.14 46.20 46.10 46.11 119.6K
10:03 46.07 46.21 46.07 46.15 83.6K
10:04 46.12 46.17 46.04 46.14 57.9K
10:05 46.14 46.16 46.04 46.16 32.2K
10:06 46.11 46.15 46.11 46.13 18.8K
10:07 46.10 46.20 46.10 46.19 29.8K
10:08 46.24 46.30 46.20 46.20 127.3K
10:09 46.18 46.33 46.18 46.19 45.5K
10:10 46.16 46.19 46.11 46.11 20.1K
10:11 46.09 46.09 46.04 46.05 24.1K
10:12 46.05 46.09 46.03 46.08 34.1K
10:13 46.03 46.25 46.02 46.24 53.3K
10:14 46.24 46.33 46.24 46.25 45.1K
10:15 46.20 46.29 46.17 46.22 82.9K
10:16 46.25 46.25 46.17 46.19 18.0K
10:17 46.16 46.18 46.07 46.07 75.4K
10:18 46.02 46.10 46.02 46.09 23.4K
10:19 46.07 46.07 46.00 46.00 11.6K
10:20 46.03 46.04 46.00 46.04 2.9K
10:21 46.02 46.10 46.02 46.05 17.2K
10:22 46.02 46.02 45.92 45.98 59.4K
10:23 46.00 46.00 45.94 45.97 65.1K
10:24 45.94 45.95 45.92 45.95 16.0K
10:25 45.93 45.95 45.90 45.95 11.7K
10:26 45.95 45.95 45.91 45.91 10.9K
10:27 45.91 45.91 45.86 45.86 28.3K
10:28 45.87 45.88 45.84 45.88 19.5K
10:29 45.88 45.91 45.85 45.91 20.4K
10:30 45.87 45.88 45.85 45.85 10.0K
10:31 45.85 45.88 45.85 45.85 5.6K
10:32 45.85 45.89 45.84 45.88 6.2K
10:33 45.91 46.09 45.91 46.03 59.7K
10:34 46.03 46.03 45.99 45.99 6.0K
10:35 46.02 46.02 45.97 46.00 17.9K
10:36 46.00 46.03 45.99 46.02 6.9K
10:37 46.02 46.03 46.02 46.02 2.1K
10:38 46.02 46.07 46.00 46.07 26.0K
10:39 46.07 46.07 46.02 46.05 2.0K
10:40 46.05 46.05 46.00 46.01 32.6K
10:41 45.99 46.06 45.99 46.06 1.8K
10:42 46.10 46.14 46.08 46.08 28.2K
10:43 46.07 46.15 46.07 46.12 8.0K
10:44 46.15 46.15 46.11 46.11 4.4K
10:45 46.11 46.15 46.08 46.15 32.0K
10:46 46.15 46.19 46.11 46.15 9.7K
10:47 46.14 46.20 46.14 46.16 18.3K
10:48 46.20 46.20 46.13 46.13 15.9K
10:49 46.14 46.15 46.11 46.12 5.9K
10:50 46.12 46.13 46.05 46.08 23.9K
10:51 46.12 46.12 46.05 46.05 3.2K
10:52 46.11 46.12 46.07 46.12 24.9K
10:53 46.10 46.24 46.10 46.17 66.3K
10:54 46.17 46.19 46.15 46.19 5.7K
10:55 46.18 46.18 46.03 46.03 126.8K
10:56 46.02 46.04 45.96 45.96 19.2K
10:57 45.99 46.00 45.97 46.00 16.2K
10:58 46.00 46.08 46.00 46.08 32.9K
10:59 46.06 46.12 46.06 46.12 17.2K
11:00 46.13 46.14 46.06 46.06 10.7K
11:01 46.10 46.10 46.02 46.05 2.5K
11:02 46.00 46.22 46.00 46.15 68.0K
11:03 46.15 46.19 46.13 46.13 7.2K
11:04 46.17 46.17 46.08 46.08 4.0K
11:05 46.08 46.13 46.08 46.12 3.7K
11:06 46.10 46.13 46.07 46.07 11.6K
11:07 46.07 46.10 46.07 46.08 3.5K
11:08 46.10 46.10 46.07 46.10 3.7K
11:09 46.10 46.10 46.07 46.07 2.3K
11:10 46.07 46.10 46.07 46.07 7.8K
11:11 46.07 46.07 46.00 46.05 21.5K
11:12 46.02 46.02 46.00 46.01 14.1K
11:13 45.99 46.01 45.99 46.01 1.9K
11:14 46.01 46.04 46.01 46.04 6.3K
11:15 46.04 46.07 46.04 46.07 2.3K
11:16 46.07 46.10 46.07 46.10 1.9K
11:17 46.09 46.10 46.07 46.10 2.5K
11:18 46.10 46.13 46.10 46.13 4.7K
11:19 46.10 46.10 46.07 46.07 4.4K
11:20 46.10 46.10 46.08 46.10 15.1K
11:21 46.10 46.10 46.10 46.10 3.7K
11:22 46.10 46.10 46.05 46.10 14.3K
11:23 46.06 46.09 46.03 46.03 3.6K
11:24 46.04 46.07 46.01 46.06 2.3K
11:25 46.04 46.07 46.04 46.04 14.4K
11:26 46.06 46.06 46.04 46.04 7.2K
11:27 46.06 46.06 46.04 46.06 2.2K
11:28 46.04 46.08 46.04 46.05 9.2K
11:29 46.05 46.05 46.01 46.04 12.3K
11:30 46.06 46.06 46.04 46.05 2.1K
11:31 46.04 46.04 46.04 46.04 3.1K
11:32 46.05 46.05 45.94 45.95 105.3K
11:33 45.94 45.95 45.91 45.95 8.2K
11:34 45.95 45.95 45.91 45.94 5.5K
11:35 45.95 45.95 45.91 45.93 11.7K
11:36 45.93 45.95 45.93 45.94 10.5K
11:37 45.92 45.92 45.81 45.84 73.1K
11:38 45.84 45.84 45.75 45.75 49.4K
11:39 45.75 45.77 45.75 45.77 12.4K
11:40 45.77 45.81 45.77 45.80 11.9K
11:41 45.81 45.84 45.81 45.81 6.9K
11:42 45.82 45.82 45.78 45.78 7.3K
11:43 45.80 45.82 45.80 45.81 4.5K
11:44 45.82 45.84 45.81 45.84 1.7K
11:45 45.84 45.90 45.84 45.87 8.6K
11:46 45.87 45.90 45.86 45.86 2.8K
11:47 45.89 45.90 45.85 45.90 6.6K
11:48 45.86 45.86 45.81 45.81 12.2K
11:49 45.81 45.84 45.81 45.82 1.7K
11:50 45.83 45.85 45.80 45.84 7.4K
11:51 45.84 45.84 45.81 45.84 4.5K
11:52 45.85 45.85 45.78 45.80 20.6K
11:53 45.80 45.83 45.80 45.80 1.6K
11:54 45.83 45.83 45.76 45.76 10.3K
11:55 45.77 45.79 45.75 45.75 4.9K
11:56 45.76 45.78 45.69 45.69 39.3K
11:57 45.65 45.69 45.65 45.69 42.1K
11:58 45.66 45.69 45.65 45.65 32.0K
11:59 45.65 45.69 45.65 45.66 10.3K
12:00 45.68 45.70 45.65 45.68 5.0K
12:01 45.73 45.75 45.70 45.70 5.8K
12:02 45.70 45.74 45.70 45.70 6.8K
12:03 45.70 45.78 45.70 45.78 3.6K
12:04 45.78 45.79 45.75 45.75 8.2K
12:05 45.75 45.78 45.75 45.78 7.1K
12:06 45.78 45.78 45.71 45.71 11.3K
12:07 45.73 45.76 45.71 45.74 2.5K
12:08 45.71 45.76 45.71 45.76 17.2K
12:09 45.72 45.76 45.67 45.67 45.8K
12:10 45.68 45.69 45.66 45.69 4.7K
12:11 45.65 45.70 45.64 45.64 3.7K
12:12 45.64 45.64 45.64 45.64 0.8K
12:13 45.65 45.68 45.57 45.57 24.1K
12:14 45.57 45.61 45.57 45.60 0.7K
12:15 45.62 45.63 45.57 45.62 7.0K
12:16 45.62 45.62 45.59 45.59 6.7K
12:17 45.64 45.64 45.63 45.63 7.3K
12:18 45.63 45.75 45.63 45.70 10.6K
12:19 45.74 45.74 45.74 45.74 2.0K
12:20 45.70 45.72 45.67 45.67 2.1K
12:21 45.68 45.72 45.68 45.72 7.0K
12:22 45.74 45.74 45.67 45.69 4.2K
12:23 45.69 45.70 45.66 45.66 7.4K
12:24 45.66 45.70 45.66 45.66 4.4K
12:25 45.65 45.67 45.63 45.67 15.5K
12:26 45.66 45.70 45.65 45.70 7.0K
12:27 45.66 45.74 45.66 45.70 7.1K
12:28 45.70 45.74 45.70 45.73 2.0K
12:29 45.73 45.73 45.73 45.73 7.0K
12:30 45.74 45.75 45.73 45.75 3.9K
12:31 45.74 45.75 45.71 45.71 3.8K
12:32 45.70 45.76 45.70 45.76 4.9K
12:33 45.75 45.75 45.72 45.72 10.9K
12:34 45.72 45.72 45.71 45.72 3.9K
12:35 45.72 45.72 45.71 45.71 5.3K
12:36 45.71 45.71 45.71 45.71 0.9K
12:37 45.72 45.72 45.70 45.70 1.2K
12:38 45.72 45.76 45.72 45.72 6.4K
12:39 45.73 45.75 45.73 45.75 1.9K
12:40 45.75 45.77 45.75 45.77 19.2K
12:41 45.76 45.76 45.76 45.76 1.6K
12:42 45.78 45.85 45.78 45.84 19.1K
12:43 45.80 45.84 45.80 45.82 1.5K
12:44 45.82 45.82 45.82 45.82 0.0K
12:45 45.85 45.85 45.82 45.82 4.5K
12:46 45.82 45.82 45.78 45.82 8.3K
12:47 45.82 45.82 45.74 45.76 11.5K
12:48 45.76 45.81 45.76 45.76 8.8K
12:49 45.80 45.80 45.80 45.80 0.6K
12:50 45.80 45.80 45.80 45.80 3.8K
12:51 45.80 45.84 45.80 45.84 7.0K
12:52 45.80 45.80 45.80 45.80 1.3K
12:53 45.80 45.83 45.80 45.82 2.2K
12:54 45.82 45.85 45.80 45.80 5.5K
12:55 45.80 45.83 45.76 45.83 6.7K
12:56 45.83 45.85 45.83 45.85 15.3K
12:57 45.79 45.81 45.78 45.81 3.4K
12:58 45.85 45.85 45.84 45.85 2.7K
12:59 45.85 45.87 45.85 45.87 5.3K
13:00 45.87 45.90 45.86 45.90 11.2K
13:01 45.90 45.92 45.90 45.90 1.9K
13:02 45.87 45.90 45.87 45.87 4.1K
13:03 45.87 45.92 45.84 45.84 44.7K
13:04 45.84 45.84 45.80 45.80 0.5K
13:05 45.81 45.84 45.78 45.78 12.2K
13:06 45.79 45.80 45.73 45.73 1.4K
13:07 45.76 45.76 45.72 45.72 0.6K
13:08 45.71 45.71 45.71 45.71 0.6K
13:09 45.71 45.75 45.71 45.72 0.6K
13:10 45.72 45.72 45.65 45.68 10.5K
13:11 45.68 45.68 45.68 45.68 0.3K
13:12 45.70 45.74 45.70 45.74 3.3K
13:13 45.74 45.75 45.74 45.74 0.7K
13:14 45.75 45.79 45.75 45.76 0.4K
13:15 45.76 45.85 45.76 45.85 11.3K
13:16 45.81 45.86 45.81 45.81 3.5K
13:17 45.84 45.84 45.80 45.80 1.5K
13:18 45.79 45.84 45.79 45.84 2.7K
13:19 45.84 45.85 45.84 45.85 6.7K
13:20 45.84 45.85 45.79 45.84 6.9K
13:21 45.82 45.82 45.79 45.79 0.1K
13:22 45.80 45.80 45.72 45.76 16.9K
13:23 45.73 45.76 45.73 45.76 0.8K
13:24 45.75 45.80 45.74 45.74 18.2K
13:25 45.74 45.76 45.71 45.76 7.4K
13:26 45.76 45.76 45.72 45.72 1.3K
13:27 45.72 45.75 45.72 45.75 16.7K
13:28 45.72 45.75 45.72 45.75 0.2K
13:29 45.75 45.75 45.75 45.75 2.3K
13:30 45.78 45.78 45.75 45.78 1.2K
13:31 45.75 45.84 45.73 45.84 12.5K
13:32 45.83 45.89 45.81 45.85 5.1K
13:33 45.93 45.93 45.92 45.93 29.3K
13:34 45.94 45.98 45.93 45.98 7.8K
13:35 45.99 45.99 45.94 45.99 18.1K
13:36 45.99 46.07 45.96 45.96 53.3K
13:37 46.00 46.03 45.99 46.01 30.3K
13:38 46.01 46.17 46.01 46.17 73.1K
13:39 46.16 46.20 46.10 46.10 19.2K
13:40 46.05 46.08 46.05 46.08 40.0K
13:41 46.10 46.10 46.02 46.02 10.0K
13:42 46.02 46.02 45.99 46.00 4.2K
13:43 46.02 46.02 45.97 45.97 21.1K
13:44 45.93 45.96 45.91 45.91 11.2K
13:45 45.94 45.94 45.86 45.86 2.5K
13:46 45.89 45.90 45.88 45.88 2.3K
13:47 45.88 45.92 45.87 45.87 5.4K
13:48 45.86 45.92 45.86 45.88 1.7K
13:49 45.91 45.91 45.88 45.88 2.4K
13:50 45.88 45.91 45.82 45.84 15.0K
13:51 45.88 45.88 45.80 45.81 4.9K
13:52 45.81 45.84 45.81 45.82 0.9K
13:53 45.84 45.85 45.84 45.85 2.1K
13:54 45.88 45.90 45.87 45.90 21.3K
13:55 45.95 45.95 45.91 45.92 3.0K
13:56 45.92 45.93 45.92 45.93 4.7K
13:57 45.93 45.98 45.93 45.97 3.6K
13:58 45.95 45.98 45.95 45.95 15.7K
13:59 45.95 45.97 45.93 45.97 2.6K
14:00 45.93 45.99 45.93 45.96 8.4K
14:01 45.95 46.02 45.95 46.02 24.4K
14:02 46.02 46.02 46.01 46.02 6.6K
14:03 45.99 46.02 45.99 46.01 8.1K
14:04 46.02 46.06 46.02 46.06 2.5K
14:05 46.07 46.09 46.06 46.08 4.9K
14:06 46.08 46.09 46.04 46.09 34.0K
14:07 46.08 46.15 46.08 46.15 14.1K
14:08 46.17 46.17 46.15 46.15 21.1K
14:09 46.18 46.18 46.13 46.13 13.0K
14:10 46.10 46.15 46.09 46.11 10.7K
14:11 46.12 46.15 46.12 46.15 12.6K
14:12 46.15 46.15 46.12 46.15 7.4K
14:13 46.15 46.17 46.11 46.11 5.6K
14:14 46.11 46.12 46.11 46.12 12.9K
14:15 46.13 46.13 46.12 46.13 7.6K
14:16 46.13 46.13 46.11 46.11 10.5K
14:17 46.15 46.15 46.11 46.15 30.8K
14:18 46.14 46.16 46.14 46.16 15.4K
14:19 46.16 46.16 46.11 46.15 19.3K
14:20 46.11 46.11 46.05 46.08 12.5K
14:21 46.08 46.15 46.08 46.15 21.3K
14:22 46.14 46.17 46.14 46.16 0.6K
14:23 46.14 46.14 46.05 46.05 106.0K
14:24 46.04 46.09 46.04 46.09 8.7K
14:25 46.09 46.15 46.05 46.09 18.0K
14:26 46.10 46.24 46.04 46.24 211.1K
14:27 46.19 46.24 46.08 46.08 227.6K
14:28 46.05 46.13 46.05 46.11 23.1K
14:29 46.11 46.27 46.11 46.27 115.6K
14:30 46.27 46.27 46.20 46.23 34.3K
14:31 46.23 46.25 46.20 46.24 31.0K
14:32 46.17 46.27 46.17 46.27 64.8K
14:33 46.28 46.29 46.25 46.26 64.6K
14:34 46.22 46.29 46.20 46.28 33.1K
14:35 46.25 46.27 46.21 46.21 21.0K
14:36 46.21 46.24 46.18 46.20 33.2K
14:37 46.20 46.25 46.20 46.23 38.6K
14:38 46.23 46.25 46.19 46.19 41.4K
14:39 46.19 46.21 46.19 46.21 18.5K
14:40 46.21 46.23 46.16 46.17 13.7K
14:41 46.17 46.20 46.16 46.18 23.9K
14:42 46.18 46.24 46.18 46.21 21.7K
14:43 46.21 46.25 46.21 46.21 22.8K
14:44 46.21 46.22 46.15 46.15 35.2K
14:45 46.15 46.17 46.15 46.17 14.6K
14:46 46.16 46.17 46.16 46.16 6.5K
14:47 46.16 46.23 46.16 46.20 28.4K
14:48 46.20 46.22 46.17 46.20 50.9K
14:49 46.20 46.23 46.18 46.18 9.7K
14:50 46.23 46.23 46.18 46.22 9.5K
14:51 46.19 46.23 46.17 46.17 86.1K
14:52 46.20 46.21 46.18 46.18 10.1K
14:53 46.18 46.20 46.15 46.16 13.4K
14:54 46.16 46.19 46.16 46.16 4.5K
14:55 46.16 46.16 46.15 46.15 12.1K
14:56 46.15 46.16 46.15 46.16 13.5K
14:57 46.16 46.22 46.16 46.19 47.3K
14:58 46.22 46.24 46.19 46.22 18.4K
14:59 46.23 46.23 46.15 46.15 5.8K
15:00 46.16 46.24 46.16 46.23 31.0K
15:01 46.19 46.23 46.17 46.22 17.3K
15:02 46.23 46.23 46.18 46.20 13.6K
15:03 46.19 46.22 46.19 46.22 13.5K
15:04 46.22 46.22 46.18 46.20 23.7K
15:05 46.19 46.22 46.15 46.22 79.5K
15:06 46.24 46.37 46.23 46.33 186.9K
15:07 46.29 46.30 46.27 46.28 36.0K
15:08 46.23 46.29 46.23 46.23 43.3K
15:09 46.28 46.30 46.23 46.28 79.5K
15:10 46.28 46.30 46.23 46.28 24.8K
15:11 46.26 46.38 46.26 46.30 37.1K
15:12 46.30 46.34 46.30 46.30 20.3K
15:13 46.30 46.34 46.30 46.32 31.3K
15:14 46.30 46.39 46.30 46.31 68.2K
15:15 46.30 46.33 46.30 46.31 54.8K
15:16 46.30 46.35 46.29 46.35 113.8K
15:17 46.35 46.41 46.33 46.41 94.8K
15:18 46.41 46.41 46.35 46.37 42.4K
15:19 46.39 46.40 46.36 46.37 184.1K
15:20 46.37 46.37 46.30 46.30 70.2K
15:21 46.35 46.35 46.30 46.30 28.3K
15:22 46.32 46.35 46.28 46.30 86.1K
15:23 46.28 46.30 46.20 46.25 59.4K
15:24 46.23 46.27 46.21 46.23 66.4K
15:25 46.24 46.32 46.20 46.32 104.1K
15:26 46.32 46.33 46.26 46.31 101.1K
15:27 46.31 46.35 46.31 46.35 73.2K
15:28 46.36 46.36 46.28 46.36 53.1K
15:29 46.35 46.35 46.31 46.31 75.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar