NMDC Steel (NMDS)

NMDS
🏛️ India →
47.20
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 35.50 35.50 35.50 35.50 5.9K
09:15 35.47 35.52 35.25 35.35 40.7K
09:16 35.31 35.39 35.30 35.32 38.6K
09:17 35.20 35.20 35.15 35.16 18.8K
09:18 35.18 35.19 35.12 35.12 12.5K
09:19 35.16 35.34 35.13 35.34 17.7K
09:20 35.41 35.50 35.30 35.45 54.2K
09:21 35.47 35.61 35.44 35.58 44.1K
09:22 35.54 35.64 35.53 35.61 23.5K
09:23 35.77 36.00 35.77 36.00 78.3K
09:24 35.99 35.99 35.90 35.92 65.8K
09:25 35.93 35.93 35.76 35.76 38.6K
09:26 35.76 35.82 35.69 35.76 42.5K
09:27 35.91 35.99 35.88 35.88 168.6K
09:28 35.90 36.03 35.90 35.99 175.5K
09:29 35.95 36.14 35.95 36.10 101.9K
09:30 36.09 36.09 36.04 36.06 35.0K
09:31 36.04 36.13 36.04 36.12 72.6K
09:32 36.18 36.29 36.18 36.26 95.6K
09:33 36.31 36.31 36.24 36.24 86.0K
09:34 36.25 36.25 36.14 36.14 65.9K
09:35 36.12 36.15 36.05 36.15 26.1K
09:36 36.14 36.14 36.11 36.11 16.3K
09:37 36.03 36.10 36.03 36.10 33.2K
09:38 36.05 36.07 36.03 36.06 5.8K
09:39 36.05 36.05 35.99 36.02 11.0K
09:40 36.02 36.02 36.00 36.02 3.0K
09:41 36.00 36.02 35.99 35.99 3.1K
09:42 36.00 36.00 35.98 35.98 4.0K
09:43 35.97 35.97 35.75 35.75 27.8K
09:44 35.77 35.91 35.77 35.90 34.6K
09:45 35.90 35.90 35.85 35.85 5.8K
09:46 35.89 35.90 35.86 35.86 6.4K
09:47 35.86 35.93 35.86 35.93 0.9K
09:48 35.90 35.92 35.90 35.91 5.5K
09:49 35.92 35.92 35.88 35.90 3.4K
09:50 35.92 35.92 35.88 35.88 1.1K
09:51 35.88 35.92 35.88 35.92 0.8K
09:52 35.92 35.93 35.87 35.89 5.6K
09:53 35.91 35.93 35.89 35.89 2.6K
09:54 35.89 35.89 35.86 35.86 0.7K
09:55 35.86 35.86 35.84 35.84 11.0K
09:56 35.82 35.82 35.75 35.75 9.5K
09:57 35.75 35.75 35.71 35.71 6.2K
09:58 35.75 35.75 35.70 35.70 20.1K
09:59 35.67 35.70 35.67 35.70 0.2K
10:00 35.70 35.71 35.68 35.69 4.5K
10:01 35.70 35.70 35.68 35.70 2.6K
10:02 35.70 35.70 35.65 35.66 13.8K
10:03 35.66 35.66 35.65 35.65 0.2K
10:04 35.66 35.70 35.63 35.68 8.1K
10:05 35.68 35.78 35.68 35.78 42.7K
10:06 35.79 35.85 35.79 35.85 24.8K
10:07 35.85 35.85 35.83 35.85 0.2K
10:08 35.83 35.85 35.82 35.85 13.3K
10:09 35.83 35.83 35.83 35.83 1.1K
10:10 35.85 35.86 35.82 35.83 5.2K
10:11 35.86 35.86 35.81 35.81 10.1K
10:12 35.78 35.80 35.78 35.80 14.6K
10:13 35.74 35.74 35.72 35.74 4.3K
10:14 35.75 35.79 35.74 35.79 15.3K
10:15 35.79 35.80 35.77 35.80 1.1K
10:16 35.80 35.86 35.80 35.86 42.5K
10:17 35.86 35.92 35.86 35.92 16.7K
10:18 35.92 35.94 35.92 35.92 3.1K
10:19 35.92 35.94 35.90 35.90 18.4K
10:20 35.90 35.94 35.88 35.94 5.0K
10:21 35.94 35.95 35.90 35.91 6.5K
10:22 35.91 35.94 35.91 35.94 1.6K
10:23 35.95 36.00 35.95 36.00 3.5K
10:24 36.00 36.01 35.99 36.01 45.5K
10:25 36.03 36.05 36.01 36.05 2.9K
10:26 36.03 36.05 36.03 36.03 12.8K
10:27 36.03 36.03 35.98 35.99 9.7K
10:28 35.97 35.97 35.95 35.96 3.8K
10:29 35.96 35.96 35.92 35.93 14.5K
10:30 35.88 35.96 35.88 35.94 9.2K
10:31 35.95 35.95 35.89 35.91 6.7K
10:32 35.92 35.97 35.92 35.97 31.4K
10:33 35.96 35.97 35.96 35.97 3.8K
10:34 35.97 36.00 35.97 35.98 8.4K
10:35 35.98 35.98 35.96 35.97 4.0K
10:36 35.95 35.95 35.91 35.94 3.3K
10:37 35.91 35.97 35.91 35.97 2.1K
10:38 35.98 35.99 35.96 35.99 25.5K
10:39 35.98 35.99 35.96 35.97 1.8K
10:40 35.99 36.01 35.99 36.01 32.6K
10:41 36.01 36.05 36.01 36.02 35.0K
10:42 36.05 36.05 36.04 36.05 1.0K
10:43 36.03 36.11 36.03 36.11 59.0K
10:44 36.12 36.13 36.07 36.07 45.4K
10:45 36.06 36.06 36.03 36.05 2.6K
10:46 36.05 36.05 36.03 36.04 1.4K
10:47 36.05 36.10 36.05 36.10 21.7K
10:48 36.09 36.12 36.09 36.12 6.6K
10:49 36.10 36.10 36.07 36.10 6.5K
10:50 36.10 36.10 36.07 36.10 2.3K
10:51 36.10 36.10 36.06 36.06 3.3K
10:52 36.08 36.08 36.06 36.06 1.2K
10:53 36.07 36.07 36.04 36.07 5.8K
10:54 36.04 36.07 36.04 36.07 0.3K
10:55 36.07 36.07 36.07 36.07 2.2K
10:56 36.05 36.07 36.05 36.05 2.5K
10:57 36.07 36.07 36.04 36.07 2.3K
10:58 36.07 36.07 36.07 36.07 2.0K
10:59 36.07 36.07 36.04 36.05 2.8K
11:00 36.02 36.06 36.02 36.06 3.2K
11:01 36.06 36.07 36.04 36.07 1.7K
11:02 36.07 36.08 36.07 36.08 3.3K
11:03 36.08 36.09 36.08 36.09 10.9K
11:04 36.10 36.14 36.09 36.09 17.9K
11:05 36.09 36.09 36.07 36.09 4.7K
11:06 36.06 36.07 36.00 36.00 6.3K
11:07 35.99 36.00 35.99 35.99 1.0K
11:08 35.99 36.00 35.95 35.97 2.8K
11:09 35.95 35.98 35.95 35.98 1.2K
11:10 35.99 35.99 35.97 35.98 3.9K
11:11 35.98 35.99 35.93 35.96 47.0K
11:12 35.96 36.00 35.96 35.99 1.2K
11:13 35.99 35.99 35.98 35.99 7.4K
11:14 35.99 36.07 35.99 36.06 65.7K
11:15 36.07 36.08 36.06 36.06 4.5K
11:16 36.07 36.09 36.06 36.09 1.2K
11:17 36.09 36.09 36.06 36.09 2.1K
11:18 36.09 36.10 36.06 36.06 5.5K
11:19 36.09 36.12 36.09 36.12 1.4K
11:20 36.12 36.12 36.10 36.11 3.0K
11:21 36.11 36.12 36.11 36.11 15.5K
11:22 36.12 36.12 36.11 36.12 0.7K
11:23 36.11 36.12 36.11 36.11 3.3K
11:24 36.11 36.11 36.09 36.09 4.5K
11:25 36.09 36.10 36.09 36.10 1.0K
11:26 36.09 36.10 36.09 36.09 4.0K
11:27 36.07 36.09 36.07 36.09 0.4K
11:28 36.09 36.09 36.03 36.04 8.3K
11:29 36.03 36.06 36.02 36.03 1.9K
11:30 36.03 36.06 36.03 36.06 1.1K
11:31 36.06 36.06 36.04 36.05 2.7K
11:32 36.08 36.09 36.06 36.06 2.3K
11:33 36.06 36.09 36.06 36.09 1.4K
11:34 36.09 36.09 36.06 36.06 4.2K
11:35 36.06 36.06 36.05 36.05 1.9K
11:36 36.04 36.09 36.04 36.08 3.7K
11:37 36.09 36.09 36.05 36.05 16.2K
11:38 36.08 36.08 36.05 36.05 4.8K
11:39 36.08 36.08 36.05 36.05 1.5K
11:40 36.08 36.08 36.05 36.08 2.4K
11:41 36.08 36.08 36.05 36.05 1.8K
11:42 36.08 36.08 36.05 36.08 9.8K
11:43 36.08 36.09 36.08 36.09 5.2K
11:44 36.09 36.09 36.08 36.08 4.6K
11:45 36.08 36.09 36.08 36.09 13.8K
11:46 36.08 36.09 36.05 36.05 8.3K
11:47 36.06 36.06 36.03 36.03 0.5K
11:48 36.05 36.07 36.04 36.05 1.5K
11:49 36.05 36.05 36.02 36.04 2.4K
11:50 36.04 36.05 36.02 36.05 3.4K
11:51 36.06 36.06 36.05 36.05 3.6K
11:52 36.04 36.04 36.04 36.04 0.6K
11:53 36.04 36.04 36.02 36.04 2.6K
11:54 36.05 36.05 36.04 36.04 2.6K
11:55 36.05 36.05 36.02 36.04 2.6K
11:56 36.04 36.05 36.04 36.05 1.7K
11:57 36.03 36.05 36.03 36.05 2.2K
11:58 36.05 36.06 36.05 36.06 1.5K
11:59 36.06 36.06 36.06 36.06 2.3K
12:00 36.04 36.04 36.02 36.04 2.0K
12:01 36.01 36.04 36.01 36.04 4.7K
12:02 36.04 36.08 36.02 36.08 6.0K
12:03 36.08 36.09 36.08 36.09 1.2K
12:04 36.07 36.07 36.07 36.07 1.3K
12:05 36.07 36.07 36.07 36.07 1.1K
12:06 36.07 36.07 36.05 36.05 0.7K
12:07 36.00 36.00 35.93 35.93 44.4K
12:08 35.92 35.92 35.90 35.90 8.0K
12:09 35.93 35.95 35.93 35.95 11.9K
12:10 35.95 35.98 35.95 35.98 2.4K
12:11 35.98 35.99 35.98 35.99 1.7K
12:12 35.99 36.00 35.91 35.95 12.4K
12:13 35.95 35.95 35.93 35.95 0.9K
12:14 35.95 35.99 35.93 35.99 16.2K
12:15 36.00 36.05 36.00 36.04 4.6K
12:16 36.04 36.04 36.04 36.04 2.2K
12:17 36.04 36.04 36.04 36.04 1.2K
12:18 35.99 35.99 35.99 35.99 2.6K
12:19 35.97 35.97 35.94 35.95 14.6K
12:20 35.95 35.97 35.95 35.97 0.7K
12:21 35.96 35.97 35.96 35.97 3.3K
12:22 35.95 35.95 35.94 35.95 3.7K
12:23 35.96 36.00 35.96 36.00 16.4K
12:24 36.00 36.00 36.00 36.00 6.3K
12:25 36.00 36.04 35.99 36.04 13.2K
12:26 36.01 36.03 36.01 36.03 1.5K
12:27 36.03 36.03 36.01 36.01 2.5K
12:28 36.03 36.08 36.03 36.08 5.3K
12:29 36.08 36.09 36.08 36.08 1.8K
12:30 36.08 36.08 36.06 36.08 0.6K
12:31 36.06 36.06 36.03 36.03 0.9K
12:32 36.03 36.03 36.03 36.03 0.3K
12:33 36.03 36.05 36.02 36.05 0.3K
12:34 36.05 36.05 36.05 36.05 0.0K
12:35 36.03 36.09 36.03 36.03 18.4K
12:36 36.02 36.03 36.02 36.03 2.1K
12:37 36.03 36.06 36.03 36.06 0.0K
12:38 36.06 36.06 36.06 36.06 0.9K
12:39 36.06 36.06 36.03 36.03 0.1K
12:40 36.03 36.06 36.03 36.03 0.5K
12:41 36.05 36.05 36.03 36.05 1.1K
12:42 36.04 36.04 36.04 36.04 0.1K
12:43 36.05 36.05 36.04 36.04 0.8K
12:44 36.04 36.05 36.04 36.05 0.1K
12:45 36.04 36.05 36.04 36.05 1.0K
12:46 36.04 36.05 36.04 36.05 1.7K
12:47 36.04 36.05 36.02 36.02 1.8K
12:48 36.02 36.02 36.01 36.02 2.0K
12:49 36.01 36.01 36.00 36.00 1.7K
12:50 36.02 36.02 36.00 36.02 1.4K
12:51 36.00 36.00 36.00 36.00 0.2K
12:52 35.99 36.00 35.99 36.00 2.2K
12:53 36.00 36.02 36.00 36.02 1.1K
12:54 36.02 36.02 36.00 36.00 0.0K
12:55 36.00 36.02 36.00 36.02 0.4K
12:56 36.02 36.02 36.00 36.00 0.3K
12:57 36.02 36.02 36.00 36.00 14.0K
12:58 36.02 36.05 36.02 36.05 7.2K
12:59 36.05 36.08 36.05 36.08 15.7K
13:00 36.08 36.08 36.04 36.04 2.2K
13:01 36.02 36.03 36.00 36.00 7.3K
13:02 36.03 36.03 36.00 36.03 0.9K
13:03 36.03 36.03 36.00 36.01 1.1K
13:04 36.01 36.01 35.98 35.98 14.2K
13:05 35.98 36.01 35.98 35.99 15.7K
13:06 35.99 36.00 35.97 36.00 36.5K
13:07 35.99 36.00 35.98 36.00 55.6K
13:08 36.00 36.00 35.97 35.98 2.8K
13:09 36.00 36.00 36.00 36.00 6.4K
13:10 36.00 36.01 35.99 35.99 2.4K
13:11 35.99 36.02 35.99 36.02 0.6K
13:12 36.03 36.03 36.02 36.02 1.3K
13:13 36.00 36.02 36.00 36.02 5.9K
13:14 35.99 36.02 35.99 36.01 0.7K
13:15 36.00 36.02 36.00 36.02 0.9K
13:16 36.02 36.02 35.99 36.02 0.7K
13:17 35.98 36.00 35.98 36.00 2.5K
13:18 36.00 36.00 35.96 36.00 3.8K
13:19 36.00 36.01 35.97 35.97 4.0K
13:20 36.00 36.00 36.00 36.00 0.4K
13:21 36.00 36.01 35.98 36.01 8.2K
13:22 36.01 36.01 36.01 36.01 0.3K
13:23 36.00 36.00 35.99 36.00 12.7K
13:24 35.98 36.00 35.95 36.00 13.9K
13:25 35.99 36.00 35.98 35.98 1.1K
13:26 36.00 36.00 35.98 36.00 6.5K
13:27 36.00 36.03 36.00 36.01 108.2K
13:28 36.02 36.02 35.98 35.98 0.4K
13:29 35.98 36.01 35.98 36.00 1.2K
13:30 35.98 36.00 35.98 36.00 17.9K
13:32 36.00 36.00 35.98 35.98 0.1K
13:33 35.98 36.00 35.97 36.00 0.3K
13:34 35.96 35.96 35.96 35.96 10.0K
13:35 36.00 36.00 35.97 36.00 8.6K
13:36 36.00 36.00 35.98 36.00 1.2K
13:37 36.00 36.00 35.96 35.97 1.4K
13:38 35.97 35.98 35.97 35.98 5.4K
13:39 35.98 36.00 35.98 35.98 2.0K
13:40 35.97 35.99 35.97 35.97 10.7K
13:41 35.97 36.00 35.97 35.97 1.9K
13:42 35.96 35.96 35.96 35.96 0.5K
13:43 35.99 36.00 35.97 36.00 4.3K
13:44 35.97 36.00 35.97 36.00 1.0K
13:45 35.98 36.00 35.98 36.00 0.5K
13:46 36.00 36.00 35.98 36.00 5.1K
13:47 35.98 36.00 35.96 35.96 5.5K
13:48 35.96 36.00 35.96 35.99 5.0K
13:49 36.00 36.00 35.97 36.00 3.4K
13:50 35.99 36.00 35.99 35.99 2.8K
13:51 35.97 36.00 35.97 35.99 2.8K
13:52 36.00 36.00 35.97 35.99 4.1K
13:53 35.99 36.00 35.97 35.98 3.9K
13:54 35.98 36.00 35.98 35.98 1.2K
13:55 35.98 36.00 35.98 36.00 0.7K
13:56 35.99 35.99 35.99 35.99 0.8K
13:57 35.99 36.00 35.97 35.98 6.2K
13:58 35.99 35.99 35.99 35.99 8.8K
13:59 35.99 36.00 35.97 36.00 12.7K
14:00 35.98 36.00 35.98 36.00 2.5K
14:01 35.99 35.99 35.97 35.97 6.7K
14:02 35.97 35.99 35.96 35.99 3.2K
14:03 35.97 35.99 35.96 35.96 14.6K
14:04 35.99 36.00 35.99 35.99 5.0K
14:05 35.99 36.00 35.97 35.97 3.8K
14:06 35.99 35.99 35.96 35.96 27.2K
14:07 35.99 36.00 35.96 35.99 10.9K
14:08 35.95 35.99 35.95 35.97 27.0K
14:09 35.97 35.99 35.97 35.99 4.3K
14:10 36.00 36.00 35.96 35.97 3.1K
14:11 35.96 36.00 35.96 35.99 0.8K
14:12 35.99 35.99 35.96 35.96 0.0K
14:13 35.96 35.96 35.70 35.70 41.5K
14:14 35.67 35.70 35.63 35.65 11.4K
14:15 35.62 35.62 35.59 35.60 40.7K
14:16 35.58 35.60 35.55 35.55 9.2K
14:17 35.55 35.59 35.55 35.56 2.4K
14:18 35.59 35.61 35.57 35.61 13.8K
14:19 35.64 35.64 35.64 35.64 7.4K
14:20 35.70 35.70 35.66 35.67 91.7K
14:21 35.64 35.64 35.60 35.60 2.7K
14:22 35.66 35.67 35.63 35.64 5.3K
14:23 35.64 35.64 35.64 35.64 0.7K
14:24 35.64 35.64 35.64 35.64 1.0K
14:25 35.64 35.64 35.62 35.64 0.8K
14:26 35.61 35.61 35.58 35.58 3.9K
14:27 35.56 35.56 35.55 35.55 9.6K
14:28 35.53 35.55 35.53 35.55 3.9K
14:29 35.53 35.55 35.52 35.55 15.0K
14:30 35.58 35.60 35.58 35.60 3.0K
14:31 35.57 35.57 35.55 35.55 5.6K
14:32 35.57 35.57 35.57 35.57 1.7K
14:33 35.54 35.54 35.43 35.46 97.8K
14:34 35.49 35.49 35.42 35.43 10.5K
14:35 35.42 35.43 35.42 35.43 11.6K
14:36 35.44 35.46 35.43 35.43 3.4K
14:37 35.46 35.46 35.46 35.46 2.3K
14:38 35.43 35.45 35.42 35.45 4.0K
14:39 35.45 35.46 35.44 35.46 4.5K
14:40 35.47 35.56 35.47 35.56 47.3K
14:41 35.56 35.56 35.54 35.56 0.5K
14:42 35.56 35.56 35.54 35.55 1.3K
14:43 35.53 35.53 35.53 35.53 4.7K
14:44 35.52 35.53 35.52 35.53 1.6K
14:45 35.55 35.55 35.53 35.53 2.6K
14:46 35.59 35.60 35.59 35.60 2.7K
14:47 35.58 35.90 35.58 35.85 135.3K
14:48 35.89 35.89 35.80 35.80 9.0K
14:49 35.80 35.80 35.66 35.66 50.6K
14:50 35.70 35.70 35.67 35.67 5.1K
14:51 35.67 35.68 35.66 35.66 4.8K
14:52 35.68 35.68 35.68 35.68 0.2K
14:53 35.68 35.68 35.65 35.65 1.2K
14:54 35.65 35.65 35.62 35.64 8.0K
14:55 35.62 35.62 35.54 35.54 6.2K
14:56 35.52 35.56 35.52 35.54 79.9K
14:57 35.54 35.57 35.54 35.57 0.5K
14:58 35.58 35.60 35.55 35.55 5.6K
14:59 35.57 35.60 35.57 35.59 33.8K
15:00 35.58 35.67 35.58 35.64 25.1K
15:01 35.64 35.64 35.61 35.61 3.3K
15:02 35.64 35.64 35.59 35.61 5.5K
15:03 35.59 35.59 35.58 35.59 11.0K
15:04 35.59 35.59 35.59 35.59 3.4K
15:05 35.59 35.59 35.55 35.59 5.6K
15:06 35.56 35.56 35.52 35.52 6.7K
15:07 35.54 35.58 35.52 35.55 12.2K
15:08 35.55 35.58 35.48 35.48 20.9K
15:09 35.51 35.51 35.47 35.51 58.1K
15:10 35.48 35.50 35.36 35.36 38.5K
15:11 35.40 35.44 35.40 35.44 6.7K
15:12 35.42 35.49 35.42 35.48 55.7K
15:13 35.48 35.48 35.44 35.48 6.8K
15:14 35.44 35.46 35.44 35.45 21.9K
15:15 35.44 35.45 35.39 35.39 122.2K
15:16 35.36 35.40 35.35 35.36 51.3K
15:17 35.36 35.39 35.36 35.37 0.6K
15:18 35.38 35.38 35.33 35.37 17.6K
15:19 35.37 35.37 35.25 35.25 45.2K
15:20 35.25 35.25 35.21 35.21 36.4K
15:21 35.21 35.23 35.21 35.22 22.7K
15:22 35.23 35.23 35.21 35.23 15.9K
15:23 35.23 35.23 35.19 35.19 57.4K
15:24 35.16 35.20 35.16 35.19 21.8K
15:25 35.20 35.20 35.19 35.19 7.2K
15:26 35.18 35.19 35.10 35.18 79.2K
15:27 35.18 35.19 35.17 35.17 24.0K
15:28 35.17 35.17 35.15 35.17 22.9K
15:29 35.17 35.35 35.17 35.35 8.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles