NHPC (NHPC)

NHPC
🏛️ India →
86.32
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:07 87.53 87.53 87.53 87.53 74.3K
09:15 87.63 88.54 87.63 88.54 625.5K
09:16 88.60 88.75 88.54 88.71 684.7K
09:17 88.79 88.98 88.75 88.92 453.5K
09:18 88.91 89.20 88.42 88.53 942.9K
09:19 88.63 88.63 88.37 88.43 386.2K
09:20 88.43 88.74 88.43 88.74 262.6K
09:21 88.78 88.78 88.65 88.67 97.2K
09:22 88.62 88.62 88.40 88.40 85.7K
09:23 88.35 88.38 88.26 88.27 163.5K
09:24 88.27 88.38 88.27 88.35 99.2K
09:25 88.35 88.58 88.35 88.54 230.3K
09:26 88.53 88.64 88.51 88.51 47.0K
09:27 88.49 88.50 88.40 88.50 66.2K
09:28 88.46 88.49 88.35 88.35 76.6K
09:29 88.40 88.40 88.36 88.36 29.7K
09:30 88.36 88.36 88.21 88.21 166.6K
09:31 88.10 88.49 88.03 88.45 310.4K
09:32 88.43 88.50 88.42 88.50 80.7K
09:33 88.50 88.50 88.40 88.40 80.8K
09:34 88.33 88.36 88.32 88.33 23.2K
09:35 88.30 88.31 88.24 88.30 34.5K
09:36 88.30 88.30 88.25 88.28 14.2K
09:37 88.25 88.27 88.23 88.24 66.6K
09:38 88.24 88.24 88.23 88.23 13.0K
09:39 88.23 88.24 88.18 88.18 30.7K
09:40 88.18 88.20 88.18 88.18 14.5K
09:41 88.18 88.52 88.17 88.48 268.5K
09:42 88.50 88.54 88.39 88.54 55.0K
09:43 88.54 88.54 88.47 88.47 55.6K
09:44 88.47 88.51 88.46 88.47 36.9K
09:45 88.50 88.50 88.46 88.50 28.7K
09:46 88.48 88.50 88.36 88.36 74.1K
09:47 88.36 88.36 88.34 88.35 20.2K
09:48 88.35 88.40 88.35 88.36 21.5K
09:49 88.35 88.37 88.26 88.34 21.5K
09:50 88.37 88.39 88.33 88.39 7.9K
09:51 88.39 88.39 88.34 88.39 13.6K
09:52 88.36 88.38 88.33 88.35 13.0K
09:53 88.33 88.35 88.31 88.31 7.5K
09:54 88.30 88.31 88.25 88.26 32.9K
09:55 88.24 88.30 88.20 88.20 19.6K
09:56 88.21 88.29 88.21 88.24 19.6K
09:57 88.24 88.27 88.23 88.23 33.1K
09:58 88.20 88.23 88.17 88.17 40.2K
09:59 88.17 88.18 88.12 88.16 40.8K
10:00 88.17 88.17 88.11 88.12 27.7K
10:01 88.13 88.16 88.11 88.16 24.1K
10:02 88.16 88.18 88.13 88.17 26.4K
10:03 88.18 88.18 88.13 88.17 14.0K
10:04 88.17 88.17 88.15 88.16 9.2K
10:05 88.18 88.24 88.18 88.23 32.7K
10:06 88.23 88.29 88.23 88.25 19.0K
10:07 88.26 88.28 88.25 88.25 9.9K
10:08 88.25 88.28 88.24 88.24 22.2K
10:09 88.23 88.25 88.15 88.18 21.4K
10:10 88.15 88.17 88.12 88.13 8.8K
10:11 88.13 88.15 88.11 88.13 12.3K
10:12 88.13 88.15 88.12 88.12 15.8K
10:13 88.12 88.15 88.11 88.15 33.1K
10:14 88.15 88.15 88.13 88.15 9.7K
10:15 88.15 88.17 88.13 88.15 7.3K
10:16 88.14 88.14 88.05 88.07 70.4K
10:17 88.05 88.08 88.05 88.07 9.2K
10:18 88.07 88.07 88.01 88.03 100.0K
10:19 88.03 88.05 88.02 88.02 9.2K
10:20 88.05 88.52 88.02 88.45 216.2K
10:21 88.45 88.52 88.41 88.52 51.5K
10:22 88.52 88.52 88.49 88.49 22.0K
10:23 88.54 88.57 88.52 88.52 63.5K
10:24 88.51 88.58 88.49 88.53 55.1K
10:25 88.52 88.57 88.35 88.35 98.2K
10:26 88.33 88.52 88.31 88.52 2,061.6K
10:27 88.51 88.56 88.37 88.37 99.8K
10:28 88.37 88.40 88.35 88.35 14.6K
10:29 88.39 88.39 88.32 88.33 8.2K
10:30 88.36 88.36 88.32 88.35 4.6K
10:31 88.35 88.35 88.14 88.17 121.3K
10:32 88.19 88.19 88.03 88.03 181.8K
10:33 88.04 88.07 87.99 88.01 139.0K
10:34 87.96 88.00 87.96 88.00 36.9K
10:35 87.99 87.99 87.93 87.97 135.7K
10:36 87.96 87.96 87.88 87.90 56.7K
10:37 87.94 87.96 87.90 87.94 64.5K
10:38 87.94 87.94 87.87 87.91 47.0K
10:39 87.89 87.90 87.84 87.84 38.3K
10:40 87.86 87.86 87.76 87.86 145.3K
10:41 87.86 87.86 87.80 87.83 96.0K
10:42 87.79 87.85 87.79 87.79 23.2K
10:43 87.82 88.04 87.77 87.99 189.3K
10:44 87.98 88.00 87.95 87.95 183.0K
10:45 87.95 88.00 87.94 87.99 27.8K
10:46 87.98 88.03 87.98 88.00 5.0K
10:47 88.00 88.01 87.97 88.00 14.7K
10:48 87.99 88.01 87.97 87.97 3.9K
10:49 88.01 88.13 88.00 88.09 127.8K
10:50 88.12 88.13 88.09 88.12 12.5K
10:51 88.12 88.12 88.09 88.09 22.2K
10:52 88.11 88.11 88.09 88.09 12.3K
10:53 88.09 88.10 88.09 88.09 27.3K
10:54 88.10 88.10 88.08 88.08 44.8K
10:55 88.06 88.09 88.06 88.06 7.7K
10:56 88.06 88.06 87.89 87.89 384.3K
10:57 87.95 87.96 87.71 87.81 761.6K
10:58 87.82 87.82 87.75 87.78 14.5K
10:59 87.74 87.97 87.74 87.80 314.1K
11:00 87.80 87.88 87.79 87.88 752.4K
11:01 87.84 87.93 87.80 87.92 81.8K
11:02 87.92 87.92 87.61 87.65 902.3K
11:03 87.67 87.69 87.66 87.66 9.7K
11:04 87.68 87.71 87.65 87.71 15.3K
11:05 87.70 87.75 87.68 87.74 27.2K
11:06 87.74 87.77 87.74 87.76 27.8K
11:07 87.79 87.80 87.72 87.72 32.3K
11:08 87.72 87.73 87.70 87.71 13.1K
11:09 87.74 87.74 87.70 87.74 7.4K
11:10 87.74 87.74 87.74 87.74 1.7K
11:11 87.74 87.74 87.71 87.71 68.9K
11:12 87.71 87.71 87.67 87.70 7.9K
11:13 87.70 87.70 87.67 87.70 9.7K
11:14 87.70 87.71 87.67 87.71 6.7K
11:15 87.71 87.71 87.66 87.66 6.1K
11:16 87.69 87.70 87.68 87.70 7.5K
11:17 87.70 87.70 87.68 87.69 5.7K
11:18 87.70 87.70 87.66 87.69 6.5K
11:19 87.69 87.72 87.69 87.71 10.4K
11:20 87.69 87.72 87.69 87.70 28.1K
11:21 87.70 87.70 87.67 87.68 0.5K
11:22 87.68 87.71 87.68 87.68 8.6K
11:23 87.71 87.74 87.71 87.74 4.2K
11:24 87.74 87.75 87.74 87.75 3.9K
11:25 87.75 87.75 87.71 87.74 15.2K
11:26 87.71 87.75 87.70 87.75 2.3K
11:27 87.75 87.75 87.73 87.73 8.2K
11:28 87.74 87.77 87.74 87.77 7.8K
11:29 87.77 87.78 87.75 87.75 8.4K
11:30 87.75 87.75 87.72 87.72 4.4K
11:31 87.73 87.73 87.73 87.73 4.0K
11:32 87.73 87.75 87.73 87.74 7.1K
11:33 87.74 87.75 87.71 87.75 4.6K
11:34 87.74 87.74 87.72 87.74 8.7K
11:35 87.74 87.74 87.70 87.72 7.8K
11:36 87.72 87.72 87.58 87.60 75.4K
11:37 87.60 87.60 87.55 87.58 6.8K
11:38 87.56 87.58 87.55 87.58 3.3K
11:39 87.58 87.60 87.58 87.60 7.4K
11:40 87.60 87.65 87.60 87.65 6.2K
11:41 87.64 87.65 87.63 87.65 8.7K
11:42 87.65 87.68 87.65 87.68 6.6K
11:43 87.67 87.67 87.64 87.67 8.1K
11:44 87.65 87.67 87.61 87.61 6.9K
11:45 87.67 87.75 87.63 87.75 94.7K
11:46 87.78 87.86 87.78 87.84 50.1K
11:47 87.85 87.89 87.81 87.89 51.2K
11:48 87.89 87.92 87.84 87.86 33.2K
11:49 87.86 87.87 87.84 87.84 3.4K
11:50 87.86 87.86 87.85 87.86 2.4K
11:51 87.86 87.90 87.84 87.90 6.9K
11:52 87.90 87.93 87.90 87.91 11.0K
11:53 87.87 87.90 87.87 87.89 9.3K
11:54 87.89 87.89 87.85 87.87 2.9K
11:55 87.88 87.88 87.87 87.88 2.8K
11:56 87.88 87.88 87.84 87.88 10.9K
11:57 87.85 87.89 87.85 87.89 16.6K
11:58 87.89 87.92 87.88 87.92 50.3K
11:59 87.92 87.93 87.88 87.88 14.3K
12:00 87.88 87.92 87.88 87.92 5.0K
12:01 87.90 87.93 87.90 87.92 2.1K
12:02 87.92 87.92 87.92 87.92 3.6K
12:03 87.90 87.94 87.90 87.94 13.4K
12:04 87.94 87.94 87.90 87.91 9.9K
12:05 87.90 87.94 87.90 87.94 10.1K
12:06 87.94 87.94 87.91 87.94 8.5K
12:07 87.93 87.94 87.93 87.93 3.6K
12:08 87.93 87.94 87.91 87.94 8.0K
12:09 87.91 87.94 87.91 87.94 2.1K
12:10 87.93 87.94 87.92 87.94 5.3K
12:11 87.98 88.08 87.98 88.04 57.2K
12:12 88.06 88.08 88.04 88.05 23.5K
12:13 88.05 88.14 88.05 88.14 86.7K
12:14 88.10 88.15 88.10 88.10 15.8K
12:15 88.10 88.14 88.00 88.01 61.5K
12:16 88.01 88.04 88.01 88.01 24.2K
12:17 88.01 88.03 87.97 88.00 56.9K
12:18 88.02 88.04 88.02 88.02 8.4K
12:19 88.04 88.04 88.00 88.00 6.8K
12:20 88.00 88.01 88.00 88.00 6.5K
12:21 88.01 88.01 88.00 88.00 6.6K
12:22 88.00 88.02 88.00 88.00 6.7K
12:23 88.00 88.03 88.00 88.03 7.5K
12:24 88.00 88.03 88.00 88.00 3.4K
12:25 88.00 88.03 88.00 88.02 10.0K
12:26 88.00 88.02 88.00 88.00 8.2K
12:27 88.00 88.09 88.00 88.09 71.5K
12:28 88.06 88.09 88.05 88.06 6.0K
12:29 88.06 88.07 88.05 88.07 23.6K
12:30 88.05 88.05 88.00 88.00 21.2K
12:31 88.00 88.02 88.00 88.00 28.7K
12:32 88.00 88.04 88.00 88.04 23.9K
12:33 88.04 88.05 88.04 88.05 46.3K
12:34 88.08 88.10 88.04 88.05 20.0K
12:35 88.06 88.07 88.04 88.04 11.4K
12:36 88.05 88.10 88.05 88.10 16.7K
12:37 88.10 88.10 88.09 88.10 16.2K
12:38 88.10 88.12 88.10 88.10 12.7K
12:39 88.10 88.11 88.10 88.11 19.4K
12:40 88.11 88.17 88.11 88.16 213.7K
12:41 88.20 88.24 88.14 88.19 108.3K
12:42 88.24 88.28 88.06 88.06 119.6K
12:43 88.05 88.12 88.03 88.08 24.9K
12:44 88.08 88.10 88.07 88.07 6.3K
12:45 88.07 88.10 88.04 88.10 20.4K
12:46 88.13 88.17 88.12 88.13 33.2K
12:47 88.11 88.11 88.00 88.00 18.6K
12:48 88.00 88.01 88.00 88.00 8.7K
12:49 87.97 88.01 87.96 87.97 30.2K
12:50 87.97 87.99 87.89 87.99 49.1K
12:51 87.99 88.04 87.94 88.04 23.7K
12:52 88.02 88.10 88.00 88.01 23.2K
12:53 88.04 88.05 88.00 88.00 11.3K
12:54 88.03 88.13 87.99 88.13 20.7K
12:55 88.13 88.17 88.11 88.15 12.4K
12:56 88.14 88.15 88.11 88.13 14.9K
12:57 88.13 88.15 88.12 88.12 14.1K
12:58 88.13 88.15 88.11 88.12 14.0K
12:59 88.12 88.18 88.12 88.17 25.8K
13:00 88.19 88.20 88.15 88.15 36.2K
13:01 88.12 88.12 88.07 88.08 5.1K
13:02 88.10 88.15 88.09 88.12 34.1K
13:03 88.15 88.15 88.12 88.14 13.0K
13:04 88.14 88.14 88.10 88.10 9.5K
13:05 88.12 88.16 88.08 88.16 19.5K
13:06 88.19 88.19 88.12 88.12 9.6K
13:07 88.14 88.17 88.14 88.14 8.7K
13:08 88.14 88.14 88.13 88.14 17.1K
13:09 88.12 88.14 88.10 88.10 5.7K
13:10 88.11 88.11 88.10 88.10 17.7K
13:11 88.11 88.11 88.10 88.11 7.2K
13:12 88.10 88.13 88.08 88.08 47.8K
13:13 88.05 88.08 88.02 88.07 14.5K
13:14 88.03 88.05 88.02 88.03 13.0K
13:15 88.03 88.05 88.03 88.03 9.0K
13:16 88.03 88.06 88.03 88.04 19.3K
13:17 88.06 88.06 88.01 88.01 16.7K
13:18 88.00 88.01 88.00 88.00 15.1K
13:19 88.00 88.01 88.00 88.00 5.3K
13:20 88.00 88.00 88.00 88.00 9.1K
13:21 88.01 88.03 87.99 88.00 14.5K
13:22 88.00 88.00 87.97 87.99 7.8K
13:23 87.99 88.00 87.96 87.96 9.2K
13:24 87.96 88.02 87.96 88.02 20.5K
13:25 88.06 88.06 88.00 88.00 9.1K
13:26 88.00 88.00 87.99 88.00 24.8K
13:27 88.00 88.05 88.00 88.00 14.2K
13:28 88.00 88.02 87.99 88.01 13.1K
13:29 88.01 88.02 87.99 88.00 6.9K
13:30 88.00 88.06 87.99 88.04 21.2K
13:31 88.02 88.07 88.01 88.05 56.8K
13:32 88.03 88.03 88.02 88.02 6.1K
13:33 88.00 88.00 87.98 88.00 40.6K
13:34 88.00 88.00 87.99 88.00 64.9K
13:35 87.99 88.02 87.98 88.00 157.9K
13:36 88.00 88.10 88.00 88.01 275.9K
13:37 88.00 88.01 88.00 88.00 7.5K
13:38 88.00 88.00 87.96 87.99 11.3K
13:39 87.99 87.99 87.94 87.96 15.4K
13:40 87.96 87.96 87.95 87.96 8.6K
13:41 87.96 87.99 87.95 87.95 10.9K
13:42 87.98 87.99 87.96 87.99 16.8K
13:43 87.99 88.09 87.99 88.07 32.3K
13:44 88.04 88.07 88.03 88.04 5.2K
13:45 88.07 88.07 88.00 88.00 8.0K
13:46 88.00 88.00 87.99 88.00 4.3K
13:47 87.99 88.00 87.99 88.00 5.7K
13:48 88.00 88.00 87.96 88.00 12.7K
13:49 87.99 87.99 87.95 87.99 3.9K
13:50 87.95 87.99 87.95 87.98 5.4K
13:51 87.98 87.98 87.95 87.98 13.3K
13:52 87.97 87.97 87.94 87.95 5.9K
13:53 87.95 87.95 87.93 87.94 18.6K
13:54 87.93 87.99 87.93 87.97 14.1K
13:55 87.94 87.99 87.94 87.99 6.8K
13:56 87.99 88.00 87.97 87.98 15.7K
13:57 87.99 88.00 87.98 87.99 18.6K
13:58 87.98 88.02 87.98 88.00 10.1K
13:59 87.99 88.01 87.98 88.01 9.5K
14:00 87.98 87.99 87.98 87.98 6.3K
14:01 88.00 88.03 88.00 88.03 16.4K
14:02 88.02 88.02 87.96 87.96 19.3K
14:03 88.00 88.00 87.95 88.00 13.0K
14:04 88.00 88.00 87.92 87.92 35.7K
14:05 87.89 87.89 87.77 87.81 68.0K
14:06 87.80 87.80 87.77 87.80 7.7K
14:07 87.84 87.84 87.81 87.82 9.8K
14:08 87.82 87.82 87.76 87.80 18.4K
14:09 87.74 87.79 87.73 87.76 13.1K
14:10 87.77 87.83 87.73 87.81 21.0K
14:11 87.81 87.85 87.79 87.80 9.1K
14:12 87.82 87.84 87.79 87.84 11.5K
14:13 87.83 87.84 87.81 87.83 7.2K
14:14 87.83 87.88 87.83 87.85 16.5K
14:15 87.87 87.87 87.81 87.81 18.3K
14:16 87.81 87.81 87.80 87.81 7.2K
14:17 87.81 87.92 87.81 87.87 67.2K
14:18 87.86 87.87 87.80 87.82 21.4K
14:19 87.81 87.82 87.77 87.77 16.6K
14:20 87.77 87.79 87.73 87.73 20.7K
14:21 87.72 87.77 87.71 87.77 15.8K
14:22 87.75 87.76 87.71 87.72 12.5K
14:23 87.72 87.77 87.70 87.76 16.8K
14:24 87.76 87.80 87.74 87.78 16.8K
14:25 87.76 87.78 87.76 87.76 6.3K
14:26 87.78 87.78 87.76 87.77 8.3K
14:27 87.77 87.80 87.76 87.78 6.6K
14:28 87.77 87.83 87.77 87.82 13.5K
14:29 87.81 87.81 87.71 87.76 107.0K
14:30 87.79 87.79 87.74 87.78 12.1K
14:31 87.78 87.78 87.74 87.77 8.5K
14:32 87.77 87.77 87.74 87.76 6.1K
14:33 87.76 87.76 87.71 87.72 53.5K
14:34 87.71 87.71 87.59 87.64 143.2K
14:35 87.64 87.66 87.63 87.63 6.9K
14:36 87.63 87.65 87.62 87.65 8.1K
14:37 87.65 87.65 87.62 87.65 11.6K
14:38 87.65 87.67 87.62 87.62 19.7K
14:39 87.65 87.67 87.65 87.67 14.2K
14:40 87.67 87.69 87.65 87.68 9.1K
14:41 87.65 87.69 87.65 87.69 14.4K
14:42 87.69 87.70 87.69 87.69 9.0K
14:43 87.70 87.70 87.65 87.65 9.4K
14:44 87.64 87.65 87.62 87.62 6.4K
14:45 87.65 87.65 87.62 87.65 11.3K
14:46 87.62 87.65 87.61 87.65 10.2K
14:47 87.65 87.65 87.62 87.65 8.3K
14:48 87.66 87.66 87.61 87.65 8.5K
14:49 87.64 87.65 87.61 87.65 5.9K
14:50 87.65 87.66 87.61 87.66 12.5K
14:51 87.65 87.65 87.61 87.63 26.7K
14:52 87.61 87.61 87.56 87.59 67.4K
14:53 87.60 87.60 87.55 87.57 10.6K
14:54 87.60 87.60 87.59 87.59 26.6K
14:55 87.59 87.59 87.55 87.57 20.8K
14:56 87.58 87.58 87.52 87.56 32.1K
14:57 87.58 87.58 87.56 87.58 7.3K
14:58 87.58 87.60 87.56 87.60 18.6K
14:59 87.62 87.62 87.62 87.62 15.8K
15:00 87.62 87.96 87.61 87.96 1,047.6K
15:01 87.86 87.98 87.80 87.83 296.3K
15:02 87.82 87.82 87.73 87.73 114.8K
15:03 87.75 87.75 87.61 87.64 135.5K
15:04 87.74 87.76 87.69 87.74 195.6K
15:05 87.74 87.74 87.68 87.69 103.6K
15:06 87.68 87.69 87.66 87.67 101.2K
15:07 87.66 87.76 87.66 87.73 254.2K
15:08 87.72 87.74 87.68 87.71 142.3K
15:09 87.70 87.71 87.66 87.67 134.8K
15:10 87.60 87.63 87.60 87.62 163.6K
15:11 87.62 87.65 87.61 87.64 106.3K
15:12 87.63 87.67 87.63 87.67 112.3K
15:13 87.66 87.70 87.66 87.67 157.6K
15:14 87.69 87.70 87.69 87.69 112.6K
15:15 87.69 87.80 87.69 87.78 176.8K
15:16 87.81 87.94 87.81 87.92 245.9K
15:17 87.92 88.00 87.91 87.97 390.2K
15:18 87.96 87.96 87.87 87.92 224.3K
15:19 87.92 88.00 87.92 88.00 146.4K
15:20 87.99 88.00 87.95 88.00 305.1K
15:21 87.99 87.99 87.89 87.90 115.6K
15:22 87.90 87.92 87.90 87.90 155.7K
15:23 87.90 87.93 87.90 87.93 144.7K
15:24 87.89 87.94 87.89 87.92 143.8K
15:25 87.91 87.96 87.91 87.96 176.6K
15:26 87.96 88.00 87.96 88.00 126.3K
15:27 87.97 88.01 87.97 88.01 297.2K
15:28 88.02 88.02 87.99 88.02 106.1K
15:29 88.00 88.02 87.82 87.82 107.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles