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 40.04 40.04 40.04 40.04 261.3K
09:15 40.71 41.40 40.10 41.11 2,427.0K
09:16 41.00 41.17 40.97 41.08 1,060.1K
09:17 41.04 41.06 40.94 40.99 584.6K
09:18 40.96 40.96 40.46 40.75 901.4K
09:19 40.60 40.66 40.50 40.59 430.4K
09:20 40.64 41.16 40.64 41.04 854.5K
09:21 40.97 41.00 40.88 40.99 528.3K
09:22 40.97 40.99 40.62 40.75 697.6K
09:23 40.75 40.77 40.34 40.44 851.3K
09:24 40.39 40.45 40.03 40.10 870.7K
09:25 40.06 40.45 40.06 40.30 801.5K
09:26 40.24 40.24 40.09 40.14 486.7K
09:27 40.18 40.18 40.02 40.12 681.2K
09:28 40.12 40.35 40.10 40.35 492.1K
09:29 40.35 40.64 40.35 40.55 860.4K
09:30 40.51 40.51 40.29 40.38 389.5K
09:31 40.43 40.43 40.26 40.29 425.7K
09:32 40.27 40.38 40.25 40.35 273.6K
09:33 40.40 40.40 40.36 40.39 132.7K
09:34 40.40 40.48 40.33 40.33 153.0K
09:35 40.40 40.40 40.22 40.22 229.8K
09:36 40.21 40.30 40.12 40.30 365.6K
09:37 40.30 40.45 40.30 40.40 301.7K
09:38 40.43 40.45 40.36 40.36 184.6K
09:39 40.38 40.40 40.33 40.35 144.7K
09:40 40.35 40.44 40.33 40.44 205.8K
09:41 40.45 40.45 40.36 40.39 201.5K
09:42 40.38 40.38 40.35 40.36 63.7K
09:43 40.35 40.38 40.35 40.38 97.9K
09:44 40.39 40.39 40.35 40.35 167.7K
09:45 40.36 40.36 40.15 40.15 362.9K
09:46 40.16 40.23 40.15 40.18 180.7K
09:47 40.18 40.22 40.15 40.18 180.2K
09:48 40.15 40.15 40.05 40.14 281.0K
09:49 40.23 40.38 40.21 40.36 221.7K
09:50 40.37 40.40 40.35 40.40 298.7K
09:51 40.38 40.86 40.30 40.79 1,034.4K
09:52 40.78 40.78 40.54 40.62 535.4K
09:53 40.63 40.66 40.57 40.60 260.7K
09:54 40.60 40.67 40.54 40.64 555.7K
09:55 40.65 40.80 40.64 40.80 311.9K
09:56 40.80 41.17 40.75 41.07 1,279.8K
09:57 41.17 41.17 40.88 40.88 793.9K
09:58 40.86 40.98 40.86 40.94 436.5K
09:59 40.92 41.07 40.86 40.98 363.6K
10:00 40.97 41.03 40.84 40.84 275.6K
10:01 40.84 40.91 40.80 40.91 168.3K
10:02 40.90 41.10 40.87 41.05 453.9K
10:03 41.04 41.10 41.00 41.10 326.4K
10:04 41.10 41.18 41.04 41.08 566.9K
10:05 41.10 41.20 41.10 41.18 445.1K
10:06 41.18 41.49 41.18 41.36 1,241.8K
10:07 41.29 41.49 41.29 41.38 641.2K
10:08 41.37 41.40 41.26 41.35 377.5K
10:09 41.38 41.49 41.34 41.48 801.3K
10:10 41.48 41.81 41.47 41.72 2,388.6K
10:11 41.70 41.87 41.70 41.81 1,169.7K
10:12 41.80 41.84 41.73 41.83 665.8K
10:13 41.81 41.87 41.78 41.78 429.4K
10:14 41.77 41.83 41.75 41.78 444.3K
10:15 41.76 41.80 41.62 41.63 721.8K
10:16 41.61 41.78 41.52 41.70 1,303.3K
10:17 41.68 41.84 41.68 41.77 249.9K
10:18 41.71 41.88 41.70 41.82 509.7K
10:19 41.80 41.95 41.80 41.94 1,266.7K
10:20 41.91 41.92 41.81 41.87 511.1K
10:21 41.85 42.15 41.82 42.15 2,030.9K
10:22 42.14 42.65 42.14 42.60 4,510.9K
10:23 42.58 42.65 42.32 42.50 1,385.7K
10:24 42.53 42.57 42.43 42.44 592.4K
10:25 42.42 42.61 42.42 42.45 754.0K
10:26 42.47 42.47 42.30 42.30 400.2K
10:27 42.32 42.34 42.21 42.28 517.5K
10:28 42.25 42.30 42.18 42.22 375.9K
10:29 42.07 42.18 42.07 42.14 641.6K
10:30 42.14 42.34 42.11 42.29 453.4K
10:31 42.29 42.43 42.26 42.34 404.2K
10:32 42.31 42.37 42.26 42.29 214.3K
10:33 42.32 42.37 42.29 42.30 237.1K
10:34 42.28 42.30 42.21 42.21 196.0K
10:35 42.25 42.37 42.19 42.34 453.4K
10:36 42.30 42.38 42.28 42.37 150.8K
10:37 42.38 42.38 42.33 42.35 184.3K
10:38 42.36 42.49 42.32 42.47 484.0K
10:39 42.47 42.49 42.38 42.40 180.6K
10:40 42.38 42.38 42.15 42.17 531.8K
10:41 42.16 42.29 42.16 42.19 364.6K
10:42 42.19 42.19 41.87 41.95 894.3K
10:43 42.03 42.09 41.99 42.02 270.2K
10:44 42.03 42.07 42.00 42.00 203.9K
10:45 41.96 42.15 41.95 42.11 225.6K
10:46 42.13 42.16 42.07 42.15 133.5K
10:47 42.16 42.29 42.16 42.19 399.1K
10:48 42.24 42.28 42.11 42.28 562.1K
10:49 42.29 42.37 42.22 42.33 426.1K
10:50 42.30 42.33 42.23 42.30 152.7K
10:51 42.32 42.38 42.32 42.35 159.5K
10:52 42.35 42.41 42.33 42.41 310.1K
10:53 42.42 42.42 42.35 42.38 101.9K
10:54 42.39 42.39 42.30 42.30 72.0K
10:55 42.33 42.33 42.23 42.33 146.8K
10:56 42.35 42.43 42.34 42.39 139.0K
10:57 42.39 42.39 42.20 42.20 199.3K
10:58 42.24 42.33 42.22 42.24 111.5K
10:59 42.24 42.39 42.20 42.39 260.5K
11:00 42.36 42.40 42.26 42.37 98.7K
11:01 42.37 42.40 42.36 42.36 84.9K
11:02 42.38 42.56 42.36 42.56 782.0K
11:03 42.54 42.58 42.51 42.53 370.4K
11:04 42.53 42.54 42.38 42.44 158.8K
11:05 42.44 42.45 42.40 42.44 107.5K
11:06 42.44 42.45 42.40 42.40 55.8K
11:07 42.40 42.42 42.33 42.42 129.7K
11:08 42.42 42.47 42.38 42.41 193.4K
11:09 42.45 42.45 42.39 42.42 26.8K
11:10 42.43 42.43 42.31 42.34 95.7K
11:11 42.35 42.38 42.30 42.31 118.9K
11:12 42.31 42.34 42.26 42.26 74.5K
11:13 42.30 42.30 42.13 42.19 261.1K
11:14 42.20 42.41 42.20 42.40 246.4K
11:15 42.40 42.40 42.31 42.36 57.5K
11:16 42.33 42.38 42.29 42.32 94.7K
11:17 42.29 42.37 42.28 42.34 61.9K
11:18 42.35 42.37 42.26 42.29 140.1K
11:19 42.29 42.29 42.25 42.25 113.0K
11:20 42.24 42.28 42.24 42.25 18.8K
11:21 42.25 42.26 42.22 42.24 47.4K
11:22 42.22 42.23 42.19 42.21 133.7K
11:23 42.22 42.24 42.21 42.21 76.0K
11:24 42.21 42.24 42.16 42.20 83.7K
11:25 42.19 42.20 42.15 42.15 72.1K
11:26 42.15 42.17 42.12 42.17 101.0K
11:27 42.17 42.25 42.15 42.22 112.7K
11:28 42.22 42.31 42.22 42.31 135.7K
11:29 42.28 42.42 42.28 42.34 191.6K
11:30 42.36 42.36 42.26 42.33 110.5K
11:31 42.32 42.40 42.32 42.34 81.9K
11:32 42.32 42.38 42.30 42.38 26.4K
11:33 42.37 42.37 42.32 42.36 39.7K
11:34 42.40 42.40 42.33 42.38 102.5K
11:35 42.38 42.38 42.31 42.34 27.3K
11:36 42.32 42.37 42.32 42.36 46.1K
11:37 42.36 42.37 42.36 42.36 70.3K
11:38 42.36 42.38 42.30 42.30 130.0K
11:39 42.30 42.30 42.16 42.22 81.5K
11:40 42.26 42.26 42.22 42.22 23.7K
11:41 42.23 42.23 42.17 42.17 66.0K
11:42 42.18 42.22 42.17 42.22 29.9K
11:43 42.22 42.23 42.17 42.23 49.0K
11:44 42.21 42.24 42.20 42.23 14.8K
11:45 42.24 42.24 42.20 42.23 15.9K
11:46 42.20 42.21 42.16 42.19 29.8K
11:47 42.19 42.21 42.12 42.12 120.6K
11:48 42.12 42.16 42.01 42.02 298.1K
11:49 42.03 42.13 42.03 42.12 126.3K
11:50 42.09 42.10 42.05 42.06 58.9K
11:51 42.09 42.16 42.06 42.15 107.4K
11:52 42.15 42.16 42.13 42.15 34.3K
11:53 42.16 42.19 42.15 42.15 29.0K
11:54 42.11 42.15 42.06 42.06 132.0K
11:55 42.06 42.10 42.06 42.09 35.9K
11:56 42.09 42.09 42.04 42.04 50.5K
11:57 42.04 42.07 42.03 42.04 36.7K
11:58 42.05 42.08 42.05 42.06 58.3K
11:59 42.12 42.15 42.09 42.13 68.2K
12:00 42.12 42.15 42.12 42.15 32.3K
12:01 42.13 42.18 42.13 42.16 50.0K
12:02 42.17 42.19 42.15 42.19 141.7K
12:03 42.20 42.28 42.19 42.28 188.7K
12:04 42.25 42.28 42.23 42.25 172.2K
12:05 42.26 42.35 42.26 42.35 65.5K
12:06 42.35 42.35 42.31 42.31 123.6K
12:07 42.32 42.35 42.31 42.32 71.8K
12:08 42.33 42.35 42.30 42.30 72.6K
12:09 42.30 42.34 42.26 42.31 70.1K
12:10 42.28 42.31 42.21 42.21 174.4K
12:11 42.20 42.23 42.16 42.23 36.3K
12:12 42.23 42.26 42.18 42.25 24.5K
12:13 42.25 42.38 42.21 42.35 151.9K
12:14 42.35 42.37 42.30 42.36 111.8K
12:15 42.33 42.36 42.30 42.30 44.0K
12:16 42.30 42.32 42.28 42.28 21.3K
12:17 42.31 42.31 42.25 42.25 26.6K
12:18 42.26 42.29 42.22 42.25 59.1K
12:19 42.22 42.28 42.22 42.25 20.5K
12:20 42.28 42.29 42.23 42.29 33.6K
12:21 42.26 42.27 42.25 42.26 19.2K
12:22 42.24 42.38 42.24 42.38 170.4K
12:23 42.36 42.38 42.31 42.31 39.6K
12:24 42.31 42.34 42.30 42.33 55.9K
12:25 42.33 42.33 42.30 42.31 11.3K
12:26 42.30 42.31 42.27 42.29 25.7K
12:27 42.28 42.48 42.28 42.48 356.6K
12:28 42.48 42.48 42.36 42.37 59.9K
12:29 42.37 42.38 42.32 42.34 32.3K
12:30 42.34 42.34 42.31 42.33 33.8K
12:31 42.32 42.41 42.31 42.40 109.7K
12:32 42.40 42.44 42.36 42.40 92.1K
12:33 42.37 42.40 42.31 42.35 56.9K
12:34 42.32 42.39 42.32 42.36 43.0K
12:35 42.35 42.44 42.35 42.43 121.1K
12:36 42.42 42.45 42.41 42.45 103.6K
12:37 42.42 42.45 42.42 42.45 71.9K
12:38 42.46 42.46 42.42 42.43 110.1K
12:39 42.44 42.45 42.40 42.45 116.2K
12:40 42.50 42.50 42.41 42.48 186.7K
12:41 42.45 42.50 42.38 42.41 195.9K
12:42 42.43 42.59 42.37 42.47 628.9K
12:43 42.47 42.52 42.47 42.50 47.5K
12:44 42.50 42.54 42.46 42.46 132.2K
12:45 42.47 42.47 41.84 41.88 1,210.0K
12:46 41.90 42.23 41.90 42.00 471.7K
12:47 42.04 42.04 41.88 41.95 418.5K
12:48 41.94 42.00 41.90 41.90 283.8K
12:49 41.90 41.90 41.71 41.89 522.0K
12:50 41.83 41.95 41.83 41.95 171.6K
12:51 41.95 41.95 41.85 41.88 87.1K
12:52 41.89 41.89 41.74 41.76 284.8K
12:53 41.66 41.70 41.56 41.70 600.4K
12:54 41.72 41.74 41.68 41.68 156.0K
12:55 41.70 41.70 41.56 41.60 338.7K
12:56 41.60 41.66 41.35 41.35 834.6K
12:57 41.40 41.51 41.35 41.39 531.5K
12:58 41.39 41.78 41.39 41.78 603.3K
12:59 41.80 41.80 41.67 41.67 304.7K
13:00 41.61 41.85 41.56 41.78 178.3K
13:01 41.76 41.80 41.74 41.80 71.6K
13:02 41.80 42.00 41.76 42.00 152.0K
13:03 42.21 42.21 42.05 42.10 573.0K
13:04 42.09 42.15 41.99 42.00 150.1K
13:05 41.96 42.10 41.94 42.10 71.7K
13:06 42.09 42.12 42.05 42.05 41.6K
13:07 42.04 42.10 42.00 42.09 85.5K
13:08 42.09 42.10 42.06 42.07 32.7K
13:09 42.06 42.09 42.06 42.06 61.8K
13:10 42.07 42.07 42.00 42.03 70.1K
13:11 42.02 42.02 41.89 41.97 91.6K
13:12 41.91 42.05 41.91 42.01 73.6K
13:13 42.02 42.28 41.96 42.00 439.9K
13:14 42.00 42.00 41.49 41.68 1,086.0K
13:15 41.68 41.74 41.66 41.73 68.3K
13:16 41.70 41.72 41.60 41.72 109.8K
13:17 41.71 41.75 41.71 41.75 23.2K
13:18 41.73 41.73 41.60 41.69 149.0K
13:19 41.70 41.71 41.66 41.70 60.9K
13:20 41.72 41.73 41.64 41.64 66.0K
13:21 41.64 41.65 41.57 41.58 118.9K
13:22 41.55 41.58 41.49 41.49 215.8K
13:23 41.47 41.48 41.41 41.45 100.1K
13:24 41.45 41.49 41.43 41.46 91.6K
13:25 41.46 41.65 41.46 41.64 152.1K
13:26 41.64 41.64 41.53 41.60 30.2K
13:27 41.68 41.68 41.59 41.61 95.5K
13:28 41.64 41.64 41.52 41.55 75.4K
13:29 41.58 41.73 41.58 41.72 21.4K
13:30 41.72 41.94 41.72 41.84 195.4K
13:31 41.80 41.90 41.73 41.86 170.6K
13:32 41.86 41.86 41.80 41.85 72.9K
13:33 41.80 41.86 41.80 41.86 8.5K
13:34 41.80 41.81 41.69 41.69 99.9K
13:35 41.66 41.79 41.66 41.74 48.6K
13:36 41.74 41.85 41.74 41.85 40.2K
13:37 41.85 41.85 41.76 41.84 11.8K
13:38 41.81 41.85 41.81 41.84 32.4K
13:39 41.84 41.84 41.80 41.80 41.4K
13:40 41.82 41.82 41.80 41.82 47.1K
13:41 41.81 41.83 41.75 41.75 78.7K
13:42 41.83 41.83 41.74 41.80 32.0K
13:43 41.81 41.93 41.73 41.93 72.7K
13:44 41.92 41.92 41.81 41.86 20.3K
13:45 41.89 41.93 41.86 41.87 52.4K
13:46 41.87 41.92 41.87 41.91 18.1K
13:47 41.90 41.91 41.83 41.84 70.5K
13:48 41.82 41.82 41.81 41.81 22.5K
13:49 41.81 41.86 41.81 41.85 15.3K
13:50 41.84 41.85 41.78 41.80 44.8K
13:51 41.80 41.84 41.80 41.82 15.0K
13:52 41.82 42.05 41.82 42.01 260.0K
13:53 42.03 42.08 41.96 41.97 158.3K
13:54 42.00 42.03 41.90 41.95 69.0K
13:55 41.90 42.09 41.90 42.02 97.3K
13:56 42.05 42.06 42.00 42.01 50.4K
13:57 42.01 42.09 42.01 42.09 89.9K
13:58 42.11 42.15 42.04 42.06 142.6K
13:59 42.08 42.08 41.92 41.94 91.8K
14:00 41.93 41.95 41.81 41.84 55.0K
14:01 41.82 41.87 41.75 41.84 165.5K
14:02 41.84 41.86 41.80 41.80 26.8K
14:03 41.80 41.84 41.80 41.80 22.7K
14:04 41.86 41.94 41.71 41.94 174.1K
14:05 41.90 42.12 41.88 42.12 262.6K
14:06 42.15 42.30 42.02 42.21 413.2K
14:07 42.23 42.26 42.20 42.26 182.7K
14:08 42.25 42.25 42.15 42.18 150.5K
14:09 42.15 42.19 42.12 42.18 67.0K
14:10 42.17 42.17 42.03 42.11 88.2K
14:11 42.15 42.45 42.15 42.35 558.3K
14:12 42.34 42.40 42.26 42.39 368.5K
14:13 42.39 42.50 42.39 42.45 593.6K
14:14 42.44 42.60 42.37 42.37 875.3K
14:15 42.40 42.56 42.34 42.47 270.5K
14:16 42.49 42.58 42.44 42.58 117.4K
14:17 42.58 43.02 42.54 43.02 7,992.2K
14:18 43.02 43.02 43.02 43.02 596.7K
14:19 43.02 43.02 43.02 43.02 144.4K
14:20 43.02 43.02 43.02 43.02 225.4K
14:21 43.02 43.02 43.02 43.02 155.7K
14:22 43.02 43.02 43.02 43.02 38.3K
14:23 43.02 43.02 43.02 43.02 54.5K
14:24 43.02 43.02 43.02 43.02 48.5K
14:25 43.02 43.02 43.02 43.02 13.2K
14:26 43.02 43.02 43.02 43.02 13.0K
14:27 43.02 43.02 43.02 43.02 16.2K
14:28 43.02 43.02 43.02 43.02 17.4K
14:29 43.02 43.02 43.02 43.02 15.4K
14:30 43.02 43.02 43.02 43.02 13.1K
14:31 43.02 43.02 43.02 43.02 8.1K
14:32 43.02 43.02 43.02 43.02 21.2K
14:33 43.02 43.02 43.02 43.02 7.3K
14:34 43.02 43.02 43.02 43.02 3.1K
14:35 43.02 43.02 43.02 43.02 12.5K
14:36 43.02 43.02 43.02 43.02 7.5K
14:37 43.02 43.02 43.02 43.02 9.9K
14:38 43.02 43.02 43.02 43.02 9.9K
14:39 43.02 43.02 43.02 43.02 4.8K
14:40 43.02 43.02 43.02 43.02 17.3K
14:41 43.02 43.02 43.02 43.02 17.1K
14:42 43.02 43.02 43.02 43.02 9.4K
14:43 43.02 43.02 43.02 43.02 8.5K
14:44 43.02 43.02 43.02 43.02 64.4K
14:45 43.02 43.02 43.02 43.02 4.7K
14:46 43.02 43.02 43.02 43.02 5.3K
14:47 43.02 43.02 43.02 43.02 22.2K
14:48 43.02 43.02 43.02 43.02 2.2K
14:49 43.02 43.02 43.02 43.02 12.1K
14:50 43.02 43.02 43.02 43.02 3.2K
14:51 43.02 43.02 43.02 43.02 11.2K
14:52 43.02 43.02 43.02 43.02 1.4K
14:53 43.02 43.02 43.02 43.02 6.3K
14:54 43.02 43.02 43.02 43.02 14.1K
14:55 43.02 43.02 43.02 43.02 5.7K
14:56 43.02 43.02 43.02 43.02 8.6K
14:57 43.02 43.02 43.02 43.02 12.7K
14:58 43.02 43.02 43.02 43.02 35.0K
14:59 43.02 43.02 43.02 43.02 1.9K
15:00 43.02 43.02 43.02 43.02 1.7K
15:01 43.02 43.02 43.02 43.02 7.2K
15:02 43.02 43.02 43.02 43.02 5.2K
15:03 43.02 43.02 43.02 43.02 0.1K
15:04 43.02 43.02 43.02 43.02 7.1K
15:05 43.02 43.02 43.02 43.02 45.9K
15:06 43.02 43.02 43.02 43.02 4.9K
15:07 43.02 43.02 43.02 43.02 9.0K
15:08 43.02 43.02 43.02 43.02 4.4K
15:09 43.02 43.02 43.02 43.02 6.6K
15:10 43.02 43.02 43.02 43.02 9.1K
15:11 43.02 43.02 43.02 43.02 8.5K
15:12 43.02 43.02 43.02 43.02 5.4K
15:13 43.02 43.02 43.02 43.02 3.8K
15:14 43.02 43.02 43.02 43.02 1.8K
15:15 43.02 43.02 43.02 43.02 12.2K
15:16 43.02 43.02 43.02 43.02 11.7K
15:17 43.02 43.02 43.02 43.02 1.1K
15:18 43.02 43.02 43.02 43.02 14.0K
15:19 43.02 43.02 43.02 43.02 3.1K
15:20 43.02 43.02 43.02 43.02 27.7K
15:21 43.02 43.02 43.02 43.02 4.4K
15:22 43.02 43.02 43.02 43.02 0.9K
15:23 43.02 43.02 43.02 43.02 1.5K
15:24 43.02 43.02 43.02 43.02 8.4K
15:25 43.02 43.02 43.02 43.02 3.7K
15:26 43.02 43.02 43.02 43.02 1.4K
15:27 43.02 43.02 43.02 43.02 3.8K
15:28 43.02 43.02 43.02 43.02 7.6K
15:29 43.02 43.02 43.02 43.02 14.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles