NMS Resources Global Ltd (NMSR)

NMSR
🏛️ Indien →
67.42
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 65.88 67.42 61.25 67.42 0.3M
2025-09-30 65.50 68.34 61.92 64.21 0.0M
2025-09-29 66.00 69.87 64.01 65.17 0.0M
2025-09-26 68.99 69.00 63.50 67.00 0.0M
2025-09-25 71.87 71.87 65.08 66.31 0.0M
2025-09-24 67.75 70.00 64.00 68.50 0.0M
2025-09-23 73.40 73.40 66.50 66.90 0.0M
2025-09-22 73.50 73.50 68.25 70.00 0.0M
2025-09-19 72.54 72.54 69.20 70.00 0.0M
2025-09-18 70.00 70.00 68.00 69.14 0.0M
2025-09-17 73.34 73.34 66.60 67.17 0.0M
2025-09-16 74.35 74.35 67.46 70.00 0.0M
2025-09-15 74.45 74.45 71.00 71.00 0.0M
2025-09-12 71.00 74.89 69.20 71.00 0.0M
2025-09-11 73.90 73.90 67.85 71.40 0.0M
2025-09-10 71.00 73.98 67.42 70.50 0.0M
2025-09-09 69.00 72.42 65.55 70.89 0.0M
2025-09-08 63.80 70.50 63.80 68.99 0.0M
2025-09-05 67.15 67.15 67.15 67.15 0.0M
2025-09-04 78.00 78.00 70.68 70.68 0.0M
2025-09-03 75.75 75.75 73.50 74.40 0.0M
2025-09-02 70.00 72.22 69.10 72.15 0.0M
2025-09-01 68.79 68.79 68.18 68.79 0.0M
2025-08-29 65.52 65.52 65.52 65.52 0.0M
2025-08-28 64.24 64.24 64.24 64.24 0.0M
2025-08-26 62.99 62.99 62.99 62.99 0.0M
2025-08-25 61.76 62.06 61.76 61.76 0.0M
2025-08-22 63.02 63.02 63.02 63.02 0.0M
2025-08-21 64.33 64.33 64.30 64.30 0.0M
2025-08-20 61.81 64.33 61.81 64.33 0.0M
2025-08-19 63.07 63.07 63.07 63.07 0.0M
2025-08-18 64.40 64.40 64.35 64.35 0.0M
2025-08-14 65.66 65.66 65.66 65.66 0.0M
2025-08-13 66.04 67.00 66.04 67.00 0.0M
2025-08-12 67.38 67.40 67.38 67.38 0.0M
2025-08-11 69.12 69.12 68.75 68.75 0.0M
2025-08-08 67.77 67.77 67.77 67.77 0.0M
2025-08-07 67.80 67.80 66.45 66.45 0.0M
2025-08-06 67.80 67.80 67.80 67.80 0.0M
2025-08-05 69.18 69.18 69.18 69.18 0.0M
2025-08-04 70.59 70.59 70.59 70.59 0.0M
2025-08-01 74.00 74.00 72.03 72.03 0.0M
2025-07-31 74.50 74.50 73.30 73.50 0.0M
2025-07-30 74.99 74.99 74.70 74.70 0.0M
2025-07-29 74.35 74.35 71.45 73.97 0.0M
2025-07-28 73.24 73.24 72.90 72.90 0.0M
2025-07-25 69.01 71.81 69.01 71.81 0.0M
2025-07-24 70.41 70.45 70.41 70.41 0.0M
2025-07-23 72.00 75.99 69.16 71.84 0.0M
2025-07-22 72.00 74.50 70.00 72.80 0.0M
2025-07-21 74.99 74.99 71.00 71.94 0.0M
2025-07-18 72.69 72.69 68.50 72.34 0.0M
2025-07-17 69.23 69.23 69.20 69.23 0.0M
2025-07-16 60.01 65.94 60.01 65.94 0.0M
2025-07-15 66.75 67.40 62.74 62.80 0.0M
2025-07-14 69.95 69.95 65.00 66.04 0.0M
2025-07-11 70.51 70.53 67.00 67.83 0.0M
2025-07-10 67.18 67.18 66.75 67.18 0.1M
2025-07-09 63.99 63.99 63.00 63.99 0.1M
2025-07-08 61.24 61.24 58.40 60.95 0.0M
2025-07-07 58.00 58.33 56.25 58.33 0.0M
2025-07-04 54.05 55.73 54.05 55.56 0.0M
2025-07-03 54.60 54.60 52.00 53.08 0.0M
2025-07-02 52.00 52.15 49.99 52.15 0.0M
2025-07-01 51.90 51.90 49.00 49.67 0.0M
2025-06-30 53.30 54.90 49.74 49.74 0.1M
2025-06-27 52.76 52.76 49.50 52.35 0.0M
2025-06-26 50.60 51.92 49.80 50.25 0.0M
2025-06-25 51.00 51.00 46.56 49.46 0.1M
2025-06-24 52.50 52.50 47.76 49.01 0.0M
2025-06-23 50.00 51.47 48.11 50.15 0.0M
2025-06-20 53.80 53.80 48.79 49.02 0.0M
2025-06-19 51.76 51.76 46.85 51.35 0.0M
2025-06-18 49.30 49.30 49.00 49.30 0.1M
2025-06-17 46.96 46.96 44.73 46.96 0.1M
2025-06-16 44.73 44.73 42.00 44.73 0.1M
2025-06-13 44.99 44.99 40.75 42.60 0.0M
2025-06-12 45.43 45.43 42.41 42.86 0.0M
2025-06-11 43.27 43.27 42.50 43.27 0.0M
2025-06-10 41.21 41.21 41.21 41.21 0.0M
2025-06-09 39.25 39.25 39.25 39.25 0.0M
2025-06-06 37.39 37.39 37.39 37.39 0.0M
2025-06-05 35.22 36.25 35.22 35.61 0.0M
2025-06-04 35.70 35.70 33.25 34.53 0.0M
2025-06-02 34.90 35.50 34.90 35.00 0.0M
2025-05-30 34.90 34.90 33.16 34.90 0.0M
2025-05-29 34.90 34.90 34.00 34.90 0.0M
2025-05-28 34.90 34.90 34.90 34.90 0.0M
2025-05-27 35.00 35.00 34.90 34.90 0.0M
2025-05-26 35.50 35.50 35.00 35.00 0.0M
2025-05-23 35.00 35.00 35.00 35.00 0.0M
2025-05-22 35.30 35.30 35.00 35.00 0.0M
2025-05-21 35.31 35.31 35.00 35.30 0.0M
2025-05-20 35.35 35.50 35.31 35.31 0.0M
2025-05-19 38.00 38.00 36.15 37.05 0.0M
2025-05-16 39.00 39.00 37.99 37.99 0.0M
2025-05-15 39.98 39.98 39.98 39.98 0.0M
2025-05-14 41.00 41.00 39.98 39.98 0.0M
2025-05-13 41.30 41.30 40.24 40.24 0.0M
2025-05-12 38.99 40.93 38.99 40.44 0.0M
2025-05-09 38.99 38.99 38.99 38.99 0.0M
2025-05-07 39.70 39.70 38.99 38.99 0.0M
2025-05-06 39.78 39.78 39.78 39.78 0.0M
2025-05-05 39.78 39.78 39.78 39.78 0.0M
2025-04-30 39.78 39.78 39.78 39.78 0.0M
2025-04-28 39.78 39.78 39.78 39.78 0.0M
2025-04-25 39.78 39.78 39.78 39.78 0.0M
2025-04-24 39.01 39.79 39.01 39.78 0.0M
2025-04-22 39.01 39.01 39.01 39.01 0.0M
2025-04-17 39.01 39.01 39.01 39.01 0.0M
2025-04-15 38.26 38.26 38.25 38.25 0.0M
2025-04-11 37.51 37.51 37.51 37.51 0.0M
2025-04-08 36.90 36.90 36.60 36.78 0.0M
2025-04-07 36.98 36.98 36.90 36.90 0.0M
2025-04-04 35.55 36.26 35.55 36.26 0.0M
2025-04-03 34.71 35.55 34.71 35.55 0.0M
2025-04-01 34.69 35.38 34.69 35.38 0.0M
2025-03-28 34.69 34.69 34.69 34.69 0.0M
2025-03-27 34.50 34.69 34.50 34.69 0.0M
2025-03-26 34.01 34.01 34.01 34.01 0.0M
2025-03-25 33.41 34.70 33.41 34.70 0.0M
2025-03-24 34.09 34.09 34.09 34.09 0.0M
2025-03-20 33.43 33.43 33.43 33.43 0.0M
2025-03-19 32.78 32.78 32.78 32.78 0.0M
2025-03-18 32.78 32.78 32.78 32.78 0.0M
2025-03-17 32.14 32.14 32.14 32.14 0.0M
2025-03-13 31.50 32.14 31.50 32.14 0.0M
2025-03-12 32.78 32.78 32.14 32.14 0.0M
2025-03-11 32.79 32.79 32.79 32.79 0.0M
2025-03-10 33.45 33.45 33.45 33.45 0.0M
2025-03-07 33.45 34.12 33.45 33.45 0.0M
2025-03-06 34.13 34.13 34.13 34.13 0.0M
2025-03-05 34.87 34.87 34.82 34.82 0.0M
2025-03-04 35.53 35.53 35.53 35.53 0.0M
2025-03-03 34.54 36.25 34.54 36.25 0.0M
2025-02-28 34.55 34.55 34.50 34.54 0.0M
2025-02-27 31.05 32.92 31.05 32.92 0.0M
2025-02-25 30.93 31.36 30.93 31.36 0.0M
2025-02-24 29.55 30.49 29.00 29.87 0.0M
2025-02-21 30.38 30.38 28.99 29.55 0.0M
2025-02-20 29.69 29.69 28.99 28.99 0.0M
2025-02-19 29.02 29.84 27.60 29.11 0.0M
2025-02-18 29.10 30.00 29.02 29.02 0.0M
2025-02-17 32.26 32.26 32.24 32.24 0.0M
2025-02-14 39.80 39.80 35.82 35.82 0.0M
2025-02-13 39.85 39.85 38.81 39.80 0.0M
2025-02-12 43.97 43.97 39.89 39.90 0.0M
2025-02-11 43.27 43.27 36.31 39.98 0.0M
2025-02-10 40.40 40.40 39.01 39.38 0.0M
2025-02-07 42.00 42.00 42.00 42.00 0.0M
2025-02-06 43.00 46.00 41.11 41.59 0.0M
2025-02-05 39.27 42.87 39.26 42.87 0.0M
2025-02-04 38.50 42.25 38.50 40.83 0.0M
2025-02-03 43.21 43.21 40.21 40.24 0.0M
2025-02-01 42.10 43.20 42.04 42.15 0.0M
2025-01-31 44.60 44.60 41.62 44.25 0.0M
2025-01-30 44.00 44.00 42.66 43.79 0.0M
2025-01-29 43.70 45.87 41.55 44.90 0.0M
2025-01-28 43.70 43.70 43.70 43.70 0.0M
2025-01-27 46.00 46.00 43.70 43.70 0.0M
2025-01-24 46.30 46.30 46.00 46.00 0.0M
2025-01-23 43.90 46.99 43.90 44.11 0.0M
2025-01-22 46.16 49.94 46.16 46.21 0.0M
2025-01-21 49.90 49.90 48.50 48.50 0.0M
2025-01-20 46.90 49.40 45.60 48.21 0.0M
2025-01-17 48.75 48.75 47.95 47.95 0.0M
2025-01-16 44.16 46.88 44.16 46.85 0.0M
2025-01-15 50.00 50.00 45.00 45.06 0.0M
2025-01-14 49.99 50.00 49.95 50.00 0.0M
2025-01-13 51.58 51.58 46.75 46.79 0.0M
2025-01-10 53.00 53.00 50.40 51.58 0.0M
2025-01-09 59.15 59.20 56.00 56.00 0.0M
2025-01-08 59.86 59.86 53.05 57.99 0.0M
2025-01-07 58.00 58.70 57.00 58.70 0.0M
2025-01-06 71.39 71.39 58.41 58.41 0.0M
2025-01-03 63.00 64.90 63.00 64.90 0.0M
2025-01-02 50.00 59.00 50.00 59.00 0.0M
2025-01-01 55.00 55.00 54.00 54.00 0.0M