NMDC Steel (NMDS)

NMDS
🏛️ India →
47.32
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 38.80 38.80 38.80 38.80 18.2K
09:15 38.80 38.94 38.80 38.85 49.3K
09:16 38.85 38.95 38.85 38.94 79.0K
09:17 38.89 39.00 38.89 38.90 62.7K
09:18 38.91 39.00 38.85 38.99 73.0K
09:19 38.99 38.99 38.86 38.86 22.3K
09:20 38.85 38.94 38.85 38.89 27.7K
09:21 38.93 38.95 38.90 38.92 25.8K
09:22 38.96 38.97 38.96 38.96 1.1K
09:23 39.03 39.04 38.98 39.03 22.9K
09:24 38.99 39.03 38.99 39.00 12.8K
09:25 39.02 39.07 39.00 39.06 9.8K
09:26 39.08 39.08 39.01 39.06 23.4K
09:27 39.03 39.04 38.99 38.99 17.4K
09:28 38.96 38.99 38.95 38.96 8.9K
09:29 38.95 38.98 38.90 38.98 5.1K
09:30 39.00 39.20 39.00 39.20 52.4K
09:31 39.20 39.20 39.15 39.15 5.1K
09:32 39.12 39.12 39.06 39.08 21.2K
09:33 39.09 39.09 39.04 39.06 7.5K
09:34 39.06 39.08 39.01 39.08 6.2K
09:35 39.08 39.12 39.08 39.11 6.5K
09:36 39.12 39.12 39.08 39.12 7.9K
09:37 39.06 39.11 39.06 39.10 14.0K
09:38 39.10 39.11 39.08 39.08 1.4K
09:39 39.11 39.11 39.07 39.09 1.9K
09:40 39.10 39.11 39.04 39.11 20.3K
09:41 39.11 39.12 39.08 39.10 2.7K
09:42 39.10 39.11 39.06 39.10 3.0K
09:43 39.06 39.08 39.06 39.08 3.9K
09:44 39.04 39.07 39.04 39.04 3.3K
09:45 39.04 39.04 39.00 39.01 5.8K
09:46 38.99 39.06 38.99 39.01 16.7K
09:47 39.05 39.10 39.04 39.10 17.2K
09:48 39.13 39.18 39.12 39.18 19.8K
09:49 39.16 39.16 39.12 39.12 0.9K
09:50 39.12 39.14 39.12 39.14 1.2K
09:51 39.14 39.14 39.11 39.12 0.4K
09:52 39.12 39.14 39.10 39.11 7.6K
09:53 39.12 39.14 39.11 39.11 3.7K
09:54 39.13 39.29 39.11 39.29 69.3K
09:55 39.34 39.45 39.32 39.45 47.4K
09:56 39.44 39.52 39.43 39.47 111.6K
09:57 39.48 39.55 39.43 39.48 39.9K
09:58 39.43 39.50 39.42 39.49 34.5K
09:59 39.49 39.50 39.45 39.50 11.9K
10:00 39.51 39.60 39.51 39.56 60.7K
10:01 39.53 39.55 39.52 39.55 32.7K
10:02 39.55 39.55 39.49 39.49 42.7K
10:03 39.49 39.52 39.47 39.49 26.3K
10:04 39.48 39.55 39.48 39.52 85.2K
10:05 39.48 39.51 39.46 39.50 4.2K
10:06 39.50 39.50 39.46 39.49 11.2K
10:07 39.45 39.48 39.44 39.47 28.8K
10:08 39.45 39.55 39.45 39.52 95.7K
10:09 39.54 39.54 39.52 39.53 0.8K
10:10 39.53 39.53 39.50 39.50 22.2K
10:11 39.50 39.53 39.45 39.45 13.3K
10:12 39.45 39.45 39.43 39.43 29.6K
10:13 39.43 39.43 39.26 39.30 31.2K
10:14 39.30 39.30 39.26 39.26 1.9K
10:15 39.27 39.27 39.20 39.24 18.7K
10:16 39.26 39.26 39.20 39.20 22.4K
10:17 39.24 39.24 39.22 39.22 23.6K
10:18 39.22 39.22 39.16 39.16 18.8K
10:19 39.12 39.14 39.10 39.12 6.5K
10:20 39.11 39.15 39.11 39.15 1.4K
10:21 39.15 39.15 39.13 39.15 0.2K
10:22 39.15 39.16 39.13 39.13 12.3K
10:23 39.15 39.16 39.13 39.16 19.7K
10:24 39.16 39.17 39.13 39.13 9.7K
10:25 39.14 39.18 39.13 39.15 3.4K
10:26 39.17 39.17 39.11 39.15 13.9K
10:27 39.09 39.14 39.08 39.08 7.7K
10:28 39.09 39.12 39.09 39.10 1.4K
10:29 39.11 39.13 39.09 39.13 5.3K
10:30 39.10 39.12 39.02 39.12 21.0K
10:31 39.12 39.13 39.10 39.13 20.2K
10:32 39.11 39.15 39.11 39.14 1.7K
10:33 39.13 39.17 39.11 39.17 13.1K
10:34 39.17 39.20 39.17 39.20 4.6K
10:35 39.20 39.22 39.20 39.22 7.2K
10:36 39.20 39.21 39.20 39.21 1.2K
10:37 39.21 39.21 39.20 39.20 1.4K
10:38 39.20 39.22 39.17 39.17 4.6K
10:39 39.21 39.21 39.20 39.21 1.2K
10:40 39.17 39.20 39.17 39.17 7.3K
10:41 39.17 39.19 39.17 39.17 1.3K
10:42 39.19 39.19 39.19 39.19 0.8K
10:43 39.19 39.19 39.17 39.19 0.9K
10:44 39.19 39.19 39.19 39.19 2.9K
10:45 39.19 39.19 39.16 39.16 2.2K
10:46 39.16 39.16 39.14 39.15 6.5K
10:47 39.15 39.15 39.10 39.14 2.0K
10:48 39.14 39.14 39.10 39.13 1.4K
10:49 39.13 39.14 39.12 39.14 2.8K
10:50 39.13 39.13 39.12 39.13 1.8K
10:51 39.13 39.13 39.10 39.10 17.6K
10:52 39.10 39.10 39.07 39.07 9.5K
10:53 39.04 39.06 39.02 39.06 18.9K
10:54 39.06 39.06 39.06 39.06 1.6K
10:55 39.06 39.10 39.06 39.07 2.0K
10:56 39.06 39.07 39.06 39.07 4.1K
10:57 39.07 39.07 39.06 39.06 21.0K
10:58 39.07 39.08 39.07 39.08 5.4K
10:59 39.07 39.07 39.04 39.07 1.5K
11:00 39.07 39.07 39.05 39.07 0.3K
11:01 39.07 39.07 39.05 39.07 0.2K
11:02 39.07 39.07 39.07 39.07 0.6K
11:03 39.05 39.12 39.05 39.07 3.2K
11:04 39.07 39.13 39.07 39.13 0.7K
11:05 39.13 39.14 39.13 39.14 0.2K
11:06 39.09 39.12 39.09 39.11 5.9K
11:07 39.08 39.12 39.08 39.12 0.3K
11:08 39.11 39.11 39.08 39.08 0.1K
11:09 39.08 39.08 39.06 39.08 1.0K
11:10 39.08 39.08 39.04 39.04 1.6K
11:11 39.07 39.07 39.07 39.07 5.0K
11:12 39.06 39.06 39.04 39.04 0.3K
11:13 39.05 39.05 39.05 39.05 0.4K
11:14 39.05 39.06 39.05 39.06 0.5K
11:15 39.05 39.08 39.05 39.08 3.7K
11:16 39.08 39.08 39.08 39.08 0.0K
11:17 39.08 39.08 39.08 39.08 1.8K
11:18 39.05 39.09 39.05 39.08 1.0K
11:19 39.08 39.10 39.08 39.08 2.5K
11:20 39.09 39.09 39.05 39.08 0.5K
11:21 39.08 39.09 39.08 39.09 0.4K
11:22 39.08 39.08 39.05 39.08 0.6K
11:23 39.08 39.08 39.03 39.05 6.1K
11:24 39.05 39.05 39.05 39.05 0.8K
11:25 39.05 39.09 39.05 39.05 4.4K
11:26 39.08 39.08 39.08 39.08 0.1K
11:27 39.08 39.08 39.08 39.08 0.5K
11:28 39.09 39.10 39.09 39.10 0.4K
11:29 39.10 39.10 39.08 39.08 1.1K
11:30 39.11 39.11 39.07 39.07 0.3K
11:31 39.08 39.09 39.08 39.08 0.1K
11:32 39.08 39.08 39.05 39.08 2.0K
11:33 39.05 39.08 39.05 39.05 0.4K
11:34 39.05 39.08 39.04 39.04 2.5K
11:35 39.01 39.01 39.00 39.00 16.2K
11:36 39.02 39.02 39.00 39.00 0.3K
11:37 39.00 39.03 39.00 39.03 0.9K
11:38 39.03 39.04 39.02 39.02 1.0K
11:39 39.04 39.04 39.04 39.04 0.3K
11:40 39.02 39.04 39.02 39.02 0.3K
11:41 39.00 39.07 39.00 39.07 4.0K
11:42 39.00 39.04 39.00 39.04 3.4K
11:43 39.01 39.02 39.00 39.00 2.2K
11:44 39.00 39.02 39.00 39.02 0.3K
11:45 39.00 39.00 39.00 39.00 3.4K
11:46 39.02 39.02 39.00 39.00 0.6K
11:47 39.02 39.03 39.02 39.03 0.9K
11:48 39.03 39.03 38.99 39.00 7.0K
11:49 39.01 39.01 39.00 39.01 1.0K
11:50 39.01 39.03 39.01 39.03 1.7K
11:51 39.01 39.04 39.01 39.04 0.4K
11:52 39.04 39.04 39.01 39.04 0.2K
11:53 39.04 39.04 39.00 39.01 5.1K
11:54 39.01 39.04 39.01 39.04 8.7K
11:55 39.01 39.04 39.01 39.01 0.3K
11:56 39.01 39.03 39.01 39.01 5.4K
11:57 39.04 39.04 39.01 39.04 5.1K
11:58 39.01 39.04 39.01 39.01 1.3K
11:59 39.02 39.04 39.02 39.04 0.1K
12:00 39.04 39.04 39.02 39.02 0.3K
12:01 38.99 38.99 38.96 38.96 16.2K
12:02 38.99 38.99 38.96 38.97 1.8K
12:03 38.97 38.97 38.97 38.97 0.1K
12:04 38.96 38.96 38.96 38.96 0.1K
12:05 38.97 39.00 38.97 39.00 2.5K
12:06 38.97 39.00 38.97 39.00 0.3K
12:07 39.00 39.00 38.99 38.99 0.6K
12:08 39.00 39.00 38.97 39.00 0.5K
12:09 38.97 38.97 38.97 38.97 0.9K
12:10 38.96 38.99 38.96 38.99 0.5K
12:11 38.99 38.99 38.96 38.99 0.2K
12:12 38.99 38.99 38.98 38.98 0.8K
12:13 38.98 38.98 38.98 38.98 0.2K
12:14 38.97 38.98 38.94 38.95 2.2K
12:15 38.98 38.98 38.95 38.95 0.1K
12:16 38.98 38.99 38.98 38.99 0.2K
12:17 38.99 38.99 38.99 38.99 0.3K
12:19 38.99 38.99 38.95 38.95 1.9K
12:20 38.98 38.98 38.98 38.98 0.3K
12:21 38.95 38.98 38.95 38.95 0.4K
12:22 38.98 38.98 38.95 38.95 0.2K
12:23 38.98 38.98 38.95 38.95 0.3K
12:24 38.98 38.98 38.96 38.98 0.8K
12:25 38.95 38.98 38.95 38.95 1.7K
12:26 38.95 38.98 38.95 38.98 3.0K
12:27 38.98 38.98 38.98 38.98 0.1K
12:28 38.96 38.98 38.96 38.96 7.5K
12:29 38.96 38.96 38.93 38.95 5.3K
12:30 38.95 38.95 38.91 38.92 3.4K
12:31 38.93 38.93 38.93 38.93 0.1K
12:32 38.93 38.93 38.92 38.92 1.0K
12:33 38.91 38.93 38.91 38.93 2.0K
12:34 38.95 38.96 38.93 38.93 11.7K
12:35 38.93 38.96 38.93 38.96 34.8K
12:36 38.96 38.96 38.96 38.96 0.3K
12:37 38.96 38.99 38.96 38.98 0.3K
12:38 38.98 38.98 38.98 38.98 0.0K
12:39 38.95 38.98 38.95 38.98 1.0K
12:40 38.99 38.99 38.96 38.99 0.2K
12:41 38.96 38.99 38.96 38.99 0.1K
12:42 38.99 38.99 38.99 38.99 0.3K
12:43 38.99 38.99 38.99 38.99 0.0K
12:44 38.99 38.99 38.99 38.99 0.2K
12:45 38.96 38.96 38.96 38.96 0.8K
12:46 38.98 38.99 38.96 38.97 7.5K
12:47 38.97 39.00 38.96 38.96 2.7K
12:48 38.96 39.00 38.96 38.99 2.2K
12:49 38.99 38.99 38.94 38.94 6.1K
12:50 38.98 38.99 38.95 38.99 0.2K
12:51 38.95 38.99 38.95 38.99 0.1K
12:52 38.99 38.99 38.95 38.95 3.2K
12:53 38.98 38.98 38.98 38.98 0.7K
12:54 38.99 38.99 38.98 38.98 0.1K
12:55 38.98 38.99 38.98 38.98 0.1K
12:56 38.99 38.99 38.98 38.98 0.4K
12:57 38.99 39.04 38.98 39.04 9.3K
12:58 39.04 39.04 39.04 39.04 0.0K
12:59 39.04 39.04 39.02 39.02 0.3K
13:00 39.03 39.03 39.00 39.03 1.2K
13:01 39.03 39.03 39.02 39.02 0.2K
13:02 39.02 39.03 38.98 39.03 0.4K
13:03 39.03 39.03 39.03 39.03 1.0K
13:04 39.04 39.04 39.00 39.00 0.8K
13:05 39.04 39.04 39.00 39.00 1.0K
13:06 39.00 39.04 39.00 39.00 0.3K
13:07 39.00 39.04 39.00 39.04 0.3K
13:08 39.04 39.04 39.01 39.03 3.0K
13:09 39.01 39.03 39.01 39.03 4.5K
13:10 39.00 39.00 38.99 39.00 7.3K
13:11 39.00 39.03 38.99 39.02 1.5K
13:12 38.98 39.02 38.98 39.02 0.5K
13:13 39.02 39.02 39.02 39.02 0.9K
13:14 39.01 39.01 38.99 38.99 1.0K
13:15 38.99 39.00 38.98 39.00 0.6K
13:16 38.99 39.00 38.99 39.00 4.0K
13:17 39.00 39.00 38.98 38.98 0.2K
13:18 38.99 39.00 38.99 39.00 0.2K
13:19 38.98 38.99 38.97 38.98 2.6K
13:20 39.00 39.01 38.97 39.01 0.5K
13:21 39.01 39.01 38.98 39.00 0.3K
13:22 38.98 39.00 38.98 39.00 0.2K
13:23 39.00 39.01 38.98 39.01 1.7K
13:24 39.01 39.01 39.01 39.01 0.2K
13:25 38.98 39.00 38.98 39.00 1.0K
13:26 39.00 39.01 38.98 39.00 1.9K
13:27 39.00 39.00 38.98 39.00 0.4K
13:28 38.98 39.01 38.96 38.99 2.1K
13:29 39.00 39.00 38.96 39.00 0.3K
13:30 39.00 39.04 39.00 39.03 3.1K
13:31 39.04 39.09 39.04 39.09 9.2K
13:32 39.09 39.11 39.08 39.08 54.5K
13:33 39.12 39.14 39.11 39.14 3.3K
13:34 39.12 39.12 39.09 39.11 0.6K
13:35 39.07 39.10 39.05 39.05 6.9K
13:36 39.05 39.05 39.00 39.00 5.6K
13:37 39.01 39.03 39.01 39.03 0.4K
13:38 39.03 39.03 39.03 39.03 0.2K
13:39 39.03 39.03 39.00 39.00 0.4K
13:40 39.03 39.03 39.00 39.00 0.2K
13:41 39.00 39.05 39.00 39.05 3.4K
13:42 39.04 39.07 39.03 39.03 5.4K
13:43 39.02 39.05 39.02 39.05 0.6K
13:44 39.06 39.06 39.03 39.03 1.6K
13:45 39.06 39.06 39.05 39.06 0.5K
13:46 39.05 39.06 39.05 39.06 6.4K
13:47 39.07 39.07 39.05 39.07 0.1K
13:48 39.07 39.07 39.00 39.00 3.4K
13:49 39.00 39.02 39.00 39.02 0.1K
13:50 39.02 39.07 39.00 39.07 104.4K
13:51 39.05 39.07 39.03 39.07 1.5K
13:52 39.05 39.07 39.05 39.07 0.0K
13:53 39.05 39.07 39.04 39.04 16.3K
13:54 39.04 39.06 39.04 39.06 0.9K
13:55 39.01 39.04 39.01 39.04 0.4K
13:56 39.03 39.05 39.03 39.05 10.3K
13:57 39.05 39.05 39.03 39.03 2.3K
13:58 39.05 39.05 39.05 39.05 0.5K
13:59 39.05 39.05 39.05 39.05 0.3K
14:00 39.05 39.05 39.05 39.05 0.2K
14:01 39.05 39.05 39.05 39.05 0.2K
14:02 39.05 39.05 39.05 39.05 0.3K
14:03 39.03 39.05 39.03 39.05 0.6K
14:04 39.03 39.03 39.02 39.03 6.9K
14:05 39.04 39.04 39.00 39.00 1.9K
14:06 39.01 39.03 39.01 39.03 0.4K
14:07 39.01 39.01 39.00 39.00 1.0K
14:08 39.01 39.03 39.00 39.01 0.3K
14:09 39.01 39.04 39.01 39.04 0.3K
14:10 39.00 39.05 39.00 39.05 2.4K
14:11 39.02 39.15 39.02 39.15 64.8K
14:12 39.17 39.17 39.14 39.17 0.2K
14:13 39.15 39.18 39.15 39.18 0.9K
14:14 39.18 39.25 39.15 39.25 5.3K
14:15 39.21 39.25 39.21 39.22 0.8K
14:16 39.24 39.29 39.22 39.29 19.1K
14:17 39.32 39.32 39.26 39.30 5.9K
14:18 39.30 39.30 39.30 39.30 2.5K
14:19 39.30 39.30 39.25 39.27 0.7K
14:20 39.27 39.27 39.27 39.27 0.1K
14:21 39.23 39.26 39.23 39.26 2.5K
14:22 39.25 39.25 39.21 39.25 4.8K
14:23 39.25 39.25 39.24 39.24 0.1K
14:24 39.21 39.36 39.21 39.28 47.8K
14:25 39.28 39.28 39.25 39.26 0.8K
14:26 39.28 39.28 39.25 39.28 0.6K
14:27 39.22 39.26 39.22 39.25 9.3K
14:28 39.25 39.28 39.24 39.24 1.3K
14:29 39.19 39.28 39.19 39.28 23.1K
14:30 39.28 39.29 39.26 39.28 0.9K
14:31 39.25 39.25 39.20 39.21 5.0K
14:32 39.25 39.25 39.21 39.25 1.0K
14:33 39.22 39.23 39.21 39.23 0.5K
14:35 39.20 39.25 39.20 39.25 1.4K
14:36 39.29 39.29 39.27 39.27 9.1K
14:37 39.30 39.40 39.27 39.40 34.3K
14:38 39.40 39.40 39.38 39.38 10.3K
14:39 39.38 39.39 39.33 39.37 16.9K
14:40 39.34 39.44 39.34 39.44 7.5K
14:41 39.40 39.40 39.40 39.40 11.3K
14:42 39.40 39.44 39.40 39.44 1.6K
14:43 39.40 39.45 39.40 39.40 15.9K
14:44 39.43 39.43 39.40 39.43 1.6K
14:45 39.41 39.44 39.41 39.44 10.2K
14:46 39.42 39.42 39.39 39.39 3.3K
14:47 39.39 39.39 39.35 39.39 3.7K
14:48 39.35 39.39 39.35 39.39 42.9K
14:49 39.39 39.39 39.36 39.36 0.8K
14:50 39.36 39.39 39.33 39.33 5.7K
14:51 39.35 39.40 39.35 39.38 28.5K
14:52 39.38 39.40 39.38 39.38 0.6K
14:53 39.40 39.45 39.38 39.39 22.0K
14:54 39.42 39.42 39.38 39.38 0.6K
14:55 39.39 39.39 39.34 39.35 24.5K
14:56 39.35 39.35 39.33 39.34 34.5K
14:57 39.34 39.40 39.33 39.33 50.5K
14:58 39.37 39.37 39.33 39.33 0.2K
14:59 39.33 39.38 39.33 39.36 6.2K
15:00 39.36 39.44 39.36 39.42 10.9K
15:01 39.44 39.45 39.43 39.43 6.7K
15:02 39.44 39.44 39.39 39.39 14.1K
15:03 39.39 39.44 39.39 39.43 2.0K
15:04 39.49 39.50 39.45 39.45 24.5K
15:05 39.47 39.49 39.46 39.46 16.2K
15:06 39.49 39.50 39.47 39.50 26.5K
15:07 39.50 39.50 39.45 39.45 17.9K
15:08 39.46 39.48 39.45 39.48 16.6K
15:09 39.48 39.48 39.45 39.45 11.4K
15:10 39.46 39.47 39.45 39.47 5.3K
15:11 39.45 39.47 39.45 39.47 11.5K
15:12 39.47 39.47 39.46 39.46 1.5K
15:13 39.46 39.49 39.46 39.49 17.4K
15:14 39.49 39.50 39.46 39.49 9.5K
15:15 39.46 39.50 39.44 39.50 59.5K
15:16 39.50 39.50 39.47 39.47 12.6K
15:17 39.50 39.50 39.48 39.48 17.5K
15:18 39.50 39.54 39.48 39.51 26.7K
15:19 39.53 39.59 39.50 39.59 60.0K
15:20 39.55 39.55 39.44 39.53 33.3K
15:21 39.50 39.53 39.46 39.50 16.9K
15:22 39.50 39.50 39.49 39.50 18.7K
15:23 39.49 39.49 39.46 39.49 5.6K
15:24 39.48 39.53 39.48 39.52 31.2K
15:25 39.50 39.52 39.50 39.52 1.8K
15:26 39.50 39.52 39.49 39.50 14.7K
15:27 39.49 39.50 39.46 39.46 12.9K
15:28 39.46 39.50 39.46 39.49 14.6K
15:29 39.49 39.49 39.33 39.47 72.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles