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 80.87 80.87 80.87 80.87 55.5K
09:15 81.19 81.41 81.19 81.32 124.4K
09:16 81.32 81.54 81.32 81.54 100.8K
09:17 81.64 81.64 81.52 81.60 66.9K
09:18 81.59 81.72 81.44 81.44 80.8K
09:19 81.38 81.38 81.20 81.20 42.0K
09:20 81.20 81.32 81.18 81.18 41.2K
09:21 81.20 81.24 81.01 81.01 76.1K
09:22 81.05 81.14 80.93 80.98 132.0K
09:23 80.95 81.00 80.92 80.93 136.2K
09:24 80.98 81.16 80.98 81.13 68.1K
09:25 81.09 81.17 81.05 81.05 36.9K
09:26 81.06 81.18 81.02 81.10 61.7K
09:27 81.14 81.20 81.08 81.14 28.2K
09:28 81.20 81.29 81.11 81.25 33.3K
09:29 81.24 81.28 81.16 81.16 14.3K
09:30 81.19 81.31 81.19 81.28 28.9K
09:31 81.29 81.29 81.24 81.24 33.3K
09:32 81.26 81.38 81.18 81.23 95.3K
09:33 81.27 81.27 81.15 81.18 57.0K
09:34 81.15 81.25 81.06 81.24 44.4K
09:35 81.19 81.33 81.19 81.33 29.9K
09:36 81.43 81.57 81.41 81.42 106.7K
09:37 81.44 81.47 81.44 81.44 12.7K
09:38 81.45 81.50 81.45 81.47 20.5K
09:39 81.50 81.58 81.47 81.58 33.5K
09:40 81.59 81.62 81.51 81.62 32.2K
09:41 81.63 81.74 81.63 81.74 86.6K
09:42 81.73 81.87 81.71 81.87 69.7K
09:43 81.87 81.96 81.87 81.95 71.6K
09:44 81.92 81.96 81.86 81.90 19.4K
09:45 81.89 82.10 81.89 82.06 90.5K
09:46 82.07 82.14 82.03 82.14 38.7K
09:47 82.15 82.16 82.12 82.16 38.4K
09:48 82.15 82.18 82.00 82.03 46.2K
09:49 81.96 82.10 81.96 82.10 37.0K
09:50 82.04 82.08 81.93 81.94 37.5K
09:51 82.00 82.00 81.84 81.84 59.1K
09:52 81.80 81.87 81.79 81.82 38.3K
09:53 81.86 81.86 81.76 81.80 34.6K
09:54 81.77 81.84 81.71 81.84 40.1K
09:55 81.90 81.90 81.84 81.88 31.5K
09:56 81.74 81.76 81.56 81.57 93.4K
09:57 81.55 81.62 81.55 81.56 77.3K
09:58 81.56 81.68 81.50 81.68 111.1K
09:59 81.68 81.68 81.58 81.64 15.7K
10:00 81.60 81.65 81.59 81.64 31.5K
10:01 81.61 81.77 81.61 81.77 31.0K
10:02 81.77 81.80 81.72 81.80 18.4K
10:03 81.77 81.89 81.77 81.88 41.8K
10:04 81.88 81.88 81.83 81.83 25.2K
10:05 81.83 81.90 81.80 81.86 33.5K
10:06 81.90 81.91 81.86 81.91 12.9K
10:07 81.88 81.88 81.77 81.79 41.4K
10:08 81.81 81.83 81.75 81.83 10.5K
10:09 81.83 81.83 81.79 81.83 4.2K
10:10 81.81 81.83 81.70 81.80 35.9K
10:11 81.76 81.81 81.73 81.80 46.2K
10:12 81.84 81.90 81.82 81.90 11.6K
10:13 81.90 81.94 81.90 81.94 13.5K
10:14 81.91 81.92 81.84 81.87 50.7K
10:15 81.89 81.99 81.89 81.99 31.1K
10:16 81.94 81.99 81.92 81.97 17.0K
10:17 81.98 82.04 81.98 82.00 24.8K
10:18 81.97 82.04 81.96 82.04 21.0K
10:19 82.04 82.25 82.01 82.25 67.5K
10:20 82.25 82.30 82.24 82.24 45.7K
10:21 82.24 82.25 82.24 82.24 13.8K
10:22 82.24 82.25 82.17 82.19 33.0K
10:23 82.18 82.25 82.18 82.25 20.9K
10:24 82.22 82.27 82.20 82.23 8.1K
10:25 82.27 82.35 82.24 82.35 27.2K
10:26 82.32 82.35 82.29 82.32 34.3K
10:27 82.33 82.36 82.27 82.27 14.0K
10:28 82.30 82.31 82.26 82.29 10.2K
10:29 82.29 82.29 82.25 82.27 23.4K
10:30 82.27 82.28 82.22 82.24 11.1K
10:31 82.27 82.27 82.18 82.20 19.1K
10:32 82.23 82.32 82.20 82.32 34.6K
10:33 82.29 82.34 82.28 82.34 9.3K
10:34 82.37 82.37 82.35 82.37 13.6K
10:35 82.37 82.40 82.36 82.36 25.9K
10:36 82.36 82.40 82.32 82.40 28.1K
10:37 82.36 82.40 82.30 82.30 33.2K
10:38 82.32 82.34 82.32 82.32 7.4K
10:39 82.30 82.32 82.25 82.28 10.5K
10:40 82.30 82.38 82.28 82.38 23.0K
10:41 82.35 82.38 82.31 82.35 8.6K
10:42 82.33 82.45 82.33 82.45 49.5K
10:43 82.45 82.50 82.45 82.46 30.5K
10:44 82.46 82.46 82.43 82.43 10.6K
10:45 82.46 82.46 82.40 82.41 47.2K
10:46 82.45 82.45 82.41 82.45 12.2K
10:47 82.48 82.49 82.40 82.40 36.3K
10:48 82.40 82.42 82.39 82.39 5.9K
10:49 82.40 82.40 82.36 82.36 14.7K
10:50 82.38 82.41 82.38 82.39 6.7K
10:51 82.38 82.40 82.36 82.39 6.8K
10:52 82.36 82.39 82.36 82.36 5.6K
10:53 82.39 82.39 82.36 82.37 3.9K
10:54 82.40 82.43 82.40 82.42 9.2K
10:55 82.43 82.49 82.42 82.45 20.5K
10:56 82.49 82.49 82.45 82.45 10.5K
10:57 82.45 82.45 82.36 82.36 11.6K
10:58 82.35 82.36 82.29 82.29 19.8K
10:59 82.26 82.32 82.25 82.32 9.3K
11:00 82.35 82.50 82.33 82.50 20.5K
11:01 82.47 82.55 82.45 82.55 44.3K
11:02 82.53 82.55 82.53 82.55 38.4K
11:03 82.52 82.62 82.52 82.62 59.1K
11:04 82.58 82.68 82.56 82.68 129.0K
11:05 82.68 82.68 82.63 82.63 32.4K
11:06 82.60 82.64 82.51 82.58 13.6K
11:07 82.53 82.58 82.52 82.52 7.8K
11:08 82.53 82.60 82.53 82.59 16.7K
11:09 82.59 82.59 82.56 82.57 4.4K
11:10 82.54 82.68 82.54 82.59 29.3K
11:11 82.61 82.61 82.58 82.58 9.6K
11:12 82.58 82.60 82.58 82.60 6.2K
11:13 82.58 82.65 82.58 82.61 30.7K
11:14 82.61 82.64 82.61 82.64 1.0K
11:15 82.61 82.73 82.61 82.69 69.4K
11:16 82.68 82.68 82.65 82.66 9.0K
11:17 82.67 82.67 82.60 82.60 6.8K
11:18 82.60 82.60 82.22 82.24 141.8K
11:19 82.22 82.30 82.22 82.25 10.7K
11:20 82.24 82.35 82.24 82.35 11.3K
11:21 82.33 82.41 82.33 82.41 1.1K
11:22 82.38 82.41 82.33 82.33 50.4K
11:23 82.33 82.36 82.30 82.33 8.9K
11:24 82.33 82.36 82.30 82.34 12.2K
11:25 82.34 82.34 82.22 82.25 95.9K
11:26 82.22 82.35 82.22 82.28 59.9K
11:27 82.26 82.35 82.26 82.33 4.2K
11:28 82.31 82.38 82.31 82.34 13.3K
11:29 82.34 82.36 82.31 82.31 6.2K
11:30 82.31 82.34 82.31 82.34 4.3K
11:31 82.35 82.40 82.35 82.37 6.9K
11:32 82.36 82.37 82.33 82.37 16.4K
11:33 82.36 82.36 82.33 82.35 12.3K
11:34 82.35 82.38 82.35 82.36 6.8K
11:35 82.37 82.42 82.36 82.37 10.5K
11:36 82.41 82.42 82.36 82.42 3.5K
11:37 82.40 82.41 82.40 82.41 2.0K
11:38 82.40 82.41 82.36 82.37 9.5K
11:39 82.37 82.45 82.37 82.45 12.0K
11:40 82.46 82.47 82.41 82.44 9.9K
11:41 82.45 82.45 82.42 82.42 9.0K
11:42 82.42 82.42 82.40 82.40 6.9K
11:43 82.41 82.41 82.35 82.35 24.2K
11:44 82.35 82.35 82.32 82.32 6.6K
11:45 82.34 82.39 82.32 82.39 6.3K
11:46 82.40 82.42 82.36 82.42 8.1K
11:47 82.40 82.45 82.40 82.43 16.7K
11:48 82.45 82.45 82.40 82.40 17.8K
11:49 82.44 82.44 82.40 82.40 7.0K
11:50 82.36 82.38 82.31 82.32 9.4K
11:51 82.31 82.31 82.25 82.28 38.8K
11:52 82.29 82.34 82.29 82.34 3.7K
11:53 82.32 82.34 82.31 82.31 5.5K
11:54 82.32 82.33 82.31 82.32 4.2K
11:55 82.32 82.32 82.27 82.27 7.6K
11:56 82.29 82.30 82.25 82.30 6.1K
11:57 82.29 82.29 82.26 82.27 7.9K
11:58 82.28 82.28 82.26 82.26 23.0K
11:59 82.28 82.28 82.25 82.25 23.8K
12:00 82.25 82.26 82.21 82.22 15.0K
12:01 82.22 82.25 82.20 82.25 54.3K
12:02 82.22 82.23 82.10 82.10 162.7K
12:03 82.10 82.11 82.03 82.07 72.9K
12:04 82.07 82.09 82.04 82.04 19.1K
12:05 82.05 82.08 82.04 82.06 21.2K
12:06 82.06 82.13 82.05 82.11 14.7K
12:07 82.12 82.12 82.07 82.09 15.2K
12:08 82.09 82.09 82.04 82.05 14.2K
12:09 82.08 82.08 82.05 82.07 8.8K
12:10 82.05 82.05 82.03 82.05 13.5K
12:11 82.04 82.08 82.02 82.04 10.2K
12:12 82.02 82.05 82.00 82.01 11.9K
12:13 82.02 82.05 82.00 82.05 20.8K
12:14 82.02 82.05 82.00 82.02 6.6K
12:15 82.01 82.03 82.01 82.02 37.9K
12:16 82.05 82.05 82.02 82.02 7.8K
12:17 82.00 82.02 81.90 81.91 47.4K
12:18 81.96 81.97 81.90 81.90 19.8K
12:19 81.90 81.94 81.88 81.94 38.1K
12:20 81.92 81.96 81.91 81.95 16.5K
12:21 81.92 81.95 81.86 81.86 17.5K
12:22 81.85 81.85 81.80 81.83 22.4K
12:23 81.86 81.86 81.77 81.78 16.3K
12:24 81.80 81.85 81.77 81.85 18.8K
12:25 81.83 81.85 81.82 81.83 16.2K
12:26 81.83 81.83 81.80 81.82 11.4K
12:27 81.82 81.94 81.82 81.85 13.7K
12:28 81.85 81.85 81.80 81.81 36.6K
12:29 81.80 81.84 81.70 81.70 53.9K
12:30 81.73 81.76 81.72 81.73 21.3K
12:31 81.72 81.77 81.71 81.71 14.7K
12:32 81.71 81.72 81.65 81.66 10.3K
12:33 81.68 81.71 81.68 81.71 11.4K
12:34 81.69 81.72 81.55 81.56 41.6K
12:35 81.71 81.78 81.67 81.77 140.5K
12:36 81.74 81.78 81.70 81.70 7.4K
12:37 81.70 81.76 81.68 81.70 17.6K
12:38 81.72 81.81 81.72 81.81 31.6K
12:39 81.83 81.83 81.79 81.82 12.1K
12:40 81.80 81.82 81.77 81.77 5.3K
12:41 81.77 81.78 81.70 81.76 11.4K
12:42 81.70 81.75 81.69 81.75 18.2K
12:43 81.75 81.81 81.74 81.81 12.8K
12:44 81.83 81.89 81.83 81.89 18.7K
12:45 81.92 81.95 81.88 81.94 27.3K
12:46 81.92 82.00 81.91 82.00 16.2K
12:47 81.99 82.05 81.96 82.03 15.6K
12:48 82.09 82.09 82.00 82.00 34.3K
12:49 82.01 82.09 82.01 82.04 19.1K
12:50 82.04 82.12 82.02 82.06 23.1K
12:51 82.08 82.15 82.06 82.14 23.2K
12:52 82.15 82.17 82.11 82.13 16.9K
12:53 82.13 82.26 82.13 82.22 45.7K
12:54 82.22 82.22 82.16 82.16 17.6K
12:55 82.15 82.15 82.04 82.06 13.0K
12:56 82.05 82.10 82.05 82.10 5.7K
12:57 82.10 82.14 82.10 82.12 10.0K
12:58 82.12 82.13 82.10 82.11 11.0K
12:59 82.12 82.12 82.06 82.06 18.1K
13:00 82.06 82.09 82.02 82.02 16.2K
13:01 82.03 82.05 82.02 82.05 3.2K
13:02 82.03 82.09 82.03 82.09 18.3K
13:03 82.08 82.11 82.03 82.03 18.5K
13:04 82.03 82.04 82.01 82.04 4.1K
13:05 82.01 82.04 82.01 82.01 8.0K
13:06 82.02 82.02 81.96 81.99 23.7K
13:07 82.01 82.05 81.98 81.98 9.4K
13:08 81.97 82.04 81.97 82.01 11.7K
13:09 82.02 82.06 82.01 82.03 13.4K
13:10 82.03 82.04 82.01 82.01 28.1K
13:11 82.01 82.05 82.01 82.03 3.8K
13:12 82.03 82.05 82.01 82.05 4.2K
13:13 82.03 82.05 82.03 82.03 12.3K
13:14 81.97 81.97 81.91 81.97 23.7K
13:15 81.99 81.99 81.95 81.95 4.0K
13:16 81.96 82.04 81.96 82.04 8.0K
13:17 82.03 82.07 82.03 82.04 13.5K
13:18 82.04 82.04 81.96 81.98 52.2K
13:19 82.00 82.07 82.00 82.06 53.9K
13:20 82.04 82.08 82.01 82.01 10.2K
13:21 82.00 82.06 82.00 82.03 6.3K
13:22 82.01 82.05 82.01 82.04 4.1K
13:23 82.01 82.02 81.96 81.96 18.1K
13:24 81.95 81.96 81.90 81.90 17.2K
13:25 81.92 81.92 81.85 81.92 14.4K
13:26 81.89 81.94 81.89 81.92 8.4K
13:27 81.92 81.98 81.92 81.96 7.6K
13:28 81.97 81.99 81.96 81.99 6.3K
13:29 81.96 81.99 81.96 81.96 11.1K
13:30 81.99 81.99 81.98 81.99 1.0K
13:31 81.98 82.00 81.98 81.99 6.3K
13:32 81.99 82.02 81.99 82.00 10.1K
13:33 82.00 82.02 81.99 81.99 1.4K
13:34 81.99 81.99 81.88 81.90 25.9K
13:35 81.88 81.94 81.88 81.90 5.2K
13:36 81.90 81.94 81.90 81.91 12.5K
13:37 81.91 81.93 81.88 81.89 10.2K
13:38 81.91 81.95 81.88 81.92 11.1K
13:39 81.95 81.95 81.92 81.93 6.3K
13:40 81.93 81.94 81.85 81.85 16.3K
13:41 81.87 81.87 81.82 81.84 16.5K
13:42 81.84 81.89 81.82 81.89 9.7K
13:43 81.88 81.93 81.88 81.91 11.8K
13:44 81.93 81.93 81.91 81.91 10.2K
13:45 81.93 81.93 81.91 81.91 5.4K
13:46 81.93 81.93 81.89 81.91 6.0K
13:47 81.91 81.93 81.91 81.93 9.5K
13:48 81.91 81.96 81.91 81.92 12.6K
13:49 81.93 81.94 81.93 81.93 8.2K
13:50 81.93 81.94 81.91 81.92 5.8K
13:51 81.91 81.93 81.91 81.93 2.5K
13:52 81.92 81.93 81.90 81.92 8.0K
13:53 81.92 81.95 81.92 81.94 30.5K
13:54 81.98 82.00 81.93 81.95 80.1K
13:55 81.96 81.96 81.93 81.93 4.1K
13:56 81.93 81.94 81.90 81.90 18.3K
13:57 81.88 81.88 81.85 81.85 7.6K
13:58 81.87 81.87 81.85 81.85 4.4K
13:59 81.85 81.87 81.81 81.82 17.3K
14:00 81.83 81.87 81.78 81.79 21.7K
14:01 81.80 81.85 81.78 81.83 24.9K
14:02 81.83 81.85 81.83 81.83 8.4K
14:03 81.83 81.85 81.83 81.84 9.1K
14:04 81.82 81.82 81.79 81.81 10.7K
14:05 81.80 81.81 81.79 81.80 9.7K
14:06 81.81 81.83 81.75 81.83 45.2K
14:07 81.83 81.88 81.83 81.84 4.0K
14:08 81.84 81.88 81.84 81.85 5.1K
14:09 81.84 81.85 81.83 81.85 8.1K
14:10 81.85 81.89 81.83 81.83 28.9K
14:11 81.83 81.86 81.81 81.81 13.1K
14:12 81.84 81.88 81.81 81.84 85.9K
14:13 81.83 81.88 81.82 81.88 15.5K
14:14 81.85 81.89 81.85 81.86 15.7K
14:15 81.84 81.85 81.82 81.82 9.8K
14:16 81.84 81.87 81.82 81.85 8.4K
14:17 81.86 81.89 81.85 81.86 7.9K
14:18 81.87 81.95 81.87 81.92 13.1K
14:19 81.95 81.95 81.91 81.92 16.1K
14:20 81.92 81.99 81.92 81.96 6.3K
14:21 81.97 81.99 81.96 81.98 5.6K
14:22 81.98 82.00 81.98 82.00 29.2K
14:23 82.00 82.05 81.98 82.05 18.3K
14:24 82.08 82.09 82.05 82.08 9.0K
14:25 82.05 82.10 82.05 82.07 10.1K
14:26 82.07 82.10 82.03 82.03 22.7K
14:27 82.00 82.03 82.00 82.03 12.6K
14:28 82.06 82.06 82.04 82.05 12.2K
14:29 82.04 82.04 82.00 82.00 9.4K
14:30 82.01 82.09 82.00 82.05 13.0K
14:31 82.03 82.08 82.02 82.07 5.9K
14:32 82.06 82.07 82.03 82.03 3.5K
14:33 82.02 82.02 81.91 81.91 38.1K
14:34 81.93 81.95 81.91 81.95 12.0K
14:35 81.93 81.99 81.92 81.97 17.0K
14:36 81.97 81.99 81.97 81.99 8.7K
14:37 82.00 82.00 81.99 81.99 6.9K
14:38 82.00 82.02 82.00 82.02 18.8K
14:39 82.01 82.05 82.01 82.02 11.0K
14:40 82.05 82.05 82.00 82.00 18.8K
14:41 82.02 82.03 82.01 82.03 17.4K
14:42 82.03 82.03 82.00 82.02 16.3K
14:43 82.01 82.02 81.98 81.99 22.4K
14:44 82.01 82.05 82.01 82.02 31.0K
14:45 82.04 82.07 82.02 82.05 45.0K
14:46 82.03 82.05 82.03 82.04 16.7K
14:47 82.05 82.10 82.04 82.10 23.1K
14:48 82.09 82.19 82.07 82.16 92.8K
14:49 82.16 82.19 82.15 82.17 32.5K
14:50 82.17 82.24 82.17 82.22 22.4K
14:51 82.21 82.22 82.14 82.20 28.1K
14:52 82.20 82.20 82.14 82.16 25.2K
14:53 82.17 82.20 82.11 82.11 8.4K
14:54 82.14 82.25 82.14 82.23 71.1K
14:55 82.22 82.22 82.16 82.19 35.3K
14:56 82.19 82.20 82.16 82.16 16.6K
14:57 82.17 82.23 82.16 82.23 25.8K
14:58 82.22 82.22 82.17 82.22 15.9K
14:59 82.24 82.25 82.21 82.21 7.6K
15:00 82.22 82.30 82.18 82.24 598.1K
15:01 82.34 82.44 82.34 82.39 404.3K
15:02 82.39 82.40 82.37 82.37 270.7K
15:03 82.34 82.34 82.20 82.20 309.8K
15:04 82.20 82.20 82.13 82.14 303.6K
15:05 82.14 82.14 82.11 82.11 386.6K
15:06 82.11 82.13 82.11 82.11 214.5K
15:07 82.11 82.12 82.10 82.10 301.8K
15:08 82.10 82.11 82.10 82.10 352.3K
15:09 82.11 82.11 82.10 82.10 268.0K
15:10 82.10 82.12 82.10 82.10 300.0K
15:11 82.10 82.10 82.09 82.09 309.8K
15:12 82.09 82.11 82.09 82.10 272.9K
15:13 82.11 82.11 82.09 82.09 318.4K
15:14 82.09 82.09 82.03 82.03 534.7K
15:15 82.03 82.03 82.01 82.03 460.5K
15:16 82.02 82.43 82.02 82.43 666.9K
15:17 82.43 82.49 82.41 82.43 284.0K
15:18 82.44 82.52 82.33 82.52 669.8K
15:19 82.53 82.53 82.44 82.50 371.0K
15:20 82.52 82.60 82.50 82.60 497.5K
15:21 82.64 82.70 82.64 82.68 383.0K
15:22 82.67 82.74 82.65 82.70 511.1K
15:23 82.72 82.72 82.68 82.68 361.3K
15:24 82.69 82.69 82.60 82.60 303.9K
15:25 82.60 82.60 82.44 82.44 358.4K
15:26 82.41 82.42 82.38 82.38 292.5K
15:27 82.38 82.38 82.19 82.27 424.9K
15:28 82.27 82.51 82.25 82.25 149.7K
15:29 82.26 82.34 82.20 82.31 91.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles