NHPC (NHPC)

NHPC
🏛️ India →
86.37
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:07 79.52 79.52 79.52 79.52 38.3K
09:15 79.49 79.51 79.30 79.36 215.3K
09:16 79.32 79.51 79.31 79.32 140.5K
09:17 79.33 79.33 79.03 79.07 252.7K
09:18 78.95 78.98 78.90 78.94 113.6K
09:19 78.88 78.99 78.84 78.96 127.2K
09:20 78.90 78.94 78.82 78.82 146.6K
09:21 78.80 78.90 78.80 78.80 74.2K
09:22 78.80 78.82 78.77 78.77 88.5K
09:23 78.77 78.77 78.69 78.69 151.2K
09:24 78.68 78.72 78.68 78.72 94.9K
09:25 78.69 78.76 78.66 78.67 74.4K
09:26 78.64 78.67 78.60 78.62 115.1K
09:27 78.62 78.62 78.52 78.53 139.9K
09:28 78.51 78.53 78.46 78.52 110.0K
09:29 78.52 78.60 78.37 78.43 100.0K
09:30 78.41 78.50 78.41 78.46 93.0K
09:31 78.45 78.47 78.38 78.38 54.0K
09:32 78.38 78.48 78.38 78.46 70.7K
09:33 78.47 78.78 78.46 78.72 295.5K
09:34 78.71 78.74 78.70 78.72 48.0K
09:35 78.72 78.87 78.71 78.80 146.6K
09:36 78.81 78.82 78.79 78.80 30.9K
09:37 78.79 78.79 78.68 78.73 137.6K
09:38 78.72 78.73 78.69 78.69 41.4K
09:39 78.69 78.79 78.67 78.79 53.9K
09:40 78.70 78.78 78.70 78.70 62.5K
09:41 78.74 78.78 78.69 78.75 75.2K
09:42 78.76 78.91 78.76 78.85 120.1K
09:43 78.85 78.90 78.84 78.84 83.1K
09:44 78.86 78.86 78.80 78.80 27.9K
09:45 78.78 78.86 78.78 78.86 71.1K
09:46 78.85 78.85 78.80 78.80 36.1K
09:47 78.80 79.04 78.80 79.00 188.1K
09:48 78.96 78.96 78.92 78.95 28.9K
09:49 78.95 79.02 78.95 79.00 45.8K
09:50 79.00 79.00 78.96 78.97 44.3K
09:51 78.97 78.99 78.97 78.98 29.4K
09:52 78.97 78.99 78.97 78.99 49.2K
09:53 78.98 79.02 78.98 79.00 46.3K
09:54 79.01 79.12 79.00 79.08 61.8K
09:55 79.08 79.08 79.05 79.06 22.1K
09:56 79.05 79.05 79.00 79.04 19.8K
09:57 79.02 79.03 79.00 79.00 17.1K
09:58 79.00 79.14 79.00 79.14 53.7K
09:59 79.20 79.23 79.18 79.18 48.7K
10:00 79.20 79.20 79.05 79.06 13.2K
10:01 79.05 79.08 79.04 79.08 18.9K
10:02 79.06 79.09 79.04 79.06 43.8K
10:03 79.06 79.09 79.05 79.05 31.8K
10:04 79.03 79.13 79.01 79.12 149.3K
10:05 79.11 79.16 79.05 79.05 53.5K
10:06 79.08 79.11 79.06 79.08 22.7K
10:07 79.10 79.20 79.10 79.18 46.2K
10:08 79.14 79.17 79.13 79.14 36.4K
10:09 79.17 79.22 79.15 79.20 29.5K
10:10 79.18 79.20 79.15 79.15 33.2K
10:11 79.15 79.21 79.10 79.21 24.6K
10:12 79.20 79.20 79.14 79.15 31.7K
10:13 79.15 79.15 79.11 79.11 21.0K
10:14 79.11 79.11 79.08 79.08 21.1K
10:15 79.07 79.10 79.00 79.03 52.7K
10:16 79.00 79.03 79.00 79.03 15.4K
10:17 79.02 79.14 79.02 79.13 68.1K
10:18 79.14 79.16 79.10 79.12 35.5K
10:19 79.11 79.20 79.11 79.16 67.2K
10:20 79.17 79.19 79.15 79.16 38.8K
10:21 79.13 79.14 79.09 79.09 16.4K
10:22 79.11 79.14 79.10 79.10 15.1K
10:23 79.12 79.13 79.03 79.03 34.0K
10:24 79.07 79.09 79.05 79.06 17.2K
10:25 79.03 79.09 79.03 79.04 16.2K
10:26 79.08 79.08 79.03 79.05 28.9K
10:27 79.03 79.05 79.03 79.04 10.5K
10:28 79.04 79.09 79.02 79.05 29.7K
10:29 79.07 79.07 79.04 79.05 15.7K
10:30 79.05 79.07 79.03 79.05 19.1K
10:31 79.05 79.06 79.01 79.03 19.3K
10:32 79.04 79.04 79.01 79.03 10.3K
10:33 79.02 79.02 79.00 79.00 10.7K
10:34 79.00 79.01 78.98 78.99 82.6K
10:35 79.00 79.09 79.00 79.04 73.5K
10:36 79.03 79.09 79.03 79.08 44.2K
10:37 79.08 79.08 79.02 79.06 11.7K
10:38 79.06 79.12 79.02 79.12 30.2K
10:39 79.12 79.14 79.12 79.14 99.5K
10:40 79.11 79.14 79.05 79.06 28.5K
10:41 79.06 79.07 79.01 79.05 8.4K
10:42 79.05 79.07 79.04 79.07 17.8K
10:43 79.06 79.08 79.05 79.08 15.5K
10:44 79.08 79.10 79.03 79.03 18.2K
10:45 79.04 79.06 79.01 79.01 10.0K
10:46 79.04 79.04 79.00 79.01 26.2K
10:47 79.01 79.04 79.01 79.03 18.0K
10:48 79.00 79.02 79.00 79.01 7.6K
10:49 79.00 79.06 79.00 79.05 33.6K
10:50 79.04 79.04 79.02 79.03 7.7K
10:51 79.03 79.10 79.02 79.07 28.1K
10:52 79.05 79.09 79.04 79.04 14.0K
10:53 79.06 79.06 79.04 79.04 7.2K
10:54 79.05 79.05 79.04 79.05 8.3K
10:55 79.03 79.04 79.02 79.02 9.6K
10:56 79.02 79.02 79.00 79.00 9.7K
10:57 79.04 79.12 79.04 79.12 57.8K
10:58 79.11 79.14 79.10 79.12 50.3K
10:59 79.13 79.20 79.11 79.17 41.3K
11:00 79.19 79.19 79.13 79.14 21.5K
11:01 79.13 79.13 79.08 79.08 15.5K
11:02 79.10 79.17 79.10 79.16 35.6K
11:03 79.16 79.17 79.10 79.11 23.6K
11:04 79.13 79.14 79.11 79.11 12.9K
11:05 79.12 79.12 79.11 79.12 9.7K
11:06 79.13 79.13 79.12 79.12 10.7K
11:07 79.13 79.13 79.09 79.09 79.8K
11:08 79.08 79.08 79.05 79.08 14.1K
11:09 79.08 79.08 79.06 79.08 10.1K
11:10 79.08 79.08 79.05 79.05 15.6K
11:11 79.05 79.07 79.05 79.05 22.7K
11:12 79.07 79.07 79.05 79.06 6.6K
11:13 79.06 79.07 79.04 79.04 13.7K
11:14 79.05 79.06 79.01 79.02 17.6K
11:15 79.02 79.05 79.00 79.05 39.8K
11:16 79.05 79.05 79.03 79.03 9.5K
11:17 79.04 79.05 79.03 79.03 7.3K
11:18 79.04 79.04 79.02 79.02 16.9K
11:19 79.03 79.03 79.02 79.03 9.6K
11:20 79.02 79.03 79.02 79.02 22.7K
11:21 79.03 79.03 79.01 79.01 23.8K
11:22 79.02 79.02 79.01 79.02 10.7K
11:23 79.02 79.02 79.00 79.00 15.3K
11:24 79.00 79.02 79.00 79.01 19.1K
11:25 79.01 79.08 79.00 79.04 88.7K
11:26 79.03 79.07 79.03 79.05 14.0K
11:27 79.06 79.10 79.05 79.07 28.2K
11:28 79.07 79.07 79.05 79.06 7.7K
11:29 79.05 79.06 79.03 79.03 83.1K
11:30 79.03 79.06 79.03 79.06 25.7K
11:31 79.09 79.17 79.07 79.16 82.8K
11:32 79.20 79.20 79.14 79.16 31.8K
11:33 79.14 79.17 79.12 79.16 27.6K
11:34 79.15 79.15 79.10 79.10 16.7K
11:35 79.11 79.17 79.08 79.16 39.2K
11:36 79.16 79.29 79.15 79.25 128.0K
11:37 79.28 79.39 79.22 79.36 53.1K
11:38 79.36 79.37 79.31 79.32 31.7K
11:39 79.33 79.36 79.32 79.32 33.8K
11:40 79.30 79.33 79.30 79.30 14.7K
11:41 79.31 79.31 79.25 79.25 18.1K
11:42 79.27 79.27 79.21 79.22 11.1K
11:43 79.21 79.28 79.21 79.27 33.1K
11:44 79.28 79.28 79.24 79.24 30.7K
11:45 79.22 79.22 79.18 79.18 6.3K
11:46 79.20 79.20 79.17 79.19 20.3K
11:47 79.18 79.26 79.18 79.26 16.5K
11:48 79.25 79.25 79.22 79.22 17.3K
11:49 79.23 79.23 79.18 79.19 11.3K
11:50 79.18 79.19 79.18 79.18 8.1K
11:51 79.19 79.24 79.19 79.21 24.0K
11:52 79.22 79.30 79.22 79.25 66.0K
11:53 79.30 79.33 79.28 79.33 25.2K
11:54 79.33 79.39 79.30 79.36 36.2K
11:55 79.36 79.38 79.33 79.34 20.7K
11:56 79.34 79.40 79.31 79.36 32.2K
11:57 79.47 79.48 79.42 79.46 58.6K
11:58 79.44 79.46 79.41 79.43 15.0K
11:59 79.40 79.43 79.40 79.42 13.9K
12:00 79.40 79.42 79.40 79.40 49.8K
12:01 79.38 79.39 79.36 79.37 9.3K
12:02 79.39 79.46 79.38 79.46 21.8K
12:03 79.44 79.45 79.42 79.45 39.5K
12:04 79.45 79.45 79.41 79.41 9.9K
12:05 79.42 79.47 79.40 79.44 19.7K
12:06 79.45 79.45 79.38 79.38 33.4K
12:07 79.37 79.38 79.35 79.36 8.3K
12:08 79.35 79.36 79.26 79.26 31.9K
12:09 79.25 79.27 79.21 79.26 15.4K
12:10 79.28 79.28 79.24 79.25 7.7K
12:11 79.22 79.25 79.20 79.22 71.0K
12:12 79.22 79.28 79.20 79.27 15.7K
12:13 79.27 79.40 79.26 79.32 37.9K
12:14 79.34 79.34 79.27 79.27 14.6K
12:15 79.29 79.37 79.27 79.34 28.9K
12:16 79.33 79.34 79.30 79.31 19.4K
12:17 79.30 79.31 79.28 79.28 6.6K
12:18 79.28 79.29 79.26 79.28 5.9K
12:19 79.27 79.32 79.26 79.32 13.2K
12:20 79.33 79.33 79.31 79.32 8.4K
12:21 79.34 79.36 79.33 79.35 46.4K
12:22 79.36 79.36 79.34 79.35 9.0K
12:23 79.34 79.35 79.33 79.35 9.8K
12:24 79.33 79.34 79.32 79.33 6.4K
12:25 79.33 79.35 79.33 79.35 16.6K
12:26 79.35 79.35 79.32 79.32 11.3K
12:27 79.32 79.33 79.30 79.31 14.7K
12:28 79.30 79.30 79.27 79.27 8.4K
12:29 79.30 79.32 79.28 79.29 21.8K
12:30 79.32 79.32 79.29 79.31 3.9K
12:31 79.30 79.31 79.30 79.31 7.6K
12:32 79.31 79.31 79.30 79.30 7.2K
12:33 79.31 79.32 79.30 79.32 20.8K
12:34 79.31 79.33 79.31 79.31 18.5K
12:35 79.31 79.34 79.27 79.32 76.9K
12:36 79.32 79.32 79.30 79.31 7.2K
12:37 79.31 79.31 79.28 79.28 8.2K
12:38 79.28 79.31 79.28 79.29 9.2K
12:39 79.30 79.31 79.30 79.30 8.4K
12:40 79.31 79.34 79.30 79.34 23.6K
12:41 79.34 79.36 79.34 79.34 21.3K
12:42 79.34 79.44 79.34 79.42 93.8K
12:43 79.43 79.46 79.39 79.41 53.7K
12:44 79.40 79.43 79.39 79.41 17.3K
12:45 79.40 79.42 79.39 79.41 11.2K
12:46 79.41 79.58 79.41 79.58 155.1K
12:47 79.59 79.61 79.57 79.61 50.1K
12:48 79.61 79.61 79.56 79.57 18.7K
12:49 79.60 79.61 79.57 79.61 12.8K
12:50 79.62 79.94 79.61 79.90 154.2K
12:51 79.94 79.96 79.93 79.95 83.4K
12:52 79.95 79.96 79.90 79.90 50.8K
12:53 79.89 79.89 79.84 79.84 47.3K
12:54 79.81 79.94 79.81 79.93 48.3K
12:55 79.92 80.01 79.90 80.01 84.1K
12:56 79.96 80.00 79.94 79.95 67.4K
12:57 79.95 79.95 79.77 79.95 105.2K
12:58 79.95 79.95 79.89 79.90 13.2K
12:59 79.91 79.91 79.89 79.90 15.0K
13:00 79.91 79.92 79.90 79.92 21.3K
13:01 79.93 79.95 79.92 79.92 29.9K
13:02 79.93 79.93 79.91 79.91 10.6K
13:03 79.92 79.92 79.90 79.90 26.8K
13:04 79.91 79.94 79.91 79.94 19.0K
13:05 79.94 79.98 79.90 79.95 58.9K
13:06 79.97 79.97 79.94 79.96 7.5K
13:07 79.95 79.98 79.94 79.98 16.7K
13:08 79.98 79.98 79.97 79.97 19.5K
13:09 79.98 79.98 79.92 79.93 38.6K
13:10 79.90 79.94 79.90 79.90 21.5K
13:11 79.91 79.91 79.88 79.88 15.3K
13:12 79.89 79.94 79.89 79.92 35.0K
13:13 79.94 79.94 79.90 79.90 6.5K
13:14 79.91 79.91 79.88 79.88 17.7K
13:15 79.90 79.90 79.88 79.90 21.3K
13:16 79.90 79.92 79.90 79.91 10.6K
13:17 79.91 79.91 79.90 79.91 19.0K
13:18 79.91 79.91 79.89 79.90 17.9K
13:19 79.90 79.91 79.89 79.90 14.2K
13:20 79.90 79.90 79.89 79.90 16.0K
13:21 79.89 79.89 79.85 79.85 104.0K
13:22 79.85 79.87 79.85 79.86 17.5K
13:23 79.91 80.01 79.91 79.99 214.1K
13:24 79.97 80.00 79.97 80.00 55.6K
13:25 79.99 80.00 79.99 79.99 9.7K
13:26 80.00 80.02 80.00 80.02 45.3K
13:27 80.02 80.02 79.99 80.00 44.8K
13:28 80.00 80.04 80.00 80.04 29.7K
13:29 80.10 80.10 80.08 80.10 79.4K
13:30 80.09 80.10 80.09 80.09 43.3K
13:31 80.08 80.10 79.99 79.99 111.8K
13:32 80.01 80.03 80.00 80.00 13.5K
13:33 80.01 80.05 80.00 80.03 15.3K
13:34 80.03 80.10 80.01 80.08 24.7K
13:35 80.09 80.31 80.09 80.28 126.0K
13:36 80.26 80.29 80.26 80.26 18.2K
13:37 80.25 80.28 80.23 80.23 28.9K
13:38 80.22 80.23 80.20 80.20 24.6K
13:39 80.23 80.23 80.21 80.21 11.7K
13:40 80.21 80.21 80.18 80.18 31.1K
13:41 80.17 80.17 80.11 80.11 11.1K
13:42 80.13 80.20 80.12 80.19 28.4K
13:43 80.15 80.17 80.11 80.11 34.3K
13:44 80.12 80.15 80.10 80.15 13.5K
13:45 80.15 80.15 80.10 80.15 11.5K
13:46 80.14 80.18 80.14 80.17 19.4K
13:47 80.17 80.19 80.16 80.19 21.1K
13:48 80.20 80.20 80.17 80.17 24.1K
13:49 80.17 80.18 80.10 80.10 31.0K
13:50 80.09 80.10 80.06 80.09 15.9K
13:51 80.09 80.09 80.01 80.03 41.0K
13:52 80.03 80.06 80.03 80.06 7.3K
13:53 80.05 80.08 80.05 80.06 8.3K
13:54 80.08 80.08 80.06 80.08 11.4K
13:55 80.06 80.08 80.05 80.05 24.5K
13:56 80.06 80.08 80.05 80.07 24.9K
13:57 80.07 80.08 80.07 80.07 10.8K
13:58 80.07 80.08 80.03 80.03 27.7K
13:59 80.03 80.05 80.03 80.03 7.0K
14:00 80.04 80.04 80.03 80.04 3.2K
14:01 80.03 80.05 80.03 80.05 18.9K
14:02 80.04 80.04 80.02 80.02 12.1K
14:03 80.03 80.10 80.03 80.07 59.0K
14:04 80.08 80.12 80.07 80.11 15.2K
14:05 80.11 80.13 80.11 80.13 20.8K
14:06 80.13 80.15 80.12 80.15 19.7K
14:07 80.14 80.15 80.12 80.12 35.8K
14:08 80.12 80.14 80.12 80.13 8.5K
14:09 80.13 80.13 80.12 80.13 27.5K
14:10 80.12 80.13 80.10 80.10 27.4K
14:11 80.10 80.10 80.02 80.03 25.3K
14:12 80.03 80.05 80.02 80.04 10.8K
14:13 80.04 80.04 80.01 80.02 8.4K
14:14 80.02 80.03 80.00 80.01 30.0K
14:15 80.01 80.03 80.00 80.02 30.3K
14:16 80.02 80.02 79.94 80.02 81.8K
14:17 80.02 80.04 80.00 80.03 48.2K
14:18 80.03 80.05 79.97 80.02 61.0K
14:19 80.05 80.05 80.01 80.04 20.8K
14:20 80.02 80.04 80.01 80.01 13.5K
14:21 80.02 80.02 79.98 80.00 42.1K
14:22 80.01 80.01 79.99 80.00 17.1K
14:23 80.00 80.07 79.99 80.06 65.7K
14:24 80.06 80.07 80.04 80.07 45.5K
14:25 80.06 80.10 80.04 80.04 65.8K
14:26 80.05 80.06 79.99 80.00 51.1K
14:27 80.00 80.05 80.00 80.02 14.8K
14:28 80.00 80.04 80.00 80.04 34.2K
14:29 80.04 80.08 80.03 80.07 39.5K
14:30 80.07 80.07 80.06 80.06 28.1K
14:31 80.07 80.07 80.05 80.06 24.3K
14:32 80.04 80.06 80.04 80.05 15.2K
14:33 80.05 80.05 80.03 80.03 22.1K
14:34 80.05 80.05 80.03 80.03 15.3K
14:35 80.05 80.05 80.01 80.02 47.6K
14:36 80.01 80.02 79.99 80.01 31.9K
14:37 80.01 80.01 80.00 80.00 13.1K
14:38 80.00 80.00 79.98 79.98 17.1K
14:39 79.99 79.99 79.94 79.97 36.9K
14:40 79.94 79.97 79.93 79.95 13.6K
14:41 79.97 79.97 79.96 79.96 20.4K
14:42 79.96 79.98 79.96 79.98 21.1K
14:43 79.98 80.00 79.98 79.98 32.1K
14:44 80.01 80.01 79.97 79.97 42.6K
14:45 79.99 80.02 79.98 80.02 31.0K
14:46 80.02 80.07 80.02 80.03 62.3K
14:47 80.05 80.06 80.03 80.06 24.1K
14:48 80.06 80.06 80.04 80.06 19.0K
14:49 80.06 80.07 80.06 80.07 21.4K
14:50 80.06 80.08 80.06 80.06 41.7K
14:51 80.06 80.06 80.03 80.03 28.3K
14:52 80.03 80.03 80.00 80.02 39.0K
14:53 80.02 80.02 79.99 79.99 22.7K
14:54 79.99 80.00 79.97 80.00 33.7K
14:55 80.00 80.00 79.98 79.99 16.8K
14:56 79.98 79.99 79.98 79.98 19.8K
14:57 79.99 80.01 79.98 80.01 75.0K
14:58 80.00 80.02 80.00 80.01 28.4K
14:59 80.00 80.02 79.99 79.99 24.8K
15:00 79.97 80.02 79.92 79.92 549.9K
15:01 79.85 79.95 79.81 79.81 344.4K
15:02 79.86 79.86 79.78 79.80 169.6K
15:03 79.80 79.80 79.72 79.74 157.6K
15:04 79.75 79.77 79.72 79.77 445.6K
15:05 79.81 79.90 79.81 79.88 140.9K
15:06 79.89 79.92 79.78 79.88 445.9K
15:07 79.86 79.91 79.82 79.83 267.0K
15:08 79.86 79.86 79.74 79.74 130.2K
15:09 79.74 79.74 79.65 79.69 203.1K
15:10 79.67 79.74 79.67 79.74 197.5K
15:11 79.75 79.78 79.75 79.76 85.9K
15:12 79.76 79.78 79.76 79.76 190.6K
15:13 79.77 79.85 79.76 79.83 285.6K
15:14 79.84 79.86 79.84 79.86 144.8K
15:15 79.86 79.87 79.84 79.84 413.1K
15:16 79.85 79.87 79.84 79.86 202.5K
15:17 79.87 79.87 79.79 79.79 427.6K
15:18 79.78 79.79 79.76 79.79 168.7K
15:19 79.78 79.78 79.76 79.76 98.3K
15:20 79.77 79.84 79.76 79.83 340.1K
15:21 79.82 79.94 79.82 79.93 194.5K
15:22 79.94 79.96 79.93 79.94 166.9K
15:23 79.95 79.95 79.92 79.92 410.8K
15:24 79.92 79.93 79.91 79.91 261.7K
15:25 79.92 79.92 79.89 79.89 151.1K
15:26 79.90 79.90 79.87 79.87 158.4K
15:27 79.88 79.88 79.65 79.70 276.3K
15:28 79.62 79.85 79.62 79.85 146.9K
15:29 79.84 79.92 79.84 79.84 202.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles