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 40.06 40.06 40.06 40.06 9.9K
09:15 40.28 40.38 40.15 40.38 93.8K
09:16 40.33 40.40 40.26 40.26 75.5K
09:17 40.26 40.27 40.23 40.23 22.5K
09:18 40.16 40.18 40.05 40.07 70.3K
09:19 40.17 40.17 40.09 40.10 23.1K
09:20 40.13 40.14 40.09 40.09 34.3K
09:21 40.10 40.13 40.08 40.09 25.5K
09:22 40.10 40.12 40.00 40.02 61.0K
09:23 40.03 40.11 40.03 40.09 11.8K
09:24 40.05 40.14 40.05 40.14 21.9K
09:25 40.10 40.12 40.08 40.10 7.5K
09:26 40.10 40.10 40.06 40.06 40.5K
09:27 40.05 40.10 39.99 40.10 89.7K
09:28 40.07 40.07 40.02 40.04 25.4K
09:29 40.08 40.08 39.98 39.98 25.0K
09:30 39.97 40.05 39.93 40.05 75.8K
09:31 40.01 40.01 39.96 39.96 1.6K
09:32 39.96 39.97 39.95 39.97 4.9K
09:33 40.00 40.03 39.97 40.02 8.1K
09:34 40.02 40.07 40.01 40.06 6.6K
09:35 40.06 40.08 40.06 40.08 7.8K
09:36 40.06 40.08 40.06 40.06 2.1K
09:37 40.06 40.08 40.06 40.08 2.7K
09:38 40.09 40.11 40.08 40.11 12.2K
09:39 40.10 40.10 40.06 40.06 7.2K
09:40 40.06 40.11 40.06 40.07 10.7K
09:41 40.10 40.11 39.97 39.97 50.3K
09:42 39.97 39.97 39.88 39.91 52.0K
09:43 39.97 40.00 39.97 39.98 12.2K
09:44 39.97 39.98 39.93 39.94 33.9K
09:45 39.94 40.00 39.94 39.99 4.9K
09:46 39.95 39.99 39.95 39.99 2.6K
09:47 39.99 39.99 39.94 39.95 23.5K
09:48 39.90 39.96 39.90 39.95 36.9K
09:49 39.92 39.98 39.92 39.95 0.4K
09:50 39.97 39.99 39.94 39.94 18.5K
09:51 39.99 40.00 39.95 40.00 5.4K
09:52 40.00 40.00 39.93 39.99 14.1K
09:53 40.00 40.00 39.94 39.94 14.2K
09:54 39.97 39.97 39.88 39.95 26.0K
09:55 39.95 39.95 39.91 39.94 1.6K
09:56 39.95 39.95 39.87 39.87 7.2K
09:57 39.91 39.93 39.88 39.93 6.4K
09:58 39.91 39.95 39.89 39.90 8.9K
09:59 39.90 39.96 39.90 39.92 54.0K
10:00 39.93 39.97 39.93 39.97 4.4K
10:01 39.98 40.05 39.96 40.03 29.6K
10:02 40.05 40.05 39.97 39.98 3.4K
10:03 40.02 40.05 40.00 40.00 1.1K
10:04 40.04 40.05 40.00 40.05 6.0K
10:05 40.00 40.04 39.99 40.00 1.3K
10:06 40.04 40.05 40.03 40.03 3.2K
10:07 40.00 40.01 40.00 40.01 8.8K
10:08 39.96 40.01 39.96 40.00 3.7K
10:09 40.00 40.06 40.00 40.04 2.4K
10:10 40.04 40.04 40.01 40.01 10.0K
10:11 40.04 40.04 40.00 40.00 2.7K
10:12 40.03 40.03 40.00 40.00 1.1K
10:13 40.03 40.03 40.03 40.03 3.2K
10:14 40.00 40.05 40.00 40.01 40.6K
10:15 40.01 40.02 40.01 40.02 0.2K
10:16 40.02 40.06 40.02 40.06 0.4K
10:17 40.05 40.06 40.02 40.06 2.8K
10:18 40.05 40.06 40.05 40.06 2.4K
10:19 40.02 40.11 40.02 40.11 40.5K
10:20 40.06 40.10 40.06 40.10 1.5K
10:21 40.07 40.11 40.07 40.07 3.8K
10:22 40.11 40.11 40.08 40.08 1.0K
10:23 40.13 40.13 40.10 40.10 1.7K
10:24 40.10 40.15 40.09 40.14 6.6K
10:25 40.12 40.14 40.10 40.14 11.8K
10:26 40.11 40.11 40.11 40.11 3.5K
10:27 40.11 40.15 40.10 40.15 8.3K
10:28 40.16 40.16 40.11 40.11 8.1K
10:29 40.09 40.15 40.09 40.15 3.5K
10:30 40.15 40.16 40.10 40.16 3.0K
10:31 40.15 40.15 40.12 40.12 11.3K
10:32 40.12 40.12 40.11 40.12 5.6K
10:33 40.20 40.22 40.15 40.21 42.9K
10:34 40.16 40.22 40.16 40.20 8.2K
10:35 40.20 40.26 40.20 40.20 19.6K
10:36 40.20 40.23 40.17 40.17 39.8K
10:37 40.22 40.22 40.12 40.12 3.7K
10:38 40.12 40.15 40.10 40.15 0.8K
10:39 40.14 40.14 40.11 40.11 0.4K
10:40 40.11 40.14 40.11 40.11 3.0K
10:41 40.11 40.12 40.05 40.09 39.6K
10:42 40.09 40.10 40.06 40.06 1.7K
10:43 40.06 40.09 40.05 40.05 0.3K
10:44 40.05 40.09 40.05 40.06 2.8K
10:45 40.06 40.06 40.06 40.06 0.2K
10:46 40.06 40.06 40.06 40.06 2.4K
10:47 40.06 40.15 40.06 40.13 24.6K
10:48 40.13 40.17 40.13 40.13 0.4K
10:49 40.13 40.18 40.11 40.13 23.1K
10:50 40.12 40.18 40.12 40.15 5.6K
10:51 40.15 40.15 40.11 40.13 7.4K
10:52 40.13 40.15 40.11 40.12 0.6K
10:53 40.12 40.12 40.12 40.12 0.1K
10:54 40.12 40.13 40.12 40.13 1.2K
10:55 40.13 40.13 40.12 40.12 3.1K
10:56 40.12 40.15 40.12 40.12 0.5K
10:57 40.12 40.16 40.12 40.16 1.3K
10:58 40.13 40.13 40.12 40.12 1.3K
10:59 40.12 40.12 40.11 40.11 2.5K
11:00 40.11 40.12 40.11 40.12 2.6K
11:01 40.12 40.15 40.11 40.11 2.8K
11:02 40.11 40.11 40.10 40.10 4.4K
11:03 40.10 40.10 40.05 40.06 12.8K
11:04 40.06 40.06 40.02 40.05 11.0K
11:05 40.05 40.09 40.05 40.09 6.3K
11:06 40.06 40.10 40.06 40.10 1.6K
11:07 40.07 40.10 40.05 40.07 5.1K
11:08 40.04 40.10 40.04 40.07 2.6K
11:09 40.07 40.07 40.06 40.07 1.6K
11:10 40.07 40.08 40.06 40.07 1.6K
11:11 40.07 40.13 40.07 40.12 4.4K
11:12 40.09 40.12 40.06 40.06 2.6K
11:13 40.06 40.08 40.06 40.06 1.1K
11:14 40.06 40.06 40.06 40.06 0.5K
11:15 40.09 40.09 40.05 40.05 0.8K
11:16 40.05 40.05 40.05 40.05 2.4K
11:17 40.05 40.10 40.05 40.06 1.4K
11:18 40.09 40.09 40.06 40.07 2.7K
11:19 40.07 40.09 40.06 40.06 9.6K
11:20 40.06 40.06 40.06 40.06 8.8K
11:21 40.06 40.06 40.06 40.06 0.2K
11:22 40.09 40.10 40.06 40.06 6.0K
11:23 40.06 40.09 40.06 40.07 9.0K
11:24 40.07 40.10 40.06 40.06 1.0K
11:25 40.06 40.09 40.06 40.06 1.1K
11:26 40.06 40.06 40.05 40.05 18.8K
11:27 40.02 40.05 40.02 40.05 1.3K
11:28 40.05 40.05 40.03 40.03 2.5K
11:29 40.03 40.09 40.03 40.09 0.5K
11:30 40.04 40.05 40.03 40.03 3.0K
11:31 40.03 40.04 40.03 40.04 1.8K
11:32 40.04 40.08 40.04 40.04 1.2K
11:33 40.04 40.04 40.03 40.03 4.4K
11:34 40.03 40.03 40.02 40.03 0.6K
11:35 40.03 40.03 40.01 40.01 1.9K
11:36 40.01 40.02 40.01 40.01 2.9K
11:37 40.01 40.06 40.01 40.03 1.2K
11:38 40.03 40.07 40.02 40.07 2.7K
11:39 40.03 40.07 40.03 40.03 3.0K
11:40 40.03 40.03 40.03 40.03 0.2K
11:41 40.03 40.03 39.95 39.95 26.5K
11:42 39.95 39.95 39.95 39.95 1.6K
11:43 39.95 40.00 39.95 39.95 1.1K
11:44 39.95 39.98 39.91 39.95 22.9K
11:45 39.95 39.95 39.94 39.95 3.7K
11:46 39.95 40.00 39.95 39.98 0.4K
11:47 39.98 39.98 39.98 39.98 0.9K
11:48 39.98 40.00 39.81 39.81 63.1K
11:49 39.81 39.81 39.67 39.68 152.1K
11:50 39.68 39.69 39.56 39.69 266.3K
11:51 39.64 39.64 39.47 39.47 320.7K
11:52 39.47 39.50 39.44 39.45 76.5K
11:53 39.44 39.46 39.44 39.46 9.0K
11:54 39.47 39.50 39.47 39.47 32.9K
11:55 39.47 39.47 39.33 39.33 551.3K
11:56 39.28 39.29 39.10 39.25 463.8K
11:57 39.22 39.35 39.22 39.30 26.7K
11:58 39.30 39.35 39.30 39.33 16.4K
11:59 39.33 39.36 39.33 39.36 7.1K
12:00 39.37 39.42 39.37 39.40 5.2K
12:01 39.39 39.43 39.39 39.40 16.3K
12:02 39.44 39.44 39.39 39.42 17.2K
12:03 39.41 39.44 39.41 39.44 8.7K
12:04 39.43 39.45 39.43 39.44 7.5K
12:05 39.44 39.49 39.44 39.47 19.7K
12:06 39.47 39.48 39.45 39.46 8.5K
12:07 39.46 39.49 39.46 39.49 10.8K
12:08 39.48 39.50 39.48 39.50 9.1K
12:09 39.48 39.48 39.46 39.46 9.5K
12:10 39.46 39.48 39.46 39.48 4.8K
12:11 39.46 39.46 39.35 39.35 56.0K
12:12 39.38 39.39 39.36 39.39 2.9K
12:13 39.39 39.43 39.38 39.40 15.6K
12:14 39.41 39.46 39.41 39.44 6.8K
12:15 39.42 39.42 39.38 39.38 7.9K
12:16 39.38 39.40 39.35 39.35 24.3K
12:17 39.34 39.38 39.34 39.35 9.2K
12:18 39.35 39.35 39.30 39.33 13.0K
12:19 39.33 39.38 39.33 39.36 2.0K
12:20 39.36 39.39 39.36 39.39 1.7K
12:21 39.38 39.40 39.36 39.39 3.3K
12:22 39.39 39.40 39.36 39.37 6.1K
12:23 39.40 39.40 39.36 39.39 5.0K
12:24 39.39 39.42 39.39 39.40 4.2K
12:25 39.40 39.44 39.39 39.40 12.8K
12:26 39.40 39.42 39.38 39.38 7.0K
12:27 39.41 39.43 39.36 39.36 13.9K
12:28 39.36 39.38 39.36 39.37 10.9K
12:29 39.37 39.38 39.37 39.37 1.2K
12:30 39.37 39.42 39.37 39.39 11.2K
12:31 39.39 39.42 39.37 39.37 5.7K
12:32 39.37 39.41 39.37 39.41 1.2K
12:33 39.41 39.46 39.40 39.43 6.0K
12:34 39.43 39.47 39.40 39.40 4.0K
12:35 39.40 39.40 39.40 39.40 0.1K
12:36 39.40 39.45 39.40 39.43 1.1K
12:37 39.43 39.43 39.40 39.41 4.5K
12:38 39.41 39.44 39.40 39.40 0.5K
12:39 39.40 39.44 39.40 39.40 6.5K
12:40 39.40 39.44 39.40 39.40 0.2K
12:41 39.44 39.44 39.40 39.41 0.5K
12:42 39.41 39.44 39.40 39.41 2.5K
12:43 39.41 39.41 39.22 39.26 198.7K
12:44 39.26 39.32 39.25 39.29 3.5K
12:45 39.29 39.35 39.29 39.35 5.7K
12:46 39.36 39.36 39.30 39.31 21.7K
12:47 39.31 39.36 39.30 39.36 6.8K
12:48 39.35 39.40 39.35 39.37 1.4K
12:49 39.40 39.40 39.31 39.33 7.7K
12:50 39.33 39.35 39.32 39.35 21.9K
12:51 39.34 39.34 39.30 39.30 25.8K
12:52 39.30 39.44 39.30 39.40 24.9K
12:53 39.40 39.45 39.40 39.42 3.3K
12:54 39.40 39.45 39.36 39.40 108.9K
12:55 39.40 39.41 39.38 39.41 6.1K
12:56 39.40 39.44 39.40 39.42 0.8K
12:57 39.42 39.43 39.41 39.41 13.4K
12:58 39.41 39.41 39.38 39.38 3.9K
12:59 39.42 39.42 39.38 39.40 1.8K
13:00 39.39 39.43 39.39 39.39 9.5K
13:01 39.39 39.42 39.39 39.39 0.2K
13:02 39.39 39.42 39.39 39.39 1.0K
13:03 39.40 39.44 39.40 39.41 1.4K
13:04 39.45 39.46 39.39 39.39 23.4K
13:05 39.39 39.42 39.39 39.41 1.4K
13:06 39.41 39.43 39.40 39.43 1.5K
13:07 39.40 39.43 39.40 39.42 16.5K
13:08 39.43 39.47 39.40 39.41 9.2K
13:09 39.41 39.45 39.40 39.42 2.7K
13:10 39.41 39.45 39.41 39.41 1.8K
13:11 39.41 39.41 39.41 39.41 2.0K
13:12 39.41 39.44 39.35 39.35 64.8K
13:13 39.35 39.38 39.35 39.38 5.4K
13:14 39.38 39.43 39.38 39.40 2.4K
13:15 39.40 39.43 39.40 39.40 1.9K
13:16 39.40 39.43 39.40 39.40 3.3K
13:17 39.40 39.40 39.38 39.39 7.4K
13:18 39.39 39.39 39.38 39.38 1.7K
13:19 39.38 39.38 39.38 39.38 0.1K
13:20 39.44 39.44 39.38 39.38 18.6K
13:21 39.40 39.43 39.38 39.38 3.4K
13:22 39.38 39.40 39.38 39.40 1.3K
13:23 39.40 39.41 39.38 39.38 0.8K
13:24 39.38 39.38 39.36 39.38 2.7K
13:25 39.38 39.40 39.37 39.40 7.0K
13:26 39.40 39.44 39.40 39.41 0.8K
13:27 39.41 39.43 39.40 39.41 0.9K
13:28 39.40 39.42 39.40 39.42 0.5K
13:29 39.41 39.41 39.36 39.36 67.9K
13:30 39.36 39.39 39.36 39.36 3.8K
13:31 39.37 39.38 39.36 39.37 2.5K
13:32 39.40 39.42 39.36 39.36 6.5K
13:33 39.36 39.39 39.36 39.36 0.2K
13:34 39.36 39.39 39.36 39.36 2.5K
13:35 39.36 39.39 39.36 39.36 12.5K
13:36 39.36 39.40 39.33 39.33 22.0K
13:37 39.35 39.37 39.35 39.35 3.1K
13:38 39.35 39.35 39.35 39.35 0.1K
13:39 39.35 39.39 39.34 39.36 1.5K
13:40 39.36 39.39 39.35 39.35 7.1K
13:41 39.33 39.35 39.28 39.28 28.8K
13:42 39.28 39.31 39.26 39.30 36.2K
13:43 39.30 39.30 39.26 39.26 7.8K
13:44 39.30 39.32 39.27 39.32 7.1K
13:45 39.30 39.30 39.28 39.28 3.1K
13:46 39.30 39.30 39.28 39.28 11.0K
13:47 39.30 39.30 39.26 39.29 38.0K
13:48 39.26 39.35 39.26 39.35 1.6K
13:49 39.32 39.34 39.32 39.34 1.2K
13:50 39.34 39.36 39.32 39.32 0.1K
13:51 39.32 39.35 39.32 39.32 5.0K
13:52 39.35 39.35 39.34 39.35 5.4K
13:53 39.35 39.38 39.34 39.38 2.0K
13:54 39.35 39.38 39.35 39.35 5.1K
13:55 39.35 39.38 39.35 39.38 3.2K
13:56 39.38 39.38 39.33 39.33 15.6K
13:57 39.33 39.35 39.30 39.34 6.3K
13:58 39.34 39.35 39.34 39.34 0.5K
13:59 39.34 39.35 39.33 39.35 1.2K
14:00 39.35 39.38 39.30 39.35 1.9K
14:01 39.35 39.36 39.32 39.32 15.7K
14:02 39.31 39.35 39.31 39.35 3.2K
14:03 39.39 39.41 39.38 39.41 4.7K
14:04 39.40 39.40 39.33 39.33 6.2K
14:05 39.33 39.37 39.33 39.36 10.9K
14:06 39.36 39.36 39.31 39.31 30.3K
14:07 39.31 39.32 39.30 39.32 15.0K
14:08 39.30 39.33 39.30 39.30 13.2K
14:09 39.34 39.34 39.32 39.32 10.3K
14:10 39.37 39.37 39.37 39.37 0.6K
14:11 39.37 39.37 39.37 39.37 0.7K
14:12 39.39 39.40 39.39 39.40 3.6K
14:13 39.40 39.40 39.37 39.40 0.8K
14:14 39.37 39.38 39.37 39.38 0.5K
14:15 39.40 39.40 39.40 39.40 3.8K
14:16 39.40 39.42 39.40 39.42 0.7K
14:17 39.42 39.44 39.40 39.40 4.7K
14:18 39.41 39.45 39.40 39.45 6.8K
14:19 39.45 39.45 39.36 39.39 51.1K
14:20 39.38 39.39 39.35 39.39 2.5K
14:21 39.41 39.41 39.38 39.38 1.8K
14:22 39.38 39.38 39.36 39.36 1.8K
14:23 39.36 39.38 39.36 39.38 0.2K
14:24 39.40 39.40 39.32 39.34 21.9K
14:25 39.34 39.34 39.31 39.34 6.7K
14:26 39.33 39.35 39.33 39.34 6.5K
14:27 39.34 39.36 39.31 39.36 13.8K
14:28 39.36 39.38 39.35 39.36 5.9K
14:29 39.36 39.39 39.36 39.36 0.2K
14:30 39.36 39.40 39.35 39.35 1.7K
14:31 39.39 39.40 39.39 39.39 3.5K
14:32 39.39 39.40 39.37 39.37 11.4K
14:33 39.37 39.40 39.37 39.40 3.7K
14:34 39.38 39.40 39.37 39.40 2.6K
14:35 39.38 39.40 39.38 39.40 0.2K
14:36 39.35 39.39 39.35 39.36 8.0K
14:37 39.39 39.39 39.39 39.39 0.3K
14:38 39.39 39.39 39.33 39.38 36.2K
14:39 39.38 39.38 39.33 39.33 8.4K
14:40 39.32 39.35 39.32 39.35 1.0K
14:41 39.31 39.34 39.31 39.34 15.5K
14:42 39.34 39.34 39.32 39.34 0.1K
14:43 39.32 39.32 39.32 39.32 0.3K
14:44 39.34 39.35 39.34 39.35 0.7K
14:45 39.35 39.38 39.34 39.38 2.9K
14:46 39.38 39.38 39.34 39.37 1.8K
14:47 39.37 39.38 39.35 39.37 3.9K
14:48 39.37 39.41 39.36 39.39 15.8K
14:49 39.43 39.43 39.43 39.43 2.0K
14:50 39.42 39.43 39.42 39.43 3.4K
14:51 39.40 39.42 39.36 39.36 8.3K
14:52 39.36 39.37 39.36 39.36 15.1K
14:53 39.38 39.42 39.38 39.41 2.1K
14:54 39.39 39.42 39.39 39.41 2.0K
14:55 39.40 39.40 39.39 39.39 0.1K
14:56 39.39 39.40 39.37 39.37 4.1K
14:57 39.37 39.38 39.33 39.33 2.8K
14:58 39.33 39.35 39.33 39.35 5.6K
14:59 39.35 39.39 39.35 39.39 10.4K
15:00 39.39 39.39 39.33 39.33 1.0K
15:01 39.32 39.33 39.25 39.27 35.0K
15:02 39.25 39.28 39.16 39.20 68.8K
15:03 39.23 39.23 39.21 39.22 1.9K
15:04 39.20 39.24 39.20 39.24 6.8K
15:05 39.24 39.24 39.21 39.24 3.8K
15:06 39.25 39.27 39.23 39.25 20.2K
15:07 39.27 39.31 39.20 39.20 78.2K
15:08 39.22 39.26 39.22 39.23 93.8K
15:09 39.24 39.24 39.20 39.23 18.4K
15:10 39.21 39.21 39.13 39.13 81.9K
15:11 39.16 39.16 39.09 39.10 26.1K
15:12 39.10 39.15 39.10 39.10 67.5K
15:13 39.12 39.12 39.09 39.10 39.4K
15:14 39.10 39.10 39.09 39.10 31.7K
15:15 39.09 39.10 39.05 39.08 36.8K
15:16 38.96 39.00 38.96 38.99 304.3K
15:17 39.00 39.00 38.97 38.98 49.0K
15:18 38.97 39.00 38.95 38.96 118.9K
15:19 38.99 39.00 38.96 38.96 102.2K
15:20 38.95 38.98 38.91 38.98 74.4K
15:21 38.96 39.02 38.96 39.02 45.7K
15:22 39.02 39.03 39.01 39.02 11.0K
15:23 39.02 39.06 39.02 39.06 60.6K
15:24 39.04 39.04 39.00 39.01 103.8K
15:25 39.00 39.09 38.99 39.08 49.1K
15:26 39.06 39.07 39.05 39.07 14.5K
15:27 39.06 39.06 39.03 39.03 46.3K
15:28 39.05 39.05 38.98 39.04 128.3K
15:29 39.05 39.14 39.02 39.05 48.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles