NMDC Steel (NMDS)

NMDS
🏛️ India →
44.86
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 39.50 39.50 39.50 39.50 6.3K
09:15 39.65 39.65 39.55 39.55 19.2K
09:16 39.55 39.77 39.55 39.77 31.0K
09:17 39.82 40.12 39.82 40.12 97.8K
09:18 40.12 40.24 40.07 40.15 64.4K
09:19 40.15 40.31 40.15 40.23 66.8K
09:20 40.21 40.30 40.21 40.23 24.6K
09:21 40.22 40.25 40.18 40.18 21.9K
09:22 40.15 40.21 40.13 40.16 29.6K
09:23 40.16 40.16 40.06 40.09 16.7K
09:24 40.06 40.06 40.01 40.01 102.7K
09:25 40.01 40.01 39.85 39.90 55.6K
09:26 39.92 39.93 39.89 39.93 6.9K
09:27 39.90 39.95 39.85 39.95 14.0K
09:28 39.95 40.03 39.95 39.95 23.7K
09:29 39.97 39.97 39.85 39.90 7.5K
09:30 39.95 39.96 39.90 39.91 4.2K
09:31 39.92 39.92 39.88 39.88 6.6K
09:32 39.84 39.84 39.75 39.75 15.9K
09:33 39.74 39.74 39.69 39.69 5.4K
09:34 39.69 39.69 39.65 39.65 2.7K
09:35 39.69 39.69 39.63 39.68 24.1K
09:36 39.70 39.73 39.64 39.70 4.4K
09:37 39.71 39.72 39.68 39.68 5.8K
09:38 39.71 39.72 39.63 39.70 12.8K
09:39 39.66 39.66 39.65 39.65 2.2K
09:40 39.65 39.71 39.65 39.69 1.2K
09:41 39.69 39.69 39.63 39.68 5.2K
09:42 39.63 39.68 39.63 39.64 2.1K
09:43 39.74 39.75 39.70 39.72 13.1K
09:44 39.75 39.76 39.72 39.72 11.2K
09:45 39.72 39.80 39.71 39.80 7.4K
09:46 39.80 39.81 39.77 39.81 11.4K
09:47 39.85 39.85 39.75 39.75 9.9K
09:48 39.75 39.82 39.75 39.82 1.5K
09:49 39.85 39.86 39.84 39.85 2.8K
09:50 39.85 39.89 39.85 39.86 2.3K
09:51 39.88 39.88 39.81 39.85 1.4K
09:52 39.81 39.95 39.81 39.95 28.8K
09:53 40.06 40.15 40.04 40.11 31.2K
09:54 40.11 40.20 40.11 40.12 14.3K
09:55 40.20 40.23 40.17 40.17 32.9K
09:56 40.16 40.20 40.16 40.20 1.3K
09:57 40.16 40.16 40.11 40.11 1.9K
09:58 40.14 40.14 40.11 40.11 12.8K
09:59 40.11 40.11 40.06 40.06 3.2K
10:00 40.07 40.07 40.01 40.01 3.3K
10:01 40.04 40.05 40.00 40.00 7.3K
10:02 40.00 40.00 40.00 40.00 0.7K
10:03 40.00 40.00 39.99 39.99 5.8K
10:04 39.99 40.00 39.96 40.00 6.5K
10:05 40.00 40.00 39.95 39.99 8.4K
10:06 39.99 39.99 39.95 39.99 0.2K
10:07 39.99 39.99 39.96 39.98 5.6K
10:08 39.98 39.98 39.98 39.98 0.4K
10:09 39.98 39.98 39.97 39.97 3.1K
10:10 39.95 39.97 39.95 39.96 1.2K
10:11 39.96 39.96 39.91 39.92 3.1K
10:12 39.96 39.98 39.92 39.98 3.9K
10:13 39.98 39.99 39.98 39.99 0.1K
10:14 39.99 40.00 39.98 39.99 10.1K
10:15 40.00 40.00 39.97 39.97 8.5K
10:16 39.96 39.96 39.96 39.96 0.3K
10:17 39.96 39.99 39.95 39.95 0.2K
10:18 39.94 39.98 39.92 39.96 5.6K
10:19 39.92 39.92 39.92 39.92 3.6K
10:20 39.92 39.92 39.92 39.92 0.4K
10:21 39.92 39.98 39.91 39.91 8.8K
10:22 39.96 39.97 39.93 39.97 0.8K
10:23 39.97 39.97 39.92 39.96 3.1K
10:24 39.92 39.96 39.92 39.94 0.8K
10:25 39.94 39.94 39.91 39.94 1.5K
10:26 39.94 39.94 39.91 39.93 0.3K
10:27 39.93 39.94 39.91 39.94 6.0K
10:28 39.94 39.95 39.92 39.94 3.0K
10:29 39.92 39.95 39.92 39.95 7.3K
10:30 39.95 39.98 39.93 39.98 4.1K
10:31 39.98 39.99 39.98 39.99 2.7K
10:32 39.99 39.99 39.96 39.97 0.8K
10:33 39.97 39.97 39.86 39.87 18.8K
10:34 39.87 39.90 39.87 39.90 6.7K
10:35 39.90 39.90 39.89 39.89 0.2K
10:36 39.90 39.93 39.90 39.93 1.6K
10:37 39.93 39.94 39.90 39.92 4.6K
10:38 39.92 39.96 39.87 39.87 7.1K
10:39 39.87 39.92 39.86 39.91 9.0K
10:40 39.91 39.93 39.86 39.93 11.9K
10:41 39.94 39.94 39.90 39.93 1.5K
10:42 39.90 39.95 39.90 39.91 2.2K
10:43 39.91 39.91 39.91 39.91 0.1K
10:44 39.91 39.91 39.91 39.91 0.3K
10:45 39.91 39.91 39.87 39.90 3.5K
10:46 39.90 39.90 39.87 39.90 0.4K
10:47 39.90 39.90 39.89 39.89 0.6K
10:48 39.89 39.90 39.86 39.90 6.5K
10:49 39.90 39.90 39.89 39.89 0.1K
10:50 39.89 39.89 39.89 39.89 0.2K
10:51 39.86 39.90 39.84 39.84 7.3K
10:52 39.84 39.84 39.84 39.84 0.5K
10:53 39.84 39.86 39.80 39.83 3.1K
10:54 39.80 39.83 39.80 39.83 3.6K
10:55 39.83 39.83 39.80 39.80 0.2K
10:56 39.83 39.83 39.80 39.80 1.8K
10:57 39.80 39.80 39.77 39.79 0.9K
10:58 39.79 39.79 39.77 39.79 0.3K
10:59 39.79 39.83 39.79 39.83 9.6K
11:00 39.83 39.83 39.80 39.83 0.7K
11:01 39.83 39.90 39.83 39.87 9.1K
11:02 39.86 39.86 39.85 39.86 0.8K
11:03 39.86 39.86 39.86 39.86 0.4K
11:04 39.86 39.88 39.86 39.87 0.9K
11:05 39.88 39.88 39.81 39.85 6.7K
11:06 39.85 39.86 39.83 39.86 0.3K
11:07 39.86 39.86 39.82 39.85 0.9K
11:08 39.85 39.86 39.85 39.86 0.6K
11:09 39.86 39.86 39.82 39.86 0.3K
11:10 39.86 39.86 39.82 39.85 5.8K
11:11 39.83 39.85 39.80 39.84 7.9K
11:12 39.88 39.90 39.88 39.90 4.3K
11:13 39.90 39.90 39.87 39.90 0.2K
11:14 39.90 39.90 39.90 39.90 0.4K
11:15 39.90 39.93 39.90 39.93 6.0K
11:16 39.90 39.91 39.87 39.91 3.1K
11:17 39.92 39.93 39.90 39.92 0.1K
11:18 39.92 39.93 39.92 39.93 0.4K
11:19 39.93 39.93 39.86 39.90 3.2K
11:20 39.90 39.90 39.86 39.90 0.1K
11:21 39.90 39.92 39.86 39.92 4.2K
11:22 39.92 39.93 39.92 39.93 0.3K
11:23 39.93 39.93 39.88 39.88 4.2K
11:24 39.86 39.97 39.86 39.96 11.3K
11:25 39.96 40.00 39.96 39.99 37.9K
11:26 39.98 40.00 39.96 39.98 5.1K
11:27 39.98 40.02 39.95 39.99 21.0K
11:28 39.99 39.99 39.96 39.98 4.6K
11:29 39.98 39.98 39.98 39.98 1.6K
11:30 39.98 39.98 39.92 39.95 6.1K
11:31 39.96 39.98 39.93 39.97 5.7K
11:32 39.97 39.97 39.93 39.95 1.4K
11:33 39.95 39.95 39.89 39.94 12.0K
11:34 39.94 39.95 39.94 39.95 0.7K
11:35 39.94 39.95 39.94 39.95 0.3K
11:36 39.95 39.95 39.92 39.92 32.2K
11:37 39.95 39.96 39.93 39.96 2.7K
11:38 39.96 39.98 39.96 39.98 0.9K
11:39 39.98 39.99 39.94 39.99 0.2K
11:40 39.99 40.00 39.95 40.00 0.9K
11:41 40.00 40.00 40.00 40.00 6.4K
11:42 40.00 40.00 39.96 39.98 5.5K
11:43 39.98 39.98 39.94 39.94 3.6K
11:44 39.93 39.93 39.93 39.93 0.5K
11:45 39.93 39.93 39.90 39.90 1.4K
11:46 39.93 39.93 39.93 39.93 0.4K
11:47 39.93 39.93 39.92 39.92 1.1K
11:48 39.92 39.93 39.92 39.93 3.2K
11:49 39.93 39.95 39.92 39.92 2.2K
11:50 39.95 39.97 39.91 39.91 4.6K
11:51 39.91 39.93 39.89 39.93 6.5K
11:52 39.93 39.93 39.93 39.93 2.1K
11:53 39.93 39.93 39.90 39.93 0.3K
11:54 39.93 39.94 39.89 39.89 10.6K
11:55 39.92 39.93 39.92 39.93 1.6K
11:56 39.94 39.95 39.94 39.95 0.2K
11:57 39.95 39.95 39.92 39.95 0.2K
11:58 39.95 39.96 39.95 39.95 1.1K
11:59 39.96 39.96 39.95 39.95 2.0K
12:00 39.95 39.96 39.92 39.96 0.2K
12:01 39.96 39.96 39.96 39.96 0.1K
12:02 39.96 39.96 39.92 39.96 0.7K
12:03 39.96 39.96 39.95 39.95 0.2K
12:04 39.95 39.96 39.95 39.95 0.2K
12:05 39.95 39.96 39.95 39.96 0.2K
12:06 39.93 39.96 39.92 39.94 0.5K
12:07 39.94 39.96 39.94 39.96 0.2K
12:08 39.95 39.96 39.91 39.91 4.1K
12:09 39.91 39.94 39.91 39.94 0.5K
12:10 39.94 39.94 39.91 39.94 0.1K
12:11 39.94 39.94 39.93 39.93 0.2K
12:12 39.93 39.94 39.93 39.94 1.1K
12:13 39.94 39.95 39.94 39.95 1.4K
12:14 39.95 39.95 39.95 39.95 0.9K
12:15 39.95 39.95 39.95 39.95 0.6K
12:16 39.95 39.96 39.95 39.96 0.1K
12:17 39.96 39.96 39.95 39.96 1.2K
12:18 39.96 39.96 39.96 39.96 0.2K
12:19 39.96 39.96 39.96 39.96 0.4K
12:20 39.96 39.99 39.92 39.96 4.6K
12:21 39.96 39.96 39.96 39.96 0.2K
12:22 39.96 39.96 39.94 39.96 3.1K
12:23 39.97 39.97 39.92 39.95 0.5K
12:24 39.95 39.95 39.92 39.95 2.3K
12:25 39.95 39.95 39.95 39.95 0.2K
12:26 39.95 39.95 39.94 39.94 2.4K
12:27 39.94 39.94 39.94 39.94 2.9K
12:28 39.94 39.95 39.90 39.90 0.3K
12:29 39.92 39.92 39.90 39.92 0.7K
12:30 39.92 39.93 39.92 39.93 0.3K
12:31 39.93 39.94 39.90 39.92 0.6K
12:32 39.90 39.90 39.90 39.90 9.1K
12:33 39.90 39.90 39.88 39.90 0.4K
12:34 39.90 39.91 39.88 39.90 0.6K
12:35 39.91 39.91 39.91 39.91 1.3K
12:36 39.91 39.91 39.88 39.91 0.4K
12:37 39.91 39.91 39.88 39.91 0.6K
12:38 39.91 39.92 39.88 39.92 1.0K
12:39 39.92 39.92 39.91 39.92 2.9K
12:40 39.92 39.92 39.92 39.92 0.5K
12:41 39.92 39.92 39.90 39.91 10.2K
12:42 39.91 39.92 39.91 39.91 0.5K
12:43 39.92 39.92 39.91 39.91 1.7K
12:44 39.92 39.92 39.91 39.92 1.3K
12:45 39.90 39.92 39.90 39.92 1.0K
12:46 39.92 39.92 39.90 39.91 2.1K
12:47 39.91 39.91 39.91 39.91 0.1K
12:48 39.91 39.91 39.91 39.91 0.1K
12:49 39.91 39.91 39.91 39.91 0.1K
12:50 39.91 39.92 39.90 39.92 0.1K
12:51 39.92 39.92 39.91 39.91 0.2K
12:52 39.92 39.92 39.92 39.92 0.3K
12:53 39.92 39.93 39.92 39.93 0.4K
12:54 39.93 39.94 39.93 39.93 0.4K
12:55 39.94 39.94 39.94 39.94 1.1K
12:56 39.94 39.94 39.92 39.94 1.0K
12:57 39.94 39.95 39.92 39.95 1.1K
12:58 39.95 39.95 39.95 39.95 0.1K
12:59 39.95 39.95 39.95 39.95 1.3K
13:00 39.95 39.95 39.92 39.95 1.4K
13:01 39.95 39.95 39.95 39.95 1.2K
13:02 39.95 39.95 39.95 39.95 0.1K
13:03 39.95 39.95 39.93 39.95 1.1K
13:04 39.95 39.95 39.95 39.95 0.1K
13:05 39.95 39.95 39.92 39.95 0.4K
13:06 39.95 39.95 39.95 39.95 0.1K
13:07 39.95 39.95 39.95 39.95 2.2K
13:08 39.95 39.96 39.95 39.95 0.6K
13:09 39.95 39.95 39.95 39.95 0.1K
13:10 39.95 39.96 39.95 39.96 0.4K
13:11 39.96 39.97 39.94 39.97 2.6K
13:12 39.94 39.97 39.94 39.97 2.3K
13:13 39.97 39.97 39.97 39.97 0.9K
13:14 39.97 40.01 39.97 39.99 22.4K
13:15 39.99 39.99 39.96 39.99 0.5K
13:16 39.99 40.01 39.96 40.01 0.6K
13:17 40.01 40.02 39.99 39.99 2.7K
13:18 39.99 39.99 39.99 39.99 0.1K
13:19 39.99 39.99 39.99 39.99 0.2K
13:20 39.99 39.99 39.97 39.99 2.1K
13:21 39.99 39.99 39.97 39.99 1.1K
13:22 39.97 39.99 39.97 39.97 0.8K
13:23 39.99 39.99 39.97 39.99 0.7K
13:24 39.99 39.99 39.93 39.94 9.2K
13:25 39.94 39.94 39.91 39.94 0.2K
13:26 39.94 39.95 39.91 39.91 9.6K
13:27 39.91 39.91 39.89 39.89 1.3K
13:28 39.91 39.92 39.91 39.92 0.3K
13:29 39.92 39.95 39.92 39.95 0.5K
13:30 39.95 39.96 39.92 39.96 0.2K
13:31 39.95 39.96 39.92 39.96 0.5K
13:32 39.96 39.96 39.91 39.91 10.3K
13:33 39.94 39.94 39.91 39.94 0.5K
13:34 39.94 39.94 39.89 39.89 5.0K
13:35 39.92 39.92 39.86 39.92 19.0K
13:36 39.92 39.92 39.92 39.92 0.1K
13:37 39.92 39.92 39.87 39.90 0.3K
13:38 39.93 39.93 39.93 39.93 2.2K
13:39 39.93 39.95 39.93 39.95 0.5K
13:40 39.96 39.96 39.91 39.96 0.4K
13:41 39.96 39.96 39.91 39.93 1.0K
13:42 39.93 39.93 39.87 39.90 7.1K
13:43 39.90 39.92 39.90 39.91 2.0K
13:44 39.91 39.91 39.86 39.88 6.1K
13:45 39.88 39.88 39.88 39.88 1.1K
13:46 39.88 39.88 39.86 39.88 0.3K
13:47 39.88 39.88 39.82 39.82 7.0K
13:48 39.82 39.82 39.81 39.81 0.6K
13:49 39.82 39.83 39.81 39.83 2.5K
13:50 39.83 39.83 39.82 39.83 2.2K
13:51 39.82 39.82 39.80 39.80 14.5K
13:52 39.81 39.82 39.80 39.82 2.2K
13:53 39.82 39.82 39.82 39.82 0.5K
13:54 39.82 39.82 39.82 39.82 0.2K
13:55 39.82 39.83 39.82 39.82 2.4K
13:56 39.82 39.83 39.82 39.83 0.2K
13:57 39.83 39.83 39.83 39.83 0.1K
13:58 39.83 39.85 39.83 39.85 0.8K
13:59 39.85 39.85 39.83 39.83 0.3K
14:00 39.85 39.85 39.85 39.85 0.1K
14:01 39.85 39.85 39.85 39.85 0.1K
14:02 39.85 39.85 39.85 39.85 0.5K
14:04 39.84 39.84 39.83 39.83 0.9K
14:05 39.83 39.83 39.82 39.82 0.5K
14:06 39.83 39.83 39.83 39.83 0.0K
14:07 39.83 39.84 39.83 39.84 1.3K
14:08 39.85 39.85 39.85 39.85 0.1K
14:09 39.84 39.85 39.84 39.85 1.7K
14:10 39.85 39.85 39.85 39.85 3.6K
14:11 39.83 39.83 39.83 39.83 0.2K
14:12 39.85 39.85 39.85 39.85 0.2K
14:13 39.85 39.85 39.82 39.82 6.1K
14:14 39.83 39.83 39.82 39.82 0.9K
14:15 39.82 39.85 39.82 39.85 0.9K
14:16 39.82 39.82 39.80 39.81 1.8K
14:17 39.82 39.82 39.82 39.82 0.0K
14:18 39.81 39.81 39.81 39.81 6.8K
14:19 39.80 39.81 39.80 39.81 1.2K
14:20 39.80 39.80 39.80 39.80 0.1K
14:21 39.79 39.79 39.76 39.77 8.0K
14:22 39.76 39.78 39.76 39.78 1.3K
14:23 39.77 39.77 39.76 39.76 1.1K
14:24 39.76 39.77 39.76 39.76 0.7K
14:25 39.77 39.77 39.76 39.77 0.1K
14:26 39.77 39.77 39.76 39.77 0.5K
14:27 39.77 39.77 39.76 39.76 9.0K
14:28 39.76 39.76 39.75 39.76 0.9K
14:29 39.76 39.76 39.76 39.76 0.0K
14:30 39.75 39.77 39.75 39.75 6.1K
14:31 39.75 39.75 39.72 39.73 3.2K
14:32 39.72 39.73 39.72 39.73 1.8K
14:33 39.74 39.76 39.74 39.76 3.1K
14:34 39.74 39.76 39.74 39.76 1.6K
14:35 39.76 39.76 39.76 39.76 0.4K
14:36 39.77 39.77 39.77 39.77 5.8K
14:37 39.85 39.91 39.85 39.90 19.1K
14:38 39.90 39.92 39.90 39.92 6.7K
14:39 39.96 39.96 39.91 39.91 3.9K
14:40 39.94 39.94 39.86 39.87 12.0K
14:41 39.91 39.91 39.91 39.91 3.0K
14:42 39.87 39.87 39.87 39.87 0.0K
14:43 39.87 39.89 39.87 39.89 0.4K
14:44 39.89 39.90 39.86 39.90 2.8K
14:45 39.91 39.92 39.91 39.91 1.9K
14:46 39.91 39.91 39.91 39.91 1.9K
14:47 39.90 39.91 39.90 39.91 0.2K
14:48 39.90 39.91 39.90 39.90 4.0K
14:49 39.90 39.91 39.88 39.91 7.8K
14:50 39.91 39.91 39.91 39.91 0.7K
14:51 39.91 39.92 39.90 39.90 0.8K
14:52 39.89 39.89 39.88 39.88 1.2K
14:53 39.88 39.88 39.88 39.88 0.2K
14:54 39.88 39.88 39.86 39.88 7.9K
14:55 39.88 39.88 39.86 39.86 22.0K
14:56 39.90 39.90 39.86 39.90 3.6K
14:57 39.86 39.86 39.86 39.86 0.0K
14:58 39.86 39.86 39.86 39.86 0.3K
14:59 39.86 39.86 39.86 39.86 1.8K
15:00 39.90 39.90 39.86 39.90 8.5K
15:01 39.90 39.90 39.87 39.90 2.4K
15:02 39.90 39.90 39.86 39.86 0.2K
15:03 39.90 39.90 39.89 39.89 0.4K
15:04 39.87 39.87 39.83 39.85 12.2K
15:05 39.92 39.92 39.78 39.81 15.7K
15:06 39.83 39.83 39.83 39.83 0.2K
15:07 39.83 39.84 39.81 39.84 1.0K
15:08 39.84 39.84 39.76 39.76 12.9K
15:09 39.80 39.84 39.75 39.84 16.4K
15:10 39.85 39.85 39.78 39.82 46.0K
15:11 39.82 39.84 39.82 39.84 2.1K
15:12 39.86 39.86 39.84 39.86 2.0K
15:13 39.86 39.86 39.82 39.85 2.8K
15:14 39.82 39.86 39.81 39.81 1.4K
15:15 39.84 39.86 39.81 39.85 10.8K
15:16 39.85 39.91 39.82 39.85 13.8K
15:17 39.85 39.85 39.82 39.82 5.4K
15:18 39.82 39.82 39.75 39.82 25.4K
15:19 39.80 39.82 39.77 39.77 12.7K
15:20 39.78 39.80 39.75 39.79 23.4K
15:21 39.79 39.80 39.78 39.80 3.2K
15:22 39.80 39.85 39.80 39.81 6.2K
15:23 39.80 39.80 39.79 39.80 5.6K
15:24 39.80 39.80 39.79 39.80 15.0K
15:25 39.80 39.85 39.80 39.85 7.3K
15:26 39.85 39.85 39.83 39.84 4.1K
15:27 39.83 39.85 39.83 39.85 7.4K
15:28 39.89 39.89 39.82 39.87 18.8K
15:29 39.87 39.98 39.83 39.83 22.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles