NMDC (NMDC)

NMDC
🏛️ India →
77.10
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 71.80 71.80 71.80 71.80 17.8K
09:15 71.59 71.72 71.54 71.61 160.7K
09:16 71.82 71.82 71.74 71.75 50.8K
09:17 71.75 71.91 71.75 71.91 100.4K
09:18 71.89 72.02 71.89 72.02 112.8K
09:19 71.97 72.04 71.97 72.01 42.0K
09:20 71.99 71.99 71.86 71.86 40.2K
09:21 71.88 71.88 71.81 71.85 36.5K
09:22 71.85 71.87 71.81 71.81 31.7K
09:23 71.82 71.88 71.78 71.86 55.3K
09:24 71.85 71.88 71.82 71.82 38.0K
09:25 71.82 71.82 71.79 71.80 18.5K
09:26 71.78 71.82 71.78 71.78 18.2K
09:27 71.78 71.80 71.75 71.79 19.0K
09:28 71.80 71.80 71.70 71.75 94.8K
09:29 71.79 71.79 71.71 71.75 41.9K
09:30 71.78 71.90 71.76 71.89 65.2K
09:31 71.89 71.91 71.89 71.90 54.6K
09:32 71.89 71.90 71.83 71.83 30.1K
09:33 71.85 71.94 71.85 71.94 38.9K
09:34 71.94 71.95 71.94 71.94 14.3K
09:35 71.91 71.91 71.87 71.89 34.7K
09:36 71.90 71.92 71.90 71.92 10.4K
09:37 71.91 71.94 71.91 71.91 18.7K
09:38 71.91 71.91 71.81 71.83 22.7K
09:39 71.80 71.83 71.80 71.80 13.9K
09:40 71.83 71.83 71.75 71.76 20.0K
09:41 71.76 71.79 71.76 71.79 13.7K
09:42 71.78 71.80 71.78 71.78 3.6K
09:43 71.78 71.80 71.78 71.79 3.1K
09:44 71.79 71.80 71.79 71.80 8.2K
09:45 71.80 71.80 71.72 71.72 47.2K
09:46 71.73 71.73 71.70 71.70 20.7K
09:47 71.73 71.73 71.65 71.65 115.0K
09:48 71.66 71.66 71.63 71.64 27.1K
09:49 71.67 71.67 71.63 71.65 29.0K
09:50 71.63 71.63 71.58 71.60 36.7K
09:51 71.58 71.68 71.58 71.68 73.4K
09:52 71.69 71.71 71.68 71.70 42.5K
09:53 71.70 71.70 71.67 71.70 10.0K
09:54 71.67 71.70 71.67 71.67 8.0K
09:55 71.68 71.75 71.67 71.75 21.7K
09:56 71.76 71.82 71.76 71.82 29.8K
09:57 71.87 71.88 71.87 71.87 15.1K
09:58 71.88 71.89 71.82 71.87 29.5K
09:59 71.87 71.87 71.83 71.85 19.2K
10:00 71.84 71.87 71.80 71.87 7.8K
10:01 71.97 71.99 71.96 71.96 49.3K
10:02 71.97 71.98 71.91 71.96 27.5K
10:03 71.95 71.96 71.95 71.95 4.8K
10:04 71.96 71.96 71.85 71.85 53.4K
10:05 71.93 71.93 71.69 71.70 120.0K
10:06 71.70 71.70 71.69 71.69 50.6K
10:07 71.70 71.70 71.69 71.70 54.9K
10:08 71.70 71.70 71.69 71.70 121.9K
10:09 71.83 71.89 71.73 71.75 121.5K
10:10 71.73 71.78 71.73 71.76 4.7K
10:11 71.76 71.80 71.76 71.80 15.0K
10:12 71.76 71.81 71.76 71.80 0.9K
10:13 71.82 71.82 71.81 71.82 5.4K
10:14 71.81 71.82 71.76 71.79 30.6K
10:15 71.76 71.80 71.76 71.78 5.0K
10:16 71.78 71.79 71.76 71.79 7.1K
10:17 71.81 71.89 71.81 71.87 22.5K
10:18 71.87 71.95 71.87 71.94 20.9K
10:19 71.94 71.94 71.87 71.90 8.4K
10:20 71.90 71.90 71.86 71.88 3.6K
10:21 71.86 71.88 71.86 71.86 4.0K
10:22 71.86 71.86 71.80 71.81 4.6K
10:23 71.75 71.80 71.75 71.79 8.0K
10:24 71.77 71.79 71.75 71.76 4.4K
10:25 71.76 71.79 71.75 71.77 5.6K
10:26 71.77 71.77 71.72 71.73 9.2K
10:27 71.76 71.76 71.73 71.73 2.3K
10:28 71.76 71.76 71.67 71.67 29.7K
10:29 71.69 71.69 71.62 71.62 18.1K
10:30 71.65 71.65 71.60 71.60 14.4K
10:31 71.63 71.66 71.60 71.66 17.3K
10:32 71.64 71.67 71.64 71.67 6.9K
10:33 71.64 71.67 71.64 71.67 7.7K
10:34 71.67 71.67 71.64 71.65 17.3K
10:35 71.65 71.65 71.64 71.65 3.3K
10:36 71.65 71.75 71.65 71.71 26.2K
10:37 71.74 71.74 71.68 71.68 12.3K
10:38 71.68 71.70 71.66 71.68 1.6K
10:39 71.66 71.69 71.65 71.68 2.3K
10:40 71.66 71.68 71.66 71.66 5.7K
10:41 71.65 71.69 71.65 71.68 23.4K
10:42 71.65 71.68 71.65 71.67 2.1K
10:43 71.65 71.73 71.62 71.73 31.7K
10:44 71.73 71.73 71.69 71.72 0.3K
10:45 71.72 71.72 71.64 71.67 12.1K
10:46 71.67 71.82 71.65 71.82 29.3K
10:47 71.85 71.85 71.82 71.84 44.6K
10:48 71.82 71.82 71.77 71.77 35.8K
10:49 71.77 71.80 71.75 71.77 8.7K
10:50 71.75 71.87 71.75 71.87 89.8K
10:51 71.87 71.90 71.85 71.90 24.8K
10:52 71.90 71.90 71.86 71.89 2.7K
10:53 71.89 71.89 71.85 71.85 13.5K
10:54 71.85 71.87 71.85 71.85 5.2K
10:55 71.89 71.90 71.87 71.87 7.8K
10:56 71.87 71.88 71.85 71.87 8.9K
10:57 71.85 71.86 71.82 71.83 17.0K
10:58 71.83 71.85 71.82 71.85 3.0K
10:59 71.85 71.85 71.83 71.84 1.7K
11:00 71.84 71.85 71.83 71.85 14.7K
11:01 71.84 71.88 71.84 71.88 20.0K
11:02 71.88 71.90 71.88 71.88 15.3K
11:03 71.88 71.92 71.88 71.90 18.1K
11:04 71.90 71.92 71.86 71.87 25.9K
11:05 71.86 71.88 71.85 71.87 3.2K
11:06 71.85 71.86 71.83 71.83 11.2K
11:07 71.83 71.84 71.80 71.81 23.8K
11:08 71.81 71.88 71.81 71.87 29.2K
11:09 71.84 71.88 71.84 71.85 16.7K
11:10 71.85 71.88 71.85 71.88 2.1K
11:11 71.85 72.00 71.85 72.00 89.7K
11:12 71.99 72.07 71.99 72.04 165.7K
11:13 72.04 72.06 72.03 72.05 29.3K
11:14 72.07 72.15 72.07 72.13 96.1K
11:15 72.15 72.15 72.01 72.06 34.1K
11:16 72.05 72.06 72.03 72.06 10.9K
11:17 72.06 72.06 72.04 72.06 9.3K
11:18 72.06 72.07 72.02 72.04 8.6K
11:19 72.02 72.04 71.95 71.95 19.8K
11:20 71.97 71.98 71.96 71.98 4.4K
11:21 71.96 72.00 71.96 72.00 9.8K
11:22 72.00 72.03 71.97 72.03 8.9K
11:23 72.01 72.03 72.00 72.00 17.9K
11:24 72.00 72.01 71.99 72.01 3.0K
11:25 72.01 72.01 71.98 72.00 19.1K
11:26 72.00 72.01 72.00 72.01 7.9K
11:27 72.01 72.04 71.99 72.04 20.2K
11:28 72.01 72.02 71.98 72.00 3.3K
11:29 72.02 72.03 71.97 71.97 7.0K
11:30 72.01 72.01 71.99 71.99 6.9K
11:31 71.98 72.01 71.98 72.00 0.8K
11:32 71.99 72.00 71.99 72.00 6.2K
11:33 72.01 72.02 72.01 72.02 9.3K
11:34 72.02 72.02 72.01 72.02 1.0K
11:35 72.02 72.02 71.97 71.97 8.1K
11:36 71.97 71.97 71.93 71.93 6.7K
11:37 71.92 71.95 71.92 71.94 13.0K
11:38 71.95 71.98 71.95 71.96 1.8K
11:39 71.98 71.98 71.97 71.98 0.8K
11:40 71.98 71.98 71.94 71.95 19.6K
11:41 71.95 71.96 71.94 71.95 0.5K
11:42 71.93 71.96 71.93 71.93 19.6K
11:43 71.92 71.93 71.86 71.86 48.1K
11:44 71.85 71.87 71.85 71.86 18.3K
11:45 71.86 71.86 71.85 71.86 5.5K
11:46 71.86 71.89 71.86 71.86 4.6K
11:47 71.88 71.89 71.88 71.89 9.1K
11:48 71.87 71.90 71.87 71.90 2.2K
11:49 71.90 71.91 71.86 71.88 8.6K
11:50 71.86 71.88 71.86 71.88 4.4K
11:51 71.88 71.89 71.87 71.89 3.9K
11:52 71.89 72.12 71.89 72.10 202.3K
11:53 72.10 72.14 72.10 72.12 31.1K
11:54 72.13 72.13 72.06 72.11 81.3K
11:55 72.09 72.11 72.09 72.10 7.9K
11:56 72.10 72.12 72.09 72.09 7.0K
11:57 72.09 72.14 72.09 72.09 12.9K
11:58 72.09 72.10 72.08 72.08 7.3K
11:59 72.02 72.05 72.00 72.03 18.3K
12:00 72.09 72.12 72.02 72.08 84.5K
12:01 72.08 72.09 72.05 72.09 2.6K
12:02 72.06 72.09 71.99 71.99 30.4K
12:03 71.99 72.00 71.99 71.99 24.4K
12:04 71.95 71.99 71.95 71.96 0.4K
12:05 71.98 71.99 71.95 71.96 16.4K
12:06 71.96 71.98 71.96 71.96 0.7K
12:07 72.02 72.05 72.02 72.02 37.1K
12:08 72.02 72.07 72.02 72.06 11.4K
12:09 72.06 72.06 72.02 72.05 7.4K
12:10 72.02 72.09 72.00 72.07 21.0K
12:11 72.06 72.06 72.02 72.03 4.8K
12:12 72.06 72.06 72.03 72.06 6.2K
12:13 72.03 72.03 72.00 72.00 14.7K
12:14 72.00 72.00 71.98 71.98 4.0K
12:15 72.00 72.01 71.95 71.95 7.2K
12:16 71.97 71.99 71.95 71.95 10.8K
12:17 71.98 72.01 71.95 71.99 33.5K
12:18 72.01 72.05 72.01 72.05 9.4K
12:19 72.06 72.06 72.05 72.05 12.3K
12:20 72.05 72.06 72.04 72.05 6.2K
12:21 72.02 72.02 71.99 71.99 47.5K
12:22 72.01 72.01 71.99 71.99 13.1K
12:23 72.00 72.02 72.00 72.00 5.9K
12:24 72.02 72.02 72.00 72.00 4.9K
12:25 71.99 72.01 71.98 71.98 7.1K
12:26 72.00 72.00 71.95 71.97 3.2K
12:27 71.97 71.97 71.92 71.92 9.4K
12:28 71.94 71.94 71.92 71.94 4.9K
12:29 71.92 71.97 71.92 71.95 14.1K
12:30 72.00 72.00 71.97 72.00 31.3K
12:31 72.00 72.00 71.95 71.96 13.6K
12:32 71.95 71.95 71.92 71.92 10.7K
12:33 71.90 71.92 71.90 71.90 1.3K
12:34 71.92 71.92 71.90 71.90 10.4K
12:35 71.92 71.92 71.86 71.86 5.8K
12:36 71.86 71.88 71.85 71.88 7.1K
12:37 71.89 72.00 71.86 71.99 66.9K
12:38 71.97 72.00 71.97 72.00 6.9K
12:39 72.00 72.00 72.00 72.00 2.7K
12:40 71.99 72.00 71.99 71.99 10.4K
12:41 71.99 72.00 71.95 71.95 24.4K
12:42 71.95 71.97 71.91 71.91 6.4K
12:43 71.90 71.92 71.87 71.88 31.9K
12:44 71.88 71.90 71.88 71.90 3.4K
12:45 71.90 72.02 71.88 71.99 251.0K
12:46 71.99 71.99 71.97 71.97 32.2K
12:47 71.99 71.99 71.97 71.97 2.0K
12:48 71.99 72.00 71.97 71.98 14.9K
12:49 72.02 72.03 72.00 72.03 13.8K
12:50 72.03 72.05 72.03 72.05 2.7K
12:51 72.03 72.05 72.02 72.02 6.3K
12:52 72.04 72.04 72.00 72.01 12.4K
12:53 72.04 72.04 72.02 72.02 0.8K
12:54 72.04 72.04 72.02 72.02 4.4K
12:55 72.08 72.08 72.05 72.05 38.6K
12:56 72.07 72.08 72.04 72.06 0.9K
12:57 72.08 72.10 72.06 72.09 5.3K
12:58 72.06 72.08 72.05 72.05 9.9K
12:59 72.07 72.08 72.05 72.07 4.5K
13:00 72.10 72.10 72.09 72.10 12.2K
13:01 72.09 72.10 72.09 72.10 2.0K
13:02 72.10 72.10 72.09 72.09 8.9K
13:03 72.09 72.10 72.08 72.10 7.9K
13:04 72.08 72.10 72.08 72.08 8.5K
13:05 72.08 72.10 72.07 72.10 28.9K
13:06 72.08 72.18 72.08 72.15 64.9K
13:07 72.15 72.16 72.14 72.15 18.4K
13:08 72.14 72.14 72.12 72.13 7.7K
13:09 72.13 72.13 72.12 72.12 8.8K
13:10 72.13 72.16 72.12 72.15 20.0K
13:11 72.15 72.19 72.15 72.16 15.3K
13:12 72.16 72.18 72.16 72.17 5.7K
13:13 72.17 72.18 72.16 72.17 5.3K
13:14 72.17 72.17 72.16 72.17 3.9K
13:15 72.17 72.19 72.17 72.18 15.1K
13:16 72.18 72.23 72.18 72.23 93.4K
13:17 72.23 72.23 72.19 72.19 15.8K
13:18 72.19 72.23 72.19 72.21 7.7K
13:19 72.21 72.25 72.20 72.20 27.3K
13:20 72.21 72.24 72.21 72.21 56.8K
13:21 72.19 72.20 72.18 72.18 17.8K
13:22 72.18 72.29 72.18 72.20 85.8K
13:23 72.20 72.22 72.17 72.22 54.3K
13:24 72.19 72.23 72.19 72.23 14.2K
13:25 72.23 72.23 72.13 72.14 40.8K
13:26 72.14 72.17 72.12 72.12 19.6K
13:27 72.13 72.13 72.08 72.09 27.1K
13:28 72.07 72.10 72.05 72.09 54.8K
13:29 72.08 72.08 72.06 72.08 58.2K
13:30 72.07 72.14 72.07 72.10 20.0K
13:31 72.10 72.14 72.10 72.10 4.8K
13:32 72.10 72.13 72.10 72.10 11.5K
13:33 72.12 72.13 72.11 72.13 3.5K
13:34 72.11 72.13 72.10 72.10 9.3K
13:35 72.13 72.13 72.10 72.11 6.0K
13:36 72.11 72.13 72.11 72.13 0.8K
13:37 72.13 72.13 72.11 72.11 2.3K
13:38 72.13 72.14 72.12 72.14 5.7K
13:39 72.14 72.14 72.12 72.13 2.2K
13:40 72.14 72.20 72.12 72.16 46.6K
13:41 72.14 72.17 72.12 72.15 42.6K
13:42 72.14 72.17 72.13 72.14 11.2K
13:43 72.14 72.14 72.12 72.12 4.0K
13:44 72.12 72.14 72.12 72.14 12.8K
13:45 72.13 72.14 72.12 72.12 8.3K
13:46 72.12 72.16 72.12 72.15 18.3K
13:47 72.15 72.15 72.11 72.13 19.9K
13:48 72.08 72.10 72.07 72.08 20.1K
13:49 72.08 72.10 72.07 72.08 7.4K
13:50 72.09 72.09 72.06 72.06 13.1K
13:51 72.08 72.08 72.06 72.06 12.5K
13:52 72.06 72.08 72.06 72.06 3.4K
13:53 72.08 72.08 72.06 72.08 2.5K
13:54 72.08 72.10 72.07 72.10 3.2K
13:55 72.08 72.10 72.08 72.10 6.2K
13:56 72.07 72.07 72.02 72.02 37.9K
13:57 72.03 72.04 71.97 71.97 77.9K
13:58 71.98 71.98 71.98 71.98 14.5K
13:59 71.98 71.99 71.96 71.99 19.6K
14:00 72.00 72.02 72.00 72.02 23.6K
14:01 72.00 72.02 72.00 72.02 6.2K
14:02 71.99 72.00 71.98 71.98 2.1K
14:03 72.00 72.00 71.98 71.99 8.2K
14:04 71.98 72.03 71.97 72.03 12.6K
14:05 72.03 72.03 72.00 72.01 35.1K
14:06 72.01 72.08 72.01 72.07 21.2K
14:07 72.09 72.09 72.05 72.05 38.5K
14:08 72.09 72.09 72.05 72.08 5.3K
14:09 72.06 72.08 72.06 72.07 3.1K
14:10 72.07 72.08 72.07 72.07 2.3K
14:11 72.08 72.08 72.05 72.06 8.2K
14:12 72.08 72.08 72.07 72.07 1.8K
14:13 72.07 72.08 72.07 72.07 3.0K
14:14 72.08 72.08 72.05 72.05 10.2K
14:15 72.07 72.07 72.06 72.06 3.9K
14:16 72.07 72.07 72.06 72.06 2.6K
14:17 72.06 72.07 72.06 72.06 3.8K
14:18 72.06 72.07 72.04 72.07 22.4K
14:19 72.10 72.10 72.05 72.09 22.9K
14:20 72.06 72.09 72.05 72.05 10.2K
14:21 72.05 72.05 72.02 72.02 28.9K
14:22 72.02 72.03 72.01 72.03 3.5K
14:23 72.03 72.03 72.01 72.03 4.0K
14:24 72.03 72.03 72.01 72.01 8.7K
14:25 72.01 72.03 72.01 72.01 6.5K
14:26 72.01 72.03 72.01 72.03 45.7K
14:27 72.03 72.03 72.01 72.03 10.5K
14:28 72.01 72.04 72.01 72.04 8.8K
14:29 72.04 72.04 72.00 72.01 11.1K
14:30 72.04 72.04 72.01 72.04 11.8K
14:31 72.04 72.06 72.02 72.06 12.0K
14:32 72.04 72.04 72.02 72.03 22.6K
14:33 72.03 72.03 72.02 72.03 4.7K
14:34 72.02 72.05 72.02 72.05 21.9K
14:35 72.10 72.10 72.05 72.08 36.6K
14:36 72.06 72.09 72.06 72.06 10.0K
14:37 72.08 72.08 72.06 72.08 21.4K
14:38 72.08 72.09 72.06 72.08 23.3K
14:39 72.06 72.09 72.06 72.08 23.2K
14:40 72.08 72.09 72.08 72.08 4.3K
14:41 72.08 72.10 72.06 72.08 41.1K
14:42 72.07 72.08 72.03 72.08 52.1K
14:43 72.07 72.07 72.01 72.03 20.9K
14:44 72.04 72.08 72.01 72.08 52.4K
14:45 72.06 72.06 72.01 72.01 19.7K
14:46 72.05 72.05 72.02 72.03 8.8K
14:47 72.00 72.04 72.00 72.00 23.8K
14:48 72.00 72.00 71.98 71.98 10.8K
14:49 72.00 72.00 71.95 71.97 27.9K
14:50 71.97 71.97 71.90 71.95 97.2K
14:51 71.91 71.94 71.91 71.91 6.2K
14:52 71.93 71.94 71.91 71.93 29.9K
14:53 71.93 71.95 71.93 71.95 10.7K
14:54 71.93 71.95 71.93 71.93 6.1K
14:55 71.93 71.95 71.93 71.93 25.1K
14:56 71.93 71.95 71.93 71.95 37.0K
14:57 71.95 71.95 71.94 71.95 32.3K
14:58 71.94 71.95 71.93 71.93 39.2K
14:59 71.94 71.94 71.90 71.90 38.8K
15:00 71.94 71.98 71.93 71.98 77.8K
15:01 72.03 72.03 72.02 72.02 131.4K
15:02 72.02 72.02 72.01 72.02 45.5K
15:03 72.01 72.04 72.01 72.04 63.7K
15:04 72.04 72.07 72.03 72.06 78.2K
15:05 72.07 72.11 72.06 72.11 162.6K
15:06 72.13 72.14 72.13 72.14 43.9K
15:07 72.15 72.15 72.09 72.09 312.9K
15:08 72.08 72.09 72.08 72.09 54.0K
15:09 72.09 72.10 72.08 72.10 44.3K
15:10 72.09 72.10 72.09 72.10 62.2K
15:11 72.08 72.10 72.08 72.09 49.6K
15:12 72.10 72.10 72.08 72.10 81.7K
15:13 72.09 72.10 72.09 72.10 43.3K
15:14 72.10 72.10 72.07 72.08 139.1K
15:15 72.09 72.09 72.08 72.09 52.1K
15:16 72.09 72.09 72.08 72.08 165.2K
15:17 72.09 72.09 72.06 72.07 212.7K
15:18 72.07 72.07 72.03 72.04 164.6K
15:19 72.03 72.04 72.02 72.02 42.5K
15:20 72.04 72.04 72.03 72.03 60.9K
15:21 72.03 72.07 72.03 72.07 72.7K
15:22 72.07 72.07 72.06 72.06 86.8K
15:23 72.08 72.08 72.07 72.08 83.4K
15:24 72.07 72.09 72.07 72.08 148.9K
15:25 72.07 72.10 72.07 72.09 191.3K
15:26 72.08 72.10 72.08 72.09 153.0K
15:27 72.08 72.10 72.08 72.10 114.3K
15:28 72.09 72.10 72.02 72.02 63.9K
15:29 72.05 72.06 71.84 72.06 71.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles