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 39.24 39.24 39.24 39.24 3.4K
09:15 39.13 39.13 39.02 39.11 8.1K
09:16 39.01 39.02 38.90 38.90 49.7K
09:17 38.91 38.96 38.87 38.88 18.6K
09:18 38.85 39.00 38.85 39.00 8.8K
09:19 38.99 39.04 38.99 39.03 18.1K
09:20 39.00 39.02 38.97 38.97 2.2K
09:21 39.05 39.05 39.00 39.00 5.5K
09:22 39.02 39.06 39.01 39.01 1.5K
09:23 39.01 39.02 39.01 39.02 1.2K
09:24 39.07 39.13 39.05 39.11 13.0K
09:25 39.06 39.09 38.98 38.98 12.4K
09:26 38.99 39.11 38.99 39.11 24.6K
09:27 39.11 39.12 39.11 39.12 4.5K
09:28 39.15 39.20 39.13 39.20 15.9K
09:29 39.19 39.22 39.16 39.18 0.7K
09:30 39.19 39.28 39.19 39.25 13.1K
09:31 39.24 39.24 39.15 39.15 3.1K
09:32 39.15 39.19 39.14 39.17 6.2K
09:33 39.12 39.17 39.12 39.17 3.4K
09:34 39.17 39.20 39.10 39.12 8.8K
09:35 39.12 39.20 39.12 39.16 13.5K
09:36 39.15 39.18 39.12 39.18 3.7K
09:37 39.17 39.18 39.11 39.11 11.6K
09:38 39.13 39.18 39.13 39.16 1.8K
09:39 39.16 39.16 39.13 39.14 1.7K
09:40 39.11 39.15 39.11 39.15 0.3K
09:41 39.11 39.13 39.10 39.12 7.3K
09:42 39.10 39.12 39.10 39.12 1.3K
09:43 39.10 39.10 39.00 39.00 48.5K
09:44 39.02 39.02 39.00 39.00 4.6K
09:45 39.00 39.00 38.96 38.96 12.2K
09:46 39.00 39.00 38.91 38.92 6.6K
09:47 38.92 38.93 38.92 38.93 6.9K
09:48 38.95 38.95 38.90 38.90 3.4K
09:49 38.91 38.92 38.90 38.92 0.5K
09:50 38.92 39.00 38.92 39.00 1.9K
09:51 38.99 38.99 38.94 38.94 0.5K
09:52 38.92 38.94 38.88 38.88 12.3K
09:53 38.88 38.88 38.83 38.83 6.6K
09:54 38.81 38.85 38.81 38.82 10.9K
09:55 38.82 38.85 38.82 38.84 5.9K
09:56 38.84 38.91 38.84 38.88 5.1K
09:57 38.85 38.89 38.82 38.82 3.1K
09:58 38.85 38.91 38.85 38.85 8.8K
09:59 38.83 38.85 38.82 38.82 0.4K
10:00 38.85 38.86 38.82 38.82 1.8K
10:01 38.84 38.84 38.84 38.84 3.2K
10:02 38.84 38.84 38.81 38.81 2.9K
10:03 38.84 38.84 38.84 38.84 0.9K
10:04 38.84 38.89 38.84 38.88 2.4K
10:05 38.86 38.87 38.83 38.86 1.0K
10:06 38.83 38.86 38.83 38.86 2.9K
10:07 38.86 38.86 38.83 38.86 1.3K
10:08 38.80 38.86 38.80 38.86 46.1K
10:09 38.85 38.85 38.80 38.80 1.1K
10:10 38.80 38.84 38.80 38.84 1.2K
10:11 38.85 38.87 38.83 38.83 1.0K
10:12 38.83 38.83 38.80 38.80 1.2K
10:13 38.80 38.81 38.80 38.81 0.1K
10:14 38.81 38.85 38.81 38.85 0.6K
10:15 38.79 38.79 38.70 38.70 23.4K
10:16 38.71 38.71 38.65 38.68 3.4K
10:17 38.68 38.68 38.61 38.61 3.1K
10:18 38.62 38.66 38.62 38.66 1.4K
10:19 38.66 38.67 38.60 38.60 54.3K
10:20 38.64 38.64 38.59 38.61 2.1K
10:21 38.61 38.62 38.61 38.62 1.5K
10:22 38.60 38.61 38.57 38.61 5.0K
10:23 38.57 38.61 38.56 38.61 1.1K
10:24 38.61 38.61 38.58 38.60 20.3K
10:25 38.61 38.61 38.51 38.54 40.7K
10:26 38.54 38.54 38.48 38.50 35.3K
10:27 38.50 38.54 38.48 38.48 13.8K
10:28 38.47 38.53 38.47 38.53 10.7K
10:29 38.53 38.53 38.45 38.49 7.0K
10:30 38.45 38.50 38.44 38.47 4.2K
10:31 38.47 38.48 38.44 38.44 4.1K
10:32 38.45 38.46 38.45 38.46 0.3K
10:33 38.44 38.47 38.44 38.46 0.6K
10:34 38.47 38.50 38.45 38.50 0.6K
10:35 38.50 38.50 38.44 38.44 5.2K
10:36 38.44 38.46 38.44 38.46 1.1K
10:37 38.44 38.44 38.38 38.40 8.9K
10:38 38.42 38.42 38.38 38.38 10.0K
10:39 38.39 38.39 38.25 38.31 60.9K
10:40 38.34 38.35 38.31 38.35 1.0K
10:41 38.35 38.40 38.31 38.40 23.2K
10:42 38.35 38.38 38.35 38.37 2.7K
10:43 38.37 38.54 38.37 38.54 23.2K
10:44 38.50 38.55 38.50 38.50 35.7K
10:45 38.50 38.50 38.37 38.43 10.9K
10:46 38.43 38.43 38.43 38.43 2.8K
10:47 38.42 38.45 38.42 38.45 0.7K
10:48 38.41 38.41 38.33 38.40 19.7K
10:49 38.36 38.36 38.30 38.35 16.6K
10:50 38.35 38.40 38.35 38.40 0.2K
10:51 38.40 38.41 38.38 38.38 2.2K
10:52 38.38 38.38 38.33 38.34 11.6K
10:53 38.36 38.37 38.36 38.37 0.7K
10:54 38.37 38.37 38.36 38.37 4.0K
10:55 38.37 38.39 38.36 38.39 1.1K
10:56 38.39 38.39 38.39 38.39 1.1K
10:57 38.39 38.39 38.36 38.38 1.0K
10:58 38.38 38.38 38.35 38.35 7.2K
10:59 38.35 38.37 38.35 38.37 0.5K
11:00 38.37 38.39 38.34 38.36 2.8K
11:01 38.36 38.36 38.31 38.33 9.6K
11:02 38.33 38.34 38.33 38.33 0.4K
11:03 38.33 38.33 38.30 38.30 2.7K
11:04 38.30 38.33 38.30 38.30 4.2K
11:05 38.34 38.34 38.30 38.32 0.3K
11:06 38.32 38.43 38.32 38.43 8.0K
11:07 38.44 38.44 38.39 38.42 3.4K
11:08 38.42 38.42 38.39 38.42 11.3K
11:09 38.42 38.42 38.42 38.42 0.2K
11:10 38.42 38.42 38.37 38.39 2.7K
11:11 38.35 38.39 38.35 38.39 0.9K
11:12 38.39 38.39 38.35 38.39 4.5K
11:13 38.39 38.39 38.36 38.39 0.6K
11:14 38.39 38.40 38.39 38.40 0.1K
11:15 38.36 38.39 38.35 38.35 0.7K
11:16 38.34 38.38 38.34 38.35 1.8K
11:17 38.37 38.37 38.37 38.37 7.1K
11:18 38.37 38.37 38.35 38.37 0.6K
11:19 38.37 38.39 38.37 38.37 1.9K
11:20 38.37 38.40 38.37 38.40 0.6K
11:21 38.40 38.40 38.36 38.40 1.5K
11:22 38.40 38.40 38.34 38.38 7.3K
11:23 38.38 38.38 38.37 38.37 0.1K
11:24 38.37 38.38 38.35 38.37 0.9K
11:25 38.37 38.38 38.33 38.34 0.8K
11:26 38.34 38.34 38.32 38.34 0.4K
11:27 38.34 38.34 38.34 38.34 1.2K
11:28 38.34 38.38 38.33 38.38 25.8K
11:29 38.38 38.38 38.38 38.38 0.4K
11:30 38.38 38.38 38.35 38.35 0.1K
11:31 38.38 38.38 38.38 38.38 0.8K
11:32 38.38 38.38 38.38 38.38 2.0K
11:33 38.41 38.41 38.38 38.38 4.8K
11:34 38.38 38.40 38.38 38.39 2.7K
11:35 38.37 38.39 38.37 38.39 0.5K
11:36 38.39 38.40 38.39 38.40 0.1K
11:37 38.40 38.40 38.38 38.40 3.8K
11:38 38.49 38.49 38.44 38.47 53.3K
11:39 38.47 38.47 38.47 38.47 0.2K
11:40 38.47 38.50 38.47 38.50 10.9K
11:41 38.47 38.51 38.45 38.45 1.5K
11:42 38.46 38.46 38.46 38.46 0.5K
11:43 38.49 38.54 38.49 38.54 5.6K
11:44 38.54 38.54 38.46 38.46 1.5K
11:45 38.50 38.50 38.50 38.50 1.2K
11:46 38.46 38.50 38.46 38.50 2.0K
11:47 38.50 38.54 38.45 38.45 7.2K
11:48 38.45 38.49 38.44 38.47 5.2K
11:49 38.47 38.48 38.43 38.48 1.4K
11:50 38.46 38.48 38.46 38.48 0.4K
11:51 38.44 38.44 38.38 38.39 15.7K
11:52 38.40 38.41 38.36 38.37 6.9K
11:53 38.37 38.41 38.36 38.36 0.9K
11:54 38.37 38.41 38.37 38.37 11.6K
11:55 38.39 38.40 38.36 38.36 4.1K
11:56 38.41 38.41 38.41 38.41 0.6K
11:57 38.41 38.41 38.40 38.40 13.6K
11:58 38.38 38.38 38.37 38.37 0.5K
11:59 38.35 38.40 38.35 38.40 4.2K
12:00 38.40 38.40 38.35 38.35 0.8K
12:01 38.39 38.40 38.39 38.40 0.6K
12:02 38.36 38.40 38.36 38.40 0.1K
12:03 38.40 38.40 38.36 38.40 0.4K
12:04 38.40 38.41 38.40 38.41 1.7K
12:05 38.41 38.41 38.40 38.40 0.0K
12:06 38.40 38.40 38.36 38.40 1.1K
12:07 38.42 38.42 38.42 38.42 2.0K
12:08 38.41 38.41 38.37 38.41 0.8K
12:09 38.37 38.39 38.35 38.35 2.1K
12:10 38.39 38.39 38.35 38.38 3.7K
12:11 38.35 38.38 38.33 38.38 1.0K
12:12 38.38 38.38 38.38 38.38 0.1K
12:13 38.40 38.40 38.36 38.36 0.7K
12:14 38.40 38.40 38.40 38.40 0.1K
12:15 38.40 38.40 38.38 38.38 0.3K
12:16 38.36 38.38 38.36 38.38 0.2K
12:17 38.38 38.39 38.35 38.39 4.5K
12:18 38.37 38.42 38.37 38.37 1.2K
12:19 38.40 38.40 38.36 38.36 0.1K
12:21 38.36 38.36 38.36 38.36 0.8K
12:22 38.36 38.36 38.34 38.36 0.5K
12:23 38.36 38.36 38.34 38.34 10.0K
12:24 38.35 38.35 38.30 38.30 6.0K
12:25 38.31 38.31 38.31 38.31 2.2K
12:26 38.30 38.31 38.30 38.30 0.9K
12:27 38.30 38.30 38.30 38.30 0.3K
12:28 38.30 38.31 38.30 38.31 0.2K
12:29 38.31 38.31 38.31 38.31 0.0K
12:30 38.30 38.33 38.30 38.33 2.9K
12:31 38.33 38.33 38.31 38.33 0.0K
12:32 38.35 38.37 38.34 38.34 4.7K
12:33 38.34 38.34 38.34 38.34 0.1K
12:34 38.37 38.41 38.37 38.41 2.5K
12:35 38.39 38.40 38.39 38.40 0.7K
12:36 38.38 38.43 38.38 38.43 2.0K
12:37 38.42 38.42 38.36 38.36 1.1K
12:38 38.38 38.41 38.37 38.41 7.8K
12:39 38.41 38.43 38.41 38.43 0.6K
12:40 38.48 38.48 38.46 38.46 2.6K
12:41 38.50 38.50 38.47 38.50 2.4K
12:42 38.49 38.49 38.47 38.49 0.1K
12:43 38.49 38.50 38.49 38.50 1.0K
12:44 38.47 38.49 38.47 38.49 0.2K
12:45 38.47 38.49 38.47 38.49 1.3K
12:46 38.45 38.45 38.44 38.44 13.6K
12:47 38.45 38.46 38.43 38.46 1.2K
12:48 38.46 38.53 38.46 38.52 47.3K
12:49 38.52 38.53 38.51 38.52 1.5K
12:50 38.52 38.52 38.49 38.49 0.1K
12:51 38.49 38.54 38.49 38.54 1.4K
12:52 38.54 38.54 38.54 38.54 0.2K
12:53 38.53 38.53 38.50 38.53 0.4K
12:54 38.53 38.54 38.53 38.54 2.2K
12:55 38.54 38.54 38.50 38.53 0.2K
12:56 38.53 38.53 38.52 38.52 0.5K
12:57 38.53 38.53 38.53 38.53 0.3K
12:58 38.53 38.53 38.51 38.53 0.2K
12:59 38.54 38.54 38.54 38.54 0.5K
13:00 38.54 38.55 38.54 38.55 0.2K
13:01 38.54 38.54 38.54 38.54 0.6K
13:02 38.54 38.54 38.51 38.51 3.7K
13:03 38.51 38.51 38.49 38.49 0.4K
13:04 38.50 38.50 38.49 38.50 0.2K
13:05 38.50 38.52 38.50 38.52 2.2K
13:06 38.51 38.51 38.50 38.50 0.1K
13:07 38.50 38.50 38.50 38.50 0.3K
13:08 38.50 38.50 38.49 38.50 0.1K
13:09 38.50 38.54 38.50 38.54 2.3K
13:10 38.55 38.55 38.41 38.47 35.3K
13:11 38.47 38.53 38.47 38.53 0.5K
13:12 38.52 38.52 38.50 38.50 0.2K
13:13 38.50 38.51 38.50 38.50 0.4K
13:14 38.50 38.50 38.50 38.50 0.2K
13:15 38.50 38.51 38.48 38.51 0.9K
13:16 38.51 38.52 38.49 38.49 1.1K
13:17 38.49 38.51 38.48 38.50 2.4K
13:18 38.48 38.48 38.48 38.48 0.7K
13:19 38.48 38.49 38.48 38.49 0.6K
13:20 38.49 38.50 38.49 38.49 0.2K
13:21 38.49 38.52 38.46 38.52 7.0K
13:22 38.53 38.53 38.51 38.53 1.4K
13:23 38.53 38.54 38.53 38.54 3.5K
13:24 38.54 38.54 38.54 38.54 0.4K
13:25 38.54 38.55 38.54 38.54 2.4K
13:26 38.54 38.54 38.54 38.54 0.1K
13:27 38.55 38.55 38.55 38.55 3.2K
13:28 38.55 38.56 38.51 38.54 2.7K
13:29 38.54 38.54 38.53 38.53 0.5K
13:30 38.53 38.54 38.52 38.52 0.8K
13:31 38.52 38.52 38.47 38.49 3.6K
13:32 38.49 38.52 38.47 38.52 3.1K
13:33 38.52 38.53 38.52 38.53 1.8K
13:34 38.53 38.53 38.49 38.49 8.0K
13:35 38.49 38.49 38.49 38.49 0.5K
13:36 38.50 38.50 38.50 38.50 9.2K
13:37 38.53 38.53 38.53 38.53 2.0K
13:38 38.53 38.53 38.51 38.51 0.2K
13:39 38.51 38.51 38.50 38.51 0.3K
13:40 38.52 38.52 38.50 38.50 0.9K
13:41 38.47 38.51 38.47 38.51 1.0K
13:42 38.51 38.54 38.51 38.54 1.6K
13:43 38.54 38.55 38.54 38.55 0.3K
13:44 38.55 38.56 38.55 38.56 0.5K
13:45 38.56 38.56 38.55 38.55 0.3K
13:46 38.55 38.55 38.55 38.55 0.2K
13:47 38.55 38.55 38.52 38.52 0.3K
13:48 38.55 38.59 38.55 38.59 0.9K
13:49 38.59 38.59 38.59 38.59 0.5K
13:50 38.59 38.59 38.59 38.59 0.1K
13:51 38.59 38.59 38.53 38.58 1.3K
13:52 38.58 38.59 38.58 38.58 4.5K
13:53 38.57 38.58 38.52 38.57 1.3K
13:54 38.57 38.58 38.55 38.57 1.5K
13:55 38.57 38.58 38.57 38.58 1.1K
13:56 38.58 38.58 38.56 38.57 1.1K
13:57 38.57 38.57 38.55 38.55 4.2K
13:58 38.55 38.57 38.55 38.57 6.3K
13:59 38.57 38.58 38.57 38.58 0.1K
14:00 38.57 38.58 38.57 38.58 0.1K
14:01 38.58 38.58 38.58 38.58 0.0K
14:02 38.55 38.55 38.55 38.55 0.0K
14:03 38.53 38.53 38.53 38.53 1.3K
14:04 38.53 38.53 38.36 38.36 40.0K
14:05 38.44 38.44 38.41 38.44 4.9K
14:06 38.44 38.45 38.44 38.45 2.4K
14:07 38.41 38.42 38.41 38.42 1.2K
14:08 38.44 38.46 38.42 38.42 7.4K
14:09 38.42 38.47 38.41 38.46 1.2K
14:10 38.46 38.46 38.43 38.43 2.7K
14:11 38.45 38.45 38.45 38.45 0.2K
14:12 38.45 38.46 38.45 38.45 0.2K
14:13 38.42 38.42 38.42 38.42 0.0K
14:14 38.40 38.42 38.40 38.42 0.6K
14:15 38.40 38.40 38.39 38.39 3.2K
14:16 38.40 38.40 38.38 38.40 1.2K
14:17 38.41 38.42 38.40 38.42 5.1K
14:18 38.41 38.41 38.40 38.40 0.3K
14:19 38.40 38.42 38.40 38.42 0.7K
14:20 38.38 38.38 38.38 38.38 0.8K
14:21 38.38 38.38 38.36 38.36 5.9K
14:22 38.38 38.38 38.38 38.38 0.5K
14:23 38.36 38.36 38.31 38.31 1.6K
14:24 38.34 38.36 38.29 38.34 40.7K
14:25 38.32 38.34 38.32 38.34 1.0K
14:26 38.34 38.34 38.28 38.28 3.7K
14:27 38.28 38.31 38.28 38.31 2.7K
14:28 38.31 38.31 38.31 38.31 1.0K
14:29 38.28 38.31 38.28 38.31 2.0K
14:30 38.31 38.32 38.30 38.32 0.6K
14:31 38.30 38.33 38.30 38.30 9.5K
14:32 38.31 38.31 38.30 38.30 0.4K
14:33 38.25 38.25 38.25 38.25 3.2K
14:34 38.29 38.29 38.27 38.29 1.0K
14:35 38.29 38.29 38.27 38.29 2.4K
14:36 38.29 38.29 38.29 38.29 0.1K
14:37 38.29 38.29 38.29 38.29 0.0K
14:38 38.29 38.30 38.29 38.30 0.6K
14:39 38.33 38.33 38.26 38.32 2.0K
14:40 38.32 38.32 38.30 38.31 2.1K
14:41 38.30 38.32 38.30 38.32 0.2K
14:42 38.28 38.32 38.28 38.32 0.0K
14:43 38.34 38.34 38.30 38.30 8.0K
14:44 38.30 38.30 38.30 38.30 0.1K
14:45 38.30 38.30 38.30 38.30 0.4K
14:46 38.30 38.30 38.30 38.30 1.2K
14:47 38.28 38.30 38.28 38.28 0.4K
14:48 38.30 38.37 38.28 38.30 34.7K
14:49 38.33 38.33 38.33 38.33 0.1K
14:50 38.33 38.33 38.29 38.30 0.2K
14:51 38.28 38.33 38.28 38.33 2.6K
14:52 38.33 38.33 38.33 38.33 0.1K
14:53 38.34 38.34 38.30 38.30 5.3K
14:54 38.33 38.33 38.30 38.30 1.1K
14:55 38.31 38.34 38.31 38.34 0.5K
14:56 38.36 38.36 38.32 38.35 2.2K
14:57 38.39 38.39 38.39 38.39 1.0K
14:58 38.38 38.38 38.34 38.34 0.4K
14:59 38.37 38.37 38.30 38.30 1.7K
15:00 38.35 38.35 38.27 38.30 4.8K
15:01 38.30 38.30 38.30 38.30 0.7K
15:02 38.31 38.33 38.31 38.33 0.8K
15:03 38.33 38.35 38.33 38.35 0.6K
15:04 38.35 38.35 38.34 38.34 0.8K
15:05 38.34 38.34 38.30 38.33 9.0K
15:06 38.33 38.33 38.30 38.33 3.2K
15:07 38.33 38.34 38.31 38.34 4.2K
15:08 38.34 38.34 38.33 38.34 0.9K
15:09 38.35 38.41 38.35 38.41 8.2K
15:10 38.42 38.42 38.33 38.35 55.8K
15:11 38.31 38.34 38.31 38.33 5.9K
15:12 38.33 38.34 38.31 38.31 1.5K
15:13 38.34 38.34 38.31 38.32 2.3K
15:14 38.32 38.32 38.31 38.32 1.7K
15:15 38.33 38.33 38.32 38.33 1.5K
15:16 38.32 38.32 38.25 38.27 36.7K
15:17 38.27 38.28 38.27 38.28 3.8K
15:18 38.27 38.29 38.27 38.29 1.6K
15:19 38.29 38.29 38.25 38.27 7.5K
15:20 38.25 38.27 38.24 38.26 13.0K
15:21 38.26 38.28 38.26 38.28 5.0K
15:22 38.28 38.32 38.28 38.30 23.0K
15:23 38.27 38.30 38.26 38.27 13.4K
15:24 38.27 38.27 38.22 38.25 9.3K
15:25 38.26 38.26 38.24 38.25 9.9K
15:26 38.24 38.24 38.22 38.24 8.1K
15:27 38.25 38.26 38.25 38.25 13.9K
15:28 38.23 38.25 38.23 38.25 22.4K
15:29 38.25 38.33 38.25 38.32 17.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles