Nova Iron and Steel Ltd (NIST)

NIST
🏛️ Indien →
15.74
Letzte Aktualisierung: 2025-09-26
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
2021-12-10 11.78 12.39 11.78 12.17 0.0M
2021-12-09 12.40 12.50 12.00 12.39 0.0M
2021-12-08 12.71 12.71 12.13 12.63 0.0M
2021-12-07 13.37 13.37 12.71 12.76 0.0M
2021-12-06 14.20 14.58 13.20 13.37 0.0M
2021-12-03 13.89 13.89 13.00 13.89 0.0M
2021-12-02 13.23 13.23 12.85 13.23 0.0M
2021-12-01 12.60 12.60 12.60 12.60 0.0M
2021-11-30 12.40 12.40 11.25 12.00 0.0M
2021-11-29 11.55 11.85 10.73 11.84 0.0M
2021-11-26 11.00 11.29 10.23 11.29 0.0M
2021-11-25 10.50 10.76 9.75 10.76 0.0M
2021-11-24 10.25 10.55 9.60 10.25 0.0M
2021-11-23 9.11 10.05 9.11 10.05 0.0M
2021-11-22 10.08 10.54 9.58 9.58 0.0M
2021-11-18 10.08 10.08 10.08 10.08 0.0M
2021-11-17 11.00 11.00 10.61 10.61 0.0M
2021-11-16 11.97 11.97 11.16 11.16 0.0M
2021-11-15 12.89 12.89 11.74 11.74 0.0M
2021-11-12 13.30 13.63 12.35 12.35 0.0M
2021-11-11 12.80 13.14 11.90 13.00 0.0M
2021-11-10 13.80 13.80 12.50 12.52 0.0M
2021-11-09 13.15 13.40 13.15 13.15 0.0M
2021-11-08 13.50 13.50 13.07 13.40 0.0M
2021-11-04 13.14 13.75 12.50 13.75 0.0M
2021-11-03 13.24 13.24 12.65 13.14 0.0M
2021-11-02 13.86 13.86 12.54 12.65 0.0M
2021-11-01 13.80 13.80 13.20 13.20 0.0M
2021-10-29 13.50 13.50 12.57 13.23 0.0M
2021-10-28 13.10 13.43 12.16 13.23 0.0M
2021-10-27 13.55 13.55 12.75 12.80 0.0M
2021-10-26 13.70 13.70 13.28 13.34 0.0M
2021-10-25 13.25 14.07 12.97 13.97 0.0M
2021-10-22 14.10 14.10 13.50 13.65 0.0M
2021-10-21 14.50 14.50 13.20 13.79 0.0M
2021-10-20 13.66 14.30 13.66 13.82 0.0M
2021-10-19 13.75 14.43 13.08 13.66 0.0M
2021-10-18 13.95 14.25 13.00 13.75 0.0M
2021-10-14 13.65 14.04 13.00 13.67 0.0M
2021-10-13 13.90 13.99 12.91 13.38 0.0M
2021-10-12 13.98 14.19 13.58 13.58 0.0M
2021-10-11 14.15 14.20 13.30 13.58 0.0M
2021-10-08 14.00 14.00 13.37 13.92 0.0M
2021-10-07 14.05 14.05 12.85 13.37 0.0M
2021-10-06 14.53 14.53 13.41 13.41 0.0M
2021-10-05 13.97 15.08 13.97 14.11 0.0M
2021-10-04 14.20 14.89 13.81 14.51 0.0M
2021-10-01 13.98 14.59 13.32 14.20 0.0M
2021-09-30 13.51 14.85 13.51 13.98 0.0M
2021-09-29 14.25 14.99 13.81 14.21 0.0M
2021-09-28 13.90 14.58 13.21 14.53 0.0M
2021-09-27 13.65 14.50 13.21 13.90 0.0M
2021-09-24 14.43 14.49 13.70 13.90 0.0M
2021-09-23 14.12 14.98 13.87 14.41 0.0M
2021-09-22 13.85 15.29 13.85 14.60 0.0M
2021-09-21 13.19 14.57 13.19 14.57 0.0M
2021-09-20 14.90 14.96 13.54 13.88 0.0M
2021-09-17 15.30 15.75 14.25 14.25 0.0M
2021-09-16 14.95 15.99 14.47 15.00 0.0M
2021-09-15 14.70 15.23 14.08 15.23 0.0M
2021-09-14 14.30 14.70 14.25 14.51 0.0M
2021-09-13 14.00 14.02 13.99 14.00 0.0M
2021-09-09 13.36 13.90 12.90 13.36 0.0M
2021-09-08 14.45 14.45 13.12 13.36 0.0M
2021-09-07 13.20 13.86 12.60 13.77 0.0M
2021-09-06 13.40 14.07 12.95 13.20 0.0M
2021-09-03 13.45 14.05 13.45 13.63 0.0M
2021-09-02 13.02 14.38 13.02 13.40 0.0M
2021-09-01 14.50 14.50 13.49 13.70 0.0M
2021-08-31 13.95 14.20 12.90 14.20 0.0M
2021-08-30 13.70 13.70 12.55 13.55 0.0M
2021-08-27 12.45 13.30 12.45 13.05 0.0M
2021-08-26 13.10 13.10 12.70 12.70 0.0M
2021-08-25 13.10 13.75 12.45 12.70 0.0M
2021-08-24 14.05 14.05 13.10 13.10 0.0M
2021-08-23 14.10 14.20 13.75 13.75 0.0M
2021-08-20 14.75 15.15 13.80 13.80 0.0M
2021-08-18 15.00 15.00 14.45 14.45 0.0M
2021-08-17 16.25 16.65 15.20 15.20 0.0M
2021-08-16 15.50 15.95 14.45 15.90 0.0M
2021-08-13 14.60 15.25 13.95 15.20 0.0M
2021-08-12 14.60 14.60 14.60 14.60 0.0M
2021-08-11 15.85 15.85 15.35 15.35 0.0M
2021-08-10 17.35 17.35 16.15 16.15 0.0M
2021-08-09 16.75 17.55 16.00 17.00 0.0M
2021-08-06 16.95 17.50 16.65 16.75 0.0M
2021-08-05 18.80 18.95 17.50 17.50 0.0M
2021-08-04 18.35 19.25 17.45 18.40 0.0M
2021-08-03 18.60 19.10 18.00 18.35 0.0M
2021-08-02 17.40 18.25 17.00 18.20 0.0M
2021-07-30 17.60 17.85 16.20 17.40 0.0M
2021-07-29 16.85 17.15 16.35 17.05 0.0M
2021-07-28 17.10 17.10 16.05 16.35 0.0M
2021-07-27 16.25 17.25 15.70 16.40 0.0M
2021-07-26 16.60 17.85 16.25 16.50 0.0M
2021-07-23 17.10 17.10 16.25 17.00 0.0M
2021-07-22 17.50 17.75 17.10 17.10 0.0M
2021-07-20 18.45 18.95 17.15 17.15 0.0M
2021-07-19 17.85 19.10 17.75 18.05 0.0M
2021-07-16 18.15 19.00 17.60 18.20 0.0M
2021-07-15 18.45 18.65 16.95 18.50 0.0M
2021-07-14 17.95 18.75 17.10 17.80 0.0M
2021-07-13 18.90 18.90 17.30 17.95 0.0M
2021-07-12 18.95 19.30 17.50 18.05 0.0M
2021-07-09 17.85 18.90 17.35 18.40 0.0M
2021-07-08 17.45 18.30 17.45 18.20 0.0M
2021-07-07 17.00 17.45 15.85 17.45 0.0M
2021-07-06 16.50 16.75 15.35 16.65 0.0M
2021-07-05 16.50 16.55 15.95 16.00 0.0M
2021-07-02 17.35 17.35 16.10 16.75 0.0M
2021-07-01 17.40 17.72 16.85 16.85 0.0M
2021-06-30 17.72 17.72 17.72 17.72 0.0M
2021-06-29 18.65 18.65 18.65 18.65 0.0M
2021-06-28 21.27 21.40 19.63 19.63 0.0M
2021-06-25 22.82 22.82 20.66 20.66 0.0M
2021-06-24 22.80 22.80 20.64 21.74 0.0M
2021-06-23 21.72 21.72 21.00 21.72 0.0M
2021-06-22 20.69 20.69 20.00 20.69 0.0M
2021-06-21 19.71 19.71 18.00 19.71 0.0M
2021-06-18 18.78 18.78 18.77 18.78 0.0M
2021-06-17 17.89 17.89 17.89 17.89 0.0M
2021-06-16 17.04 17.04 17.04 17.04 0.0M
2021-06-15 16.20 16.23 16.20 16.23 0.0M
2021-06-14 15.46 15.46 14.74 15.46 0.0M
2021-06-11 14.35 14.74 13.34 14.73 0.0M
2021-06-10 14.51 14.51 13.13 14.04 0.0M
2021-06-09 14.25 14.64 13.80 13.82 0.0M
2021-06-08 13.29 13.95 12.63 13.95 0.0M
2021-06-07 13.00 13.70 12.43 13.29 0.0M
2021-06-04 13.10 13.34 13.08 13.08 0.0M
2021-06-03 12.83 13.35 12.83 13.34 0.0M
2021-06-02 13.09 13.09 13.09 13.09 0.0M
2021-06-01 13.35 13.35 13.35 13.35 0.0M
2021-05-31 13.62 13.62 13.62 13.62 0.0M
2021-05-28 14.45 14.45 13.89 13.89 0.0M
2021-05-27 14.17 14.17 14.17 14.17 0.0M
2021-05-26 14.45 14.45 14.45 14.45 0.0M
2021-05-25 14.75 14.75 14.74 14.74 0.0M
2021-05-24 15.04 15.04 15.04 15.04 0.0M
2021-05-21 15.50 15.50 15.34 15.34 0.0M
2021-05-20 16.27 16.27 15.65 15.65 0.0M
2021-05-19 15.34 15.96 15.34 15.96 0.0M
2021-05-18 15.65 15.65 15.05 15.65 0.0M
2021-05-17 15.35 15.35 15.35 15.35 0.0M
2021-05-14 15.05 15.05 15.05 15.05 0.0M
2021-05-12 14.76 14.76 14.76 14.76 0.0M
2021-05-11 14.48 14.48 14.20 14.48 0.0M
2021-05-10 14.20 14.20 14.20 14.20 0.0M
2021-05-07 13.93 13.93 13.93 13.93 0.0M
2021-05-06 13.66 13.66 13.66 13.66 0.0M
2021-05-05 13.40 13.40 13.40 13.40 0.0M
2021-05-04 13.14 13.14 13.14 13.14 0.0M
2021-05-03 12.89 12.89 12.89 12.89 0.0M
2021-04-30 12.64 12.64 12.64 12.64 0.0M
2021-04-29 12.12 12.12 10.99 12.04 0.0M
2021-04-28 11.50 11.60 11.50 11.55 0.0M
2021-04-27 11.05 11.05 11.05 11.05 0.0M
2021-04-26 10.53 10.53 9.90 10.53 0.0M
2021-04-23 10.03 10.03 10.03 10.03 0.0M
2021-04-22 9.56 9.56 9.56 9.56 0.0M
2021-04-20 9.11 9.11 9.11 9.11 0.0M
2021-04-19 8.68 8.68 8.68 8.68 0.0M
2021-04-16 8.27 8.27 8.27 8.27 0.0M
2021-04-15 7.88 7.88 7.88 7.88 0.0M
2021-04-13 7.40 7.88 7.40 7.51 0.0M
2021-04-12 7.75 7.75 7.03 7.51 0.0M
2021-04-09 7.35 7.39 7.35 7.39 0.0M
2021-04-08 6.71 7.04 6.71 7.04 0.0M
2021-04-07 6.60 6.71 6.60 6.71 0.0M
2021-04-06 6.73 6.73 6.60 6.60 0.0M
2021-04-05 6.73 6.86 6.60 6.60 0.0M
2021-04-01 6.86 6.86 6.73 6.73 0.0M
2021-03-31 6.97 6.97 6.71 6.86 0.0M
2021-03-30 6.84 6.84 6.84 6.84 0.0M
2021-03-26 6.84 6.84 6.84 6.84 0.0M
2021-03-25 6.84 6.84 6.84 6.84 0.0M
2021-03-24 6.97 6.97 6.97 6.97 0.0M
2021-03-23 6.97 6.97 6.97 6.97 0.0M
2021-03-22 7.39 7.39 7.11 7.11 0.0M
2021-03-19 7.25 7.25 7.25 7.25 0.0M
2021-03-18 7.25 7.25 7.11 7.11 0.0M
2021-03-17 7.53 7.53 7.25 7.25 0.0M
2021-03-16 7.25 7.39 7.25 7.39 0.0M
2021-03-15 7.25 7.25 7.11 7.25 0.0M
2021-03-12 7.39 7.39 7.25 7.25 0.0M
2021-03-10 7.39 7.39 7.11 7.39 0.0M
2021-03-09 7.50 7.50 7.25 7.25 0.0M
2021-03-08 7.22 7.36 7.22 7.36 0.0M
2021-03-05 7.22 7.22 7.22 7.22 0.0M
2021-03-04 7.08 7.08 7.08 7.08 0.0M
2021-03-03 6.95 6.95 6.95 6.95 0.0M
2021-03-02 6.82 6.82 6.82 6.82 0.0M
2021-03-01 6.56 6.69 6.56 6.69 0.0M
2021-02-26 6.55 6.56 6.52 6.56 0.0M
2021-02-25 6.44 6.44 6.30 6.44 0.0M
2021-02-24 6.32 6.32 6.32 6.32 0.0M
2021-02-23 6.44 6.44 6.44 6.44 0.0M
2021-02-22 6.57 6.57 6.57 6.57 0.0M
2021-02-19 6.80 6.80 6.70 6.70 0.0M
2021-02-18 6.83 6.83 6.83 6.83 0.0M
2021-02-17 6.96 6.96 6.96 6.96 0.0M
2021-02-16 7.10 7.10 7.10 7.10 0.0M
2021-02-15 7.24 7.52 7.24 7.24 0.0M
2021-02-12 7.38 7.38 7.38 7.38 0.0M
2021-02-11 7.53 7.53 7.53 7.53 0.0M
2021-02-10 7.68 7.68 7.68 7.68 0.0M
2021-02-09 7.83 7.83 7.83 7.83 0.0M
2021-02-08 7.98 7.98 7.98 7.98 0.0M
2021-02-05 8.14 8.14 8.14 8.14 0.0M
2021-02-04 8.30 8.30 8.30 8.30 0.0M
2021-02-03 8.46 8.46 8.46 8.46 0.0M
2021-02-02 8.95 8.95 8.63 8.63 0.0M
2021-01-29 8.80 8.80 8.80 8.80 0.0M
2021-01-27 8.97 8.97 8.97 8.97 0.0M
2021-01-21 9.15 9.15 9.15 9.15 0.0M
2021-01-20 9.33 9.33 9.33 9.33 0.0M
2021-01-19 9.52 9.52 9.52 9.52 0.0M
2021-01-18 9.71 9.71 9.71 9.71 0.0M
2021-01-15 9.90 10.10 9.90 9.90 0.0M
2021-01-14 10.10 10.10 10.10 10.10 0.0M
2021-01-13 10.34 10.34 9.95 10.30 0.0M
2021-01-12 10.54 10.54 10.14 10.14 0.0M
2021-01-11 10.50 10.50 9.50 10.34 0.0M
2021-01-08 10.00 10.00 9.06 10.00 0.0M
2021-01-07 9.55 9.55 8.65 9.53 0.0M
2021-01-06 9.10 9.10 9.10 9.10 0.0M
2021-01-05 8.65 8.67 8.65 8.67 0.0M
2021-01-04 8.26 8.26 8.26 8.26 0.0M
2021-01-01 7.50 7.87 7.50 7.87 0.0M