NHPC (NHPC)

NHPC
🏛️ India →
86.93
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:07 82.55 82.55 82.55 82.55 53.1K
09:15 82.41 82.71 82.41 82.53 243.5K
09:16 82.61 82.65 82.51 82.61 75.1K
09:17 82.64 82.74 82.64 82.65 47.2K
09:18 82.61 82.62 82.35 82.35 149.7K
09:19 82.36 82.48 82.36 82.48 57.5K
09:20 82.47 82.47 82.36 82.36 52.8K
09:21 82.36 82.48 82.34 82.44 37.1K
09:22 82.44 82.58 82.44 82.58 33.5K
09:23 82.58 82.58 82.50 82.58 27.7K
09:24 82.55 82.66 82.55 82.66 18.2K
09:25 82.70 82.80 82.70 82.74 60.2K
09:26 82.69 82.73 82.56 82.56 67.9K
09:27 82.59 82.59 82.46 82.46 37.4K
09:28 82.49 82.56 82.49 82.51 27.4K
09:29 82.64 82.65 82.56 82.63 21.1K
09:30 82.64 82.75 82.62 82.62 47.8K
09:31 82.62 82.69 82.56 82.69 18.5K
09:32 82.65 82.80 82.64 82.79 40.0K
09:33 82.76 82.87 82.76 82.87 69.7K
09:34 82.90 82.90 82.86 82.88 24.6K
09:35 82.92 83.02 82.92 82.93 98.7K
09:36 82.94 83.01 82.94 82.99 45.2K
09:37 83.01 83.01 82.98 82.98 18.3K
09:38 82.98 82.98 82.90 82.95 43.8K
09:39 82.94 82.95 82.87 82.90 40.4K
09:40 82.90 82.90 82.84 82.89 63.3K
09:41 82.89 83.11 82.89 83.10 79.7K
09:42 83.10 83.19 83.06 83.19 67.3K
09:43 83.18 83.20 83.15 83.20 33.2K
09:44 83.20 83.20 83.03 83.03 44.3K
09:45 83.13 83.19 83.13 83.19 35.6K
09:46 83.19 83.21 83.17 83.20 30.0K
09:47 83.25 83.43 83.22 83.38 173.4K
09:48 83.34 83.36 83.26 83.28 36.0K
09:49 83.26 83.35 83.26 83.33 31.7K
09:50 83.33 83.37 83.29 83.34 24.8K
09:51 83.30 83.33 83.05 83.05 76.6K
09:52 83.08 83.10 83.06 83.06 23.1K
09:53 83.05 83.10 82.95 82.95 69.7K
09:54 82.96 83.08 82.96 82.96 56.0K
09:55 82.99 83.00 82.93 82.94 11.5K
09:56 82.94 82.96 82.86 82.86 31.7K
09:57 82.85 82.93 82.84 82.85 21.8K
09:58 82.82 82.99 82.80 82.99 40.4K
09:59 82.95 82.99 82.91 82.99 26.4K
10:00 82.95 82.95 82.89 82.91 36.1K
10:01 82.90 82.90 82.81 82.81 20.8K
10:02 82.83 82.85 82.78 82.85 37.0K
10:03 82.85 82.99 82.85 82.89 37.1K
10:04 82.84 82.85 82.80 82.85 62.3K
10:05 82.91 82.91 82.80 82.84 14.3K
10:06 82.76 82.80 82.74 82.75 32.3K
10:07 82.74 82.79 82.74 82.79 11.4K
10:08 82.83 82.84 82.70 82.71 52.8K
10:09 82.73 82.73 82.58 82.61 74.8K
10:10 82.62 82.65 82.58 82.59 31.9K
10:11 82.59 82.69 82.57 82.68 16.7K
10:12 82.67 82.70 82.61 82.61 11.4K
10:13 82.63 82.64 82.55 82.60 19.4K
10:14 82.60 82.60 82.53 82.57 21.1K
10:15 82.55 82.55 82.40 82.40 78.0K
10:16 82.41 82.43 82.35 82.35 12.2K
10:17 82.32 82.40 82.32 82.40 18.4K
10:18 82.40 82.40 82.33 82.35 38.0K
10:19 82.33 82.35 82.20 82.30 47.2K
10:20 82.32 82.37 82.29 82.37 14.1K
10:21 82.34 82.37 82.30 82.34 11.1K
10:22 82.33 82.38 82.33 82.38 9.8K
10:23 82.33 82.38 82.33 82.33 11.1K
10:24 82.35 82.40 82.32 82.37 10.8K
10:25 82.34 82.39 82.34 82.37 15.3K
10:26 82.33 82.37 82.33 82.33 12.0K
10:27 82.36 82.36 82.25 82.25 34.0K
10:28 82.29 82.29 82.25 82.28 8.3K
10:29 82.27 82.28 82.20 82.20 31.7K
10:30 82.23 82.23 82.12 82.19 22.1K
10:31 82.20 82.23 82.18 82.23 13.4K
10:32 82.21 82.24 82.18 82.18 19.6K
10:33 82.16 82.23 82.12 82.20 91.8K
10:34 82.24 82.26 82.21 82.26 17.5K
10:35 82.25 82.28 82.18 82.18 16.2K
10:36 82.17 82.22 82.12 82.17 9.1K
10:37 82.14 82.15 82.11 82.15 28.6K
10:38 82.15 82.19 82.15 82.18 30.0K
10:39 82.15 82.18 82.15 82.16 8.5K
10:40 82.16 82.20 82.16 82.17 16.9K
10:41 82.18 82.18 82.06 82.14 51.6K
10:42 82.14 82.19 82.09 82.16 30.2K
10:43 82.07 82.15 82.07 82.11 8.4K
10:44 82.11 82.12 82.04 82.10 19.7K
10:45 82.09 82.10 82.03 82.03 12.9K
10:46 82.03 82.19 82.03 82.12 26.8K
10:47 82.19 82.19 82.17 82.19 18.4K
10:48 82.17 82.19 82.13 82.19 21.3K
10:49 82.14 82.20 82.11 82.16 7.5K
10:50 82.15 82.16 82.09 82.09 6.5K
10:51 82.12 82.14 82.10 82.14 6.8K
10:52 82.14 82.14 82.10 82.14 6.3K
10:53 82.14 82.19 82.10 82.19 43.5K
10:54 82.19 82.20 82.10 82.10 6.2K
10:55 82.12 82.19 82.11 82.11 9.6K
10:56 82.19 82.20 82.13 82.15 27.6K
10:57 82.16 82.20 82.13 82.19 17.6K
10:58 82.19 82.19 82.02 82.07 34.9K
10:59 82.06 82.10 82.06 82.06 10.4K
11:00 82.11 82.13 82.07 82.13 12.6K
11:01 82.12 82.15 82.09 82.10 15.2K
11:02 82.10 82.16 82.10 82.16 6.9K
11:03 82.14 82.18 82.14 82.15 19.3K
11:04 82.11 82.15 82.11 82.11 10.2K
11:05 82.11 82.11 82.02 82.06 25.2K
11:06 82.03 82.03 81.80 81.87 203.8K
11:07 81.87 81.87 81.84 81.85 10.9K
11:08 81.85 81.98 81.84 81.86 32.3K
11:09 81.86 81.90 81.81 81.84 24.2K
11:10 81.81 81.85 81.81 81.84 20.6K
11:11 81.83 81.85 81.80 81.85 16.5K
11:12 81.82 81.90 81.82 81.90 23.9K
11:13 81.90 81.95 81.90 81.92 8.6K
11:14 81.94 81.95 81.92 81.95 6.1K
11:15 81.95 81.95 81.87 81.87 27.7K
11:16 81.88 81.92 81.85 81.92 9.7K
11:17 81.92 81.94 81.89 81.94 15.4K
11:18 81.94 81.95 81.85 81.85 15.4K
11:19 81.88 81.91 81.83 81.90 11.0K
11:20 81.91 81.91 81.85 81.89 9.2K
11:21 81.90 81.90 81.86 81.86 2.6K
11:22 81.89 81.89 81.85 81.88 9.2K
11:23 81.85 81.90 81.76 81.80 48.9K
11:24 81.78 81.81 81.74 81.79 28.1K
11:25 81.75 81.82 81.75 81.77 22.2K
11:26 81.79 81.79 81.66 81.66 42.7K
11:27 81.67 81.67 81.62 81.62 55.6K
11:28 81.64 81.70 81.63 81.66 54.6K
11:29 81.66 81.66 81.57 81.60 16.8K
11:30 81.61 81.71 81.61 81.67 114.1K
11:31 81.75 81.83 81.75 81.76 19.1K
11:32 81.77 81.82 81.75 81.76 9.0K
11:33 81.78 81.78 81.75 81.76 11.0K
11:34 81.76 81.78 81.70 81.73 11.3K
11:35 81.73 81.75 81.68 81.68 17.1K
11:36 81.70 81.70 81.66 81.67 10.4K
11:37 81.68 81.68 81.57 81.57 19.2K
11:38 81.61 81.61 81.56 81.60 12.5K
11:39 81.57 81.70 81.57 81.69 22.6K
11:40 81.69 81.74 81.67 81.70 14.0K
11:41 81.73 81.73 81.64 81.70 9.9K
11:42 81.70 81.70 81.64 81.64 14.9K
11:43 81.68 81.68 81.58 81.58 9.6K
11:44 81.59 81.61 81.55 81.60 7.1K
11:45 81.61 81.61 81.57 81.60 7.0K
11:46 81.60 81.60 81.58 81.60 6.2K
11:47 81.60 81.60 81.55 81.60 8.3K
11:48 81.57 81.60 81.56 81.56 9.3K
11:49 81.56 81.63 81.56 81.60 19.8K
11:50 81.56 81.60 81.54 81.54 16.5K
11:51 81.54 81.57 81.53 81.55 17.4K
11:52 81.51 81.55 81.51 81.53 25.7K
11:53 81.53 81.53 81.50 81.52 10.2K
11:54 81.53 81.55 81.52 81.52 19.5K
11:55 81.52 81.55 81.44 81.44 69.5K
11:56 81.41 81.44 81.37 81.44 51.5K
11:57 81.47 81.55 81.41 81.55 22.6K
11:58 81.54 81.54 81.48 81.48 6.7K
11:59 81.50 81.50 81.39 81.39 12.1K
12:00 81.41 81.41 81.31 81.34 15.7K
12:01 81.35 81.37 81.31 81.31 11.8K
12:02 81.35 81.38 81.32 81.35 34.6K
12:03 81.31 81.36 81.30 81.36 21.5K
12:04 81.34 81.40 81.34 81.40 41.2K
12:05 81.42 81.45 81.37 81.45 22.2K
12:06 81.42 81.60 81.42 81.55 33.3K
12:07 81.52 81.59 81.50 81.52 12.8K
12:08 81.52 81.52 81.48 81.51 9.7K
12:09 81.50 81.59 81.50 81.52 26.0K
12:10 81.48 81.52 81.46 81.46 13.1K
12:11 81.50 81.52 81.47 81.52 13.5K
12:12 81.52 81.52 81.43 81.48 21.3K
12:13 81.48 81.48 81.42 81.47 11.8K
12:14 81.44 81.48 81.43 81.46 12.9K
12:15 81.46 81.46 81.38 81.44 10.8K
12:16 81.42 81.42 81.33 81.39 31.0K
12:17 81.35 81.40 81.32 81.34 33.6K
12:18 81.32 81.32 81.26 81.28 15.4K
12:19 81.28 81.32 81.27 81.31 14.3K
12:20 81.36 81.36 81.30 81.30 11.8K
12:21 81.27 81.32 81.24 81.24 24.2K
12:22 81.21 81.25 81.20 81.23 16.5K
12:23 81.23 81.28 81.22 81.27 32.3K
12:24 81.25 81.29 81.23 81.29 11.0K
12:25 81.29 81.37 81.25 81.32 16.6K
12:26 81.29 81.32 81.25 81.26 19.3K
12:27 81.29 81.39 81.29 81.39 31.7K
12:28 81.40 81.45 81.40 81.44 21.9K
12:29 81.48 81.48 81.39 81.39 23.3K
12:30 81.39 81.39 81.33 81.35 8.8K
12:31 81.34 81.35 81.33 81.33 10.2K
12:32 81.33 81.33 81.28 81.28 10.2K
12:33 81.28 81.30 81.25 81.27 17.7K
12:34 81.25 81.32 81.25 81.29 10.9K
12:35 81.30 81.30 81.22 81.28 23.5K
12:36 81.23 81.26 81.20 81.21 10.8K
12:37 81.21 81.21 81.15 81.15 33.0K
12:38 81.15 81.15 81.12 81.12 25.4K
12:39 81.14 81.14 81.11 81.13 38.8K
12:40 81.14 81.14 81.12 81.12 13.1K
12:41 81.13 81.14 81.08 81.08 154.3K
12:42 81.05 81.05 81.01 81.04 75.5K
12:43 81.05 81.05 81.01 81.04 17.5K
12:44 81.04 81.04 81.00 81.01 16.7K
12:45 81.00 81.00 80.83 80.85 112.8K
12:46 80.85 80.88 80.76 80.76 85.8K
12:47 80.76 80.93 80.75 80.90 35.4K
12:48 80.90 81.03 80.90 81.00 33.6K
12:49 80.98 81.00 80.95 80.95 12.4K
12:50 80.98 81.05 80.95 81.04 23.0K
12:51 81.00 81.02 80.95 81.02 29.3K
12:52 81.02 81.02 80.94 80.96 41.2K
12:53 80.98 80.98 80.89 80.92 15.8K
12:54 80.93 80.99 80.92 80.96 15.1K
12:55 80.98 80.99 80.91 80.99 20.7K
12:56 80.96 80.98 80.93 80.97 17.6K
12:57 80.98 80.99 80.93 80.99 17.9K
12:58 80.98 80.98 80.90 80.93 12.4K
12:59 80.93 80.93 80.85 80.87 9.8K
13:00 80.85 80.87 80.80 80.80 11.4K
13:01 80.82 80.88 80.80 80.85 13.3K
13:02 80.86 80.86 80.74 80.78 38.2K
13:03 80.80 80.84 80.79 80.83 17.8K
13:04 80.83 80.83 80.73 80.74 25.1K
13:05 80.74 80.83 80.73 80.79 18.3K
13:06 80.85 80.99 80.83 80.95 45.9K
13:07 80.93 81.02 80.92 81.00 24.9K
13:08 80.99 81.04 80.97 81.02 28.6K
13:09 80.95 81.05 80.91 80.91 16.9K
13:10 80.94 80.94 80.87 80.92 17.2K
13:11 80.90 80.90 80.75 80.75 22.6K
13:12 80.82 80.84 80.75 80.79 20.3K
13:13 80.81 80.82 80.71 80.82 23.5K
13:14 80.80 80.83 80.73 80.73 77.1K
13:15 80.71 80.71 80.62 80.68 55.5K
13:16 80.68 80.69 80.65 80.68 22.9K
13:17 80.67 80.73 80.60 80.72 25.9K
13:18 80.68 80.70 80.66 80.70 19.8K
13:19 80.72 80.72 80.66 80.67 16.5K
13:20 80.63 80.68 80.63 80.68 38.8K
13:21 80.68 80.75 80.64 80.75 19.2K
13:22 80.75 80.75 80.62 80.65 16.3K
13:23 80.67 80.74 80.62 80.72 17.5K
13:24 80.71 80.73 80.66 80.72 10.2K
13:25 80.72 80.80 80.69 80.73 24.5K
13:26 80.74 80.74 80.60 80.63 28.7K
13:27 80.64 80.64 80.58 80.60 20.9K
13:28 80.63 80.71 80.61 80.67 15.3K
13:29 80.67 80.76 80.66 80.69 32.5K
13:30 80.69 80.69 80.63 80.69 11.8K
13:31 80.69 80.69 80.64 80.67 16.5K
13:32 80.65 80.70 80.65 80.68 15.7K
13:33 80.65 80.70 80.62 80.70 6.8K
13:34 80.70 80.70 80.62 80.64 8.9K
13:35 80.64 80.74 80.64 80.71 25.2K
13:36 80.72 80.72 80.65 80.71 13.6K
13:37 80.71 80.71 80.64 80.64 10.7K
13:38 80.69 80.69 80.63 80.69 12.5K
13:39 80.69 80.70 80.69 80.70 17.1K
13:40 80.70 80.76 80.68 80.70 37.8K
13:41 80.75 80.75 80.68 80.69 12.2K
13:42 80.69 80.75 80.66 80.69 28.8K
13:43 80.68 80.71 80.65 80.67 11.8K
13:44 80.66 80.74 80.62 80.72 16.3K
13:45 80.70 80.74 80.70 80.70 20.3K
13:46 80.69 80.69 80.63 80.65 10.5K
13:47 80.65 80.67 80.60 80.67 9.7K
13:48 80.63 80.74 80.63 80.71 18.5K
13:49 80.70 80.75 80.70 80.73 17.5K
13:50 80.73 80.76 80.70 80.72 17.3K
13:51 80.72 80.72 80.68 80.70 12.4K
13:52 80.70 80.77 80.70 80.75 13.0K
13:53 80.73 80.77 80.71 80.74 11.3K
13:54 80.73 80.90 80.73 80.90 16.1K
13:55 80.90 80.90 80.79 80.79 19.9K
13:56 80.79 80.79 80.70 80.73 43.4K
13:57 80.74 80.76 80.69 80.71 8.5K
13:58 80.70 80.78 80.70 80.75 17.8K
13:59 80.76 80.87 80.76 80.87 27.9K
14:00 80.87 80.95 80.87 80.94 33.7K
14:01 80.92 80.95 80.86 80.90 28.4K
14:02 80.90 81.07 80.90 80.95 66.2K
14:03 80.97 80.97 80.91 80.95 16.6K
14:04 80.95 81.03 80.92 81.03 24.7K
14:05 81.05 81.07 81.01 81.01 26.8K
14:06 81.04 81.04 80.96 81.00 13.4K
14:07 80.99 81.03 80.97 81.03 11.8K
14:08 81.00 81.06 81.00 81.06 25.8K
14:09 81.06 81.07 81.04 81.07 23.2K
14:10 81.07 81.07 81.03 81.06 16.6K
14:11 81.07 81.07 80.93 81.00 28.7K
14:12 81.00 81.00 80.96 81.00 18.3K
14:13 81.00 81.00 80.95 80.97 38.3K
14:14 80.96 81.01 80.95 81.01 17.7K
14:15 81.00 81.13 81.00 81.10 45.1K
14:16 81.11 81.13 81.10 81.11 19.9K
14:17 81.11 81.19 81.11 81.19 33.4K
14:18 81.19 81.19 81.13 81.17 29.4K
14:19 81.19 81.19 81.14 81.15 24.4K
14:20 81.15 81.20 81.15 81.16 18.3K
14:21 81.19 81.25 81.18 81.24 33.4K
14:22 81.27 81.27 81.20 81.24 25.4K
14:23 81.24 81.26 81.21 81.21 10.7K
14:24 81.24 81.24 81.13 81.13 36.7K
14:25 81.13 81.16 81.07 81.07 25.5K
14:26 81.12 81.12 81.03 81.04 15.7K
14:27 81.04 81.09 81.02 81.08 50.3K
14:28 81.08 81.08 81.01 81.05 9.0K
14:29 81.02 81.08 81.01 81.07 20.8K
14:30 81.07 81.07 81.00 81.01 18.9K
14:31 81.02 81.08 81.02 81.08 14.2K
14:32 81.08 81.08 81.02 81.05 15.3K
14:33 81.04 81.09 81.04 81.08 14.8K
14:34 81.08 81.08 81.04 81.08 12.8K
14:35 81.07 81.07 81.02 81.02 20.4K
14:36 81.00 81.04 80.96 81.04 48.6K
14:37 81.02 81.03 81.00 81.01 10.9K
14:38 81.01 81.02 80.96 81.02 18.9K
14:39 81.00 81.02 80.98 81.02 8.7K
14:40 81.01 81.02 80.96 80.98 14.0K
14:41 80.96 80.96 80.82 80.82 55.5K
14:42 80.80 80.92 80.80 80.91 30.6K
14:43 80.81 80.95 80.81 80.90 44.5K
14:44 80.89 80.95 80.89 80.90 9.1K
14:45 80.90 80.96 80.89 80.93 12.7K
14:46 80.92 80.95 80.85 80.91 10.1K
14:47 80.92 80.95 80.91 80.95 16.8K
14:48 80.95 80.96 80.91 80.94 15.2K
14:49 80.94 80.96 80.90 80.90 13.1K
14:50 80.91 80.91 80.88 80.89 15.0K
14:51 80.88 80.91 80.88 80.90 15.0K
14:52 80.89 80.90 80.87 80.90 14.0K
14:53 80.89 80.92 80.89 80.91 11.0K
14:54 80.91 80.95 80.91 80.92 16.6K
14:55 80.91 80.92 80.83 80.90 44.8K
14:56 80.86 80.88 80.85 80.87 9.4K
14:57 80.92 80.95 80.87 80.93 39.7K
14:58 80.94 80.94 80.87 80.90 21.4K
14:59 80.90 80.93 80.86 80.88 10.2K
15:00 80.88 80.88 80.81 80.85 26.0K
15:01 80.85 80.87 80.81 80.81 23.2K
15:02 80.81 80.84 80.81 80.81 19.6K
15:03 80.86 80.86 80.82 80.82 21.1K
15:04 80.85 80.90 80.84 80.89 35.3K
15:05 80.90 80.94 80.85 80.92 34.6K
15:06 80.91 80.94 80.91 80.94 20.1K
15:07 80.90 80.93 80.88 80.88 14.1K
15:08 80.90 80.90 80.85 80.87 42.0K
15:09 80.85 81.03 80.85 81.03 153.4K
15:10 81.05 81.05 80.98 81.02 56.5K
15:11 81.03 81.03 80.96 81.00 19.4K
15:12 81.00 81.00 80.91 80.91 24.9K
15:13 80.95 80.97 80.90 80.95 44.4K
15:14 80.93 81.09 80.93 81.05 85.3K
15:15 81.00 81.02 80.96 81.00 68.8K
15:16 80.95 80.95 80.92 80.92 54.5K
15:17 80.90 80.92 80.87 80.89 30.6K
15:18 80.85 80.92 80.85 80.86 93.8K
15:19 80.87 80.87 80.80 80.80 68.1K
15:20 80.80 80.89 80.80 80.86 66.9K
15:21 80.89 80.90 80.81 80.89 37.0K
15:22 80.88 80.94 80.88 80.92 22.9K
15:23 80.94 80.95 80.90 80.90 39.4K
15:24 80.90 80.90 80.86 80.88 32.2K
15:25 80.85 80.87 80.81 80.81 95.8K
15:26 80.82 80.85 80.80 80.82 53.6K
15:27 80.82 80.82 80.77 80.77 46.5K
15:28 80.76 80.77 80.66 80.66 77.0K
15:29 80.70 80.87 80.64 80.87 105.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles