NMDC Steel (NMDS)

NMDS
🏛️ India →
44.53
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:07 37.89 37.89 37.89 37.89 10.8K
09:15 37.90 38.20 37.90 38.06 95.5K
09:16 38.11 38.18 38.08 38.13 25.3K
09:17 38.12 38.20 38.12 38.12 10.9K
09:18 38.13 38.13 38.05 38.05 36.5K
09:19 38.10 38.16 38.02 38.04 22.1K
09:20 38.04 38.11 38.04 38.10 3.6K
09:21 38.07 38.11 38.04 38.09 8.4K
09:22 38.01 38.03 37.97 38.03 26.7K
09:23 38.04 38.06 37.96 37.97 112.3K
09:24 37.99 38.09 37.99 38.09 40.7K
09:25 38.06 38.09 38.04 38.05 6.4K
09:26 38.05 38.05 38.00 38.02 1.5K
09:27 37.95 37.98 37.93 37.97 4.3K
09:28 37.92 38.03 37.92 38.02 20.7K
09:29 38.03 38.04 38.00 38.01 6.8K
09:30 38.04 38.05 37.93 37.96 26.3K
09:31 37.98 38.00 37.97 37.99 0.2K
09:32 37.99 37.99 37.95 37.96 7.7K
09:33 37.94 37.94 37.90 37.90 4.2K
09:34 37.92 37.94 37.88 37.90 4.7K
09:35 37.91 37.92 37.86 37.86 11.3K
09:36 37.86 37.86 37.82 37.82 0.1K
09:37 37.79 37.80 37.79 37.80 5.7K
09:38 37.80 37.85 37.80 37.82 14.1K
09:39 37.86 37.86 37.75 37.75 7.9K
09:40 37.77 37.86 37.77 37.82 10.5K
09:41 37.83 37.84 37.81 37.81 1.7K
09:42 37.85 37.85 37.81 37.81 4.4K
09:43 37.83 37.85 37.81 37.85 4.4K
09:44 37.84 37.84 37.79 37.83 4.6K
09:45 37.76 37.80 37.76 37.77 1.2K
09:46 37.80 37.80 37.76 37.80 0.2K
09:47 37.76 37.80 37.76 37.80 3.0K
09:48 37.83 37.83 37.80 37.80 5.5K
09:49 37.77 37.80 37.77 37.80 0.2K
09:50 37.80 37.81 37.78 37.78 3.3K
09:51 37.79 37.83 37.79 37.83 2.4K
09:52 37.80 37.84 37.79 37.84 0.7K
09:53 37.83 37.83 37.79 37.81 3.1K
09:54 37.80 37.85 37.80 37.83 111.3K
09:55 37.82 37.84 37.82 37.84 1.2K
09:56 37.84 37.84 37.82 37.82 2.7K
09:57 37.84 37.88 37.81 37.81 9.2K
09:58 37.87 37.87 37.77 37.77 6.8K
09:59 37.77 37.77 37.73 37.77 14.6K
10:00 37.77 37.79 37.77 37.78 1.1K
10:01 37.75 37.78 37.73 37.76 3.0K
10:02 37.78 37.79 37.71 37.71 9.7K
10:03 37.75 37.77 37.72 37.77 3.2K
10:04 37.76 37.76 37.70 37.70 7.4K
10:05 37.70 37.72 37.68 37.72 3.9K
10:06 37.72 37.72 37.67 37.67 2.9K
10:07 37.67 37.72 37.67 37.71 4.3K
10:08 37.67 37.67 37.61 37.61 10.1K
10:09 37.62 37.65 37.61 37.65 5.0K
10:10 37.62 37.62 37.62 37.62 1.2K
10:11 37.65 37.65 37.61 37.61 3.1K
10:12 37.61 37.63 37.61 37.63 0.1K
10:13 37.61 37.63 37.61 37.61 0.6K
10:14 37.61 37.65 37.60 37.63 8.5K
10:15 37.63 37.63 37.63 37.63 0.1K
10:16 37.63 37.63 37.59 37.62 11.0K
10:17 37.60 37.68 37.60 37.61 34.7K
10:18 37.66 37.66 37.61 37.61 1.7K
10:19 37.63 37.63 37.63 37.63 0.5K
10:20 37.68 37.74 37.68 37.73 8.9K
10:21 37.74 37.78 37.74 37.78 2.2K
10:22 37.83 37.83 37.78 37.78 0.7K
10:23 37.78 37.79 37.75 37.77 1.5K
10:24 37.77 37.82 37.77 37.82 35.7K
10:25 37.85 38.00 37.85 37.89 128.4K
10:26 37.94 37.95 37.90 37.91 88.0K
10:27 37.91 37.94 37.89 37.94 1.9K
10:28 37.97 37.99 37.97 37.98 13.6K
10:29 37.98 38.01 37.92 37.93 3.0K
10:30 37.96 37.96 37.96 37.96 0.4K
10:31 37.96 38.00 37.91 37.91 27.0K
10:32 37.96 37.97 37.96 37.97 0.3K
10:33 37.96 38.00 37.96 37.97 1.1K
10:34 38.01 38.03 38.00 38.03 2.2K
10:35 38.05 38.05 38.02 38.02 0.9K
10:36 37.99 37.99 37.97 37.99 1.2K
10:37 38.01 38.01 38.00 38.00 1.0K
10:38 38.00 38.00 37.97 37.97 0.2K
10:39 38.00 38.04 38.00 38.00 6.1K
10:40 38.04 38.10 38.04 38.10 19.0K
10:41 38.07 38.07 38.06 38.06 2.1K
10:42 38.06 38.09 38.05 38.05 2.8K
10:43 38.05 38.11 38.04 38.11 27.2K
10:44 38.06 38.20 38.06 38.14 33.1K
10:45 38.14 38.15 38.08 38.09 33.0K
10:46 38.09 38.09 38.08 38.08 0.3K
10:47 38.08 38.14 38.08 38.10 3.1K
10:48 38.14 38.16 38.11 38.16 6.5K
10:49 38.10 38.12 38.08 38.09 1.9K
10:50 38.02 38.05 37.97 38.05 13.9K
10:51 38.06 38.11 38.04 38.04 3.5K
10:52 38.09 38.09 38.03 38.03 32.5K
10:53 38.03 38.03 38.00 38.03 4.4K
10:54 38.02 38.02 37.97 37.97 1.7K
10:55 37.97 38.00 37.97 37.97 0.9K
10:56 38.00 38.00 37.99 37.99 0.7K
10:57 37.99 38.01 37.97 38.00 1.4K
10:58 37.97 37.97 37.94 37.94 24.3K
10:59 37.94 37.94 37.94 37.94 0.0K
11:00 37.96 37.97 37.96 37.97 0.2K
11:01 37.96 37.98 37.94 37.95 1.1K
11:02 37.95 37.95 37.91 37.91 7.5K
11:03 37.91 37.91 37.91 37.91 1.7K
11:04 37.91 37.95 37.91 37.95 0.5K
11:05 37.95 37.95 37.92 37.92 0.0K
11:06 37.95 37.95 37.86 37.90 15.5K
11:07 37.87 37.89 37.86 37.86 1.3K
11:08 37.86 37.90 37.86 37.86 0.8K
11:09 37.90 37.94 37.89 37.94 2.8K
11:10 37.94 37.94 37.90 37.91 1.7K
11:11 37.91 37.94 37.87 37.87 4.0K
11:12 37.92 37.95 37.92 37.93 12.4K
11:13 37.93 37.98 37.93 37.98 1.6K
11:14 37.90 37.90 37.88 37.88 6.0K
11:15 37.92 37.98 37.92 37.98 0.9K
11:16 37.98 38.00 37.94 37.95 9.1K
11:17 37.99 38.01 37.97 37.97 2.1K
11:18 38.01 38.01 37.96 38.01 0.8K
11:19 37.97 38.02 37.97 38.02 12.0K
11:20 38.03 38.03 37.99 37.99 1.4K
11:21 37.99 37.99 37.98 37.98 1.5K
11:22 37.98 37.98 37.98 37.98 0.2K
11:23 38.00 38.06 38.00 38.06 27.1K
11:24 38.01 38.06 38.00 38.06 5.1K
11:25 38.05 38.05 38.05 38.05 0.4K
11:26 38.08 38.09 38.08 38.09 0.2K
11:27 38.09 38.11 38.09 38.11 5.0K
11:28 38.06 38.15 38.06 38.15 1.4K
11:29 38.13 38.13 38.06 38.10 17.1K
11:30 38.10 38.11 38.10 38.11 1.6K
11:31 38.13 38.15 38.13 38.15 6.2K
11:32 38.15 38.15 38.10 38.14 5.7K
11:33 38.13 38.13 38.08 38.08 13.3K
11:34 38.08 38.08 38.08 38.08 0.2K
11:35 38.12 38.15 38.12 38.15 3.3K
11:36 38.13 38.13 38.13 38.13 0.1K
11:37 38.08 38.12 38.08 38.08 1.5K
11:38 38.11 38.11 38.08 38.08 0.2K
11:39 38.08 38.08 38.08 38.08 0.0K
11:40 38.08 38.08 38.08 38.08 0.1K
11:41 38.08 38.08 38.08 38.08 0.0K
11:42 38.10 38.12 38.10 38.12 0.3K
11:43 38.13 38.15 38.13 38.15 3.4K
11:44 38.12 38.15 38.12 38.15 1.5K
11:45 38.15 38.19 38.11 38.11 11.5K
11:46 38.11 38.16 38.11 38.11 0.4K
11:47 38.12 38.16 38.12 38.12 3.0K
11:48 38.12 38.16 38.12 38.16 0.5K
11:49 38.11 38.15 38.11 38.15 8.6K
11:50 38.15 38.18 38.15 38.15 0.7K
11:51 38.17 38.17 38.12 38.14 4.2K
11:52 38.10 38.10 38.02 38.05 4.1K
11:53 38.05 38.05 38.02 38.05 1.2K
11:54 38.05 38.05 38.05 38.05 0.9K
11:55 38.01 38.01 37.96 38.00 5.6K
11:56 38.02 38.02 37.96 37.99 1.6K
11:57 38.00 38.00 37.95 37.96 4.1K
11:58 37.95 38.00 37.95 37.96 5.2K
11:59 37.98 37.99 37.98 37.98 1.4K
12:00 37.98 37.98 37.93 37.93 2.6K
12:01 37.93 37.93 37.93 37.93 0.2K
12:02 37.93 37.93 37.93 37.93 0.0K
12:03 37.93 37.93 37.87 37.90 12.8K
12:04 37.93 37.93 37.92 37.92 0.2K
12:05 37.93 37.93 37.93 37.93 0.0K
12:06 37.94 37.94 37.94 37.94 0.1K
12:07 37.96 37.98 37.96 37.96 2.3K
12:08 37.98 37.98 37.96 37.96 1.5K
12:09 37.97 37.97 37.97 37.97 0.2K
12:10 37.97 37.97 37.96 37.96 0.1K
12:11 37.95 37.95 37.95 37.95 1.3K
12:12 37.92 37.92 37.92 37.92 0.3K
12:13 37.90 37.94 37.89 37.94 12.6K
12:14 37.95 37.95 37.95 37.95 0.2K
12:15 37.95 37.95 37.95 37.95 0.6K
12:16 37.95 37.95 37.91 37.94 3.2K
12:17 37.90 37.95 37.90 37.90 2.7K
12:18 37.90 37.90 37.90 37.90 0.0K
12:19 37.93 37.93 37.93 37.93 0.5K
12:20 37.95 37.95 37.93 37.95 3.6K
12:21 37.93 37.94 37.88 37.88 25.1K
12:22 37.91 37.91 37.88 37.88 1.6K
12:23 37.84 37.84 37.84 37.84 0.0K
12:24 37.88 37.89 37.88 37.89 1.3K
12:25 37.88 37.89 37.88 37.89 0.2K
12:26 37.90 37.90 37.85 37.85 2.9K
12:27 37.89 37.89 37.89 37.89 0.0K
12:28 37.88 37.88 37.85 37.85 1.3K
12:29 37.87 37.87 37.87 37.87 0.2K
12:30 37.83 37.86 37.83 37.86 1.3K
12:31 37.87 37.89 37.87 37.89 0.9K
12:32 37.88 37.88 37.87 37.88 4.3K
12:33 37.88 37.90 37.88 37.89 0.3K
12:34 37.89 37.90 37.88 37.90 5.3K
12:35 37.88 37.90 37.88 37.90 1.1K
12:36 37.88 37.88 37.88 37.88 0.4K
12:37 37.90 37.90 37.90 37.90 0.1K
12:38 37.90 37.90 37.89 37.89 0.1K
12:39 37.89 37.90 37.88 37.90 6.5K
12:40 37.89 37.90 37.88 37.88 0.9K
12:41 37.89 37.89 37.89 37.89 0.0K
12:42 37.89 37.89 37.89 37.89 0.0K
12:43 37.89 37.89 37.88 37.88 0.1K
12:44 37.87 37.88 37.86 37.88 2.6K
12:45 37.88 37.88 37.86 37.86 0.5K
12:46 37.86 37.88 37.86 37.88 0.1K
12:47 37.86 37.87 37.82 37.86 7.1K
12:48 37.82 37.85 37.82 37.85 0.7K
12:49 37.82 37.88 37.82 37.85 2.4K
12:50 37.85 37.85 37.82 37.82 0.1K
12:51 37.82 37.85 37.82 37.82 1.3K
12:52 37.82 37.82 37.82 37.82 0.5K
12:53 37.85 37.85 37.82 37.85 0.3K
12:54 37.86 37.86 37.86 37.86 0.1K
12:55 37.87 37.87 37.83 37.83 2.0K
12:56 37.88 37.88 37.80 37.80 16.2K
12:57 37.85 37.85 37.80 37.80 2.4K
12:58 37.80 37.80 37.80 37.80 0.0K
12:59 37.80 37.80 37.80 37.80 3.8K
13:00 37.81 37.81 37.76 37.76 3.2K
13:01 37.88 37.88 37.81 37.81 17.1K
13:02 37.81 37.81 37.77 37.81 3.3K
13:03 37.81 37.81 37.77 37.80 0.2K
13:04 37.80 37.81 37.80 37.81 0.7K
13:05 37.81 37.81 37.81 37.81 0.6K
13:06 37.82 37.82 37.78 37.80 0.9K
13:07 37.81 37.82 37.81 37.82 0.5K
13:08 37.82 37.83 37.77 37.77 13.5K
13:09 37.77 37.77 37.77 37.77 0.6K
13:10 37.80 37.80 37.80 37.80 1.2K
13:11 37.80 37.80 37.80 37.80 0.1K
13:12 37.80 37.82 37.80 37.82 0.7K
13:13 37.82 37.82 37.78 37.82 0.2K
13:14 37.77 37.77 37.76 37.76 5.2K
13:15 37.75 37.75 37.75 37.75 0.9K
13:16 37.75 37.76 37.75 37.76 0.2K
13:17 37.77 37.77 37.77 37.77 1.0K
13:18 37.80 37.82 37.80 37.82 0.6K
13:19 37.85 37.85 37.78 37.78 22.1K
13:20 37.77 37.78 37.75 37.76 14.8K
13:21 37.76 37.83 37.76 37.82 0.5K
13:22 37.83 37.83 37.77 37.77 0.8K
13:23 37.79 37.79 37.77 37.77 1.1K
13:24 37.77 37.77 37.75 37.76 0.7K
13:25 37.77 37.77 37.76 37.76 0.7K
13:26 37.79 37.79 37.79 37.79 0.1K
13:27 37.80 37.80 37.79 37.79 0.1K
13:29 37.79 37.79 37.79 37.79 0.4K
13:31 37.80 37.80 37.80 37.80 0.2K
13:32 37.80 37.80 37.79 37.79 0.0K
13:33 37.79 37.79 37.79 37.79 0.2K
13:34 37.77 37.79 37.76 37.79 0.2K
13:35 37.79 37.79 37.79 37.79 0.2K
13:36 37.79 37.79 37.79 37.79 0.0K
13:37 37.79 37.79 37.79 37.79 0.9K
13:39 37.80 37.82 37.77 37.77 12.0K
13:40 37.80 37.81 37.80 37.81 0.2K
13:41 37.81 37.82 37.81 37.82 1.4K
13:42 37.82 37.82 37.77 37.81 1.1K
13:44 37.77 37.81 37.77 37.77 0.9K
13:45 37.77 37.77 37.77 37.77 0.1K
13:46 37.80 37.80 37.77 37.80 0.2K
13:47 37.80 37.80 37.80 37.80 1.5K
13:48 37.77 37.81 37.77 37.81 0.1K
13:49 37.81 37.81 37.79 37.79 0.5K
13:50 37.79 37.79 37.75 37.75 8.2K
13:51 37.75 37.78 37.75 37.78 1.2K
13:52 37.78 37.80 37.76 37.80 3.6K
13:53 37.79 37.82 37.79 37.82 0.8K
13:54 37.82 37.82 37.78 37.78 16.1K
13:55 37.78 37.78 37.78 37.78 0.0K
13:57 37.78 37.78 37.76 37.78 0.2K
13:58 37.76 37.76 37.75 37.75 10.1K
13:59 37.75 37.77 37.75 37.77 2.4K
14:00 37.77 37.77 37.75 37.76 6.2K
14:02 37.78 37.78 37.75 37.75 7.7K
14:03 37.78 37.78 37.76 37.78 0.8K
14:04 37.78 37.80 37.76 37.80 5.8K
14:05 37.80 37.80 37.75 37.80 11.6K
14:06 37.76 37.80 37.76 37.80 2.0K
14:07 37.80 37.81 37.80 37.81 0.1K
14:08 37.80 37.81 37.80 37.81 0.3K
14:09 37.81 37.85 37.79 37.79 25.6K
14:10 37.79 37.79 37.79 37.79 0.1K
14:11 37.84 37.84 37.84 37.84 0.0K
14:12 37.85 37.85 37.80 37.82 1.2K
14:13 37.83 37.85 37.82 37.82 7.4K
14:14 37.82 37.85 37.82 37.85 0.8K
14:15 37.82 37.82 37.82 37.82 1.1K
14:16 37.85 37.87 37.85 37.87 3.4K
14:17 37.87 37.87 37.81 37.81 0.3K
14:18 37.82 37.84 37.81 37.81 6.7K
14:19 37.81 37.81 37.81 37.81 0.0K
14:20 37.81 37.84 37.81 37.84 0.2K
14:21 37.84 37.84 37.84 37.84 0.3K
14:22 37.82 37.82 37.82 37.82 0.3K
14:23 37.82 37.87 37.82 37.87 1.4K
14:24 37.86 37.86 37.82 37.82 0.6K
14:25 37.86 37.86 37.86 37.86 10.1K
14:26 37.82 37.88 37.82 37.88 15.3K
14:27 37.86 37.95 37.85 37.86 11.8K
14:28 37.86 37.86 37.86 37.86 2.3K
14:29 37.85 37.85 37.80 37.80 39.3K
14:30 37.81 37.82 37.80 37.82 0.4K
14:31 37.82 37.82 37.76 37.76 3.3K
14:32 37.85 37.87 37.85 37.85 14.9K
14:33 37.89 37.89 37.79 37.84 13.5K
14:34 37.84 37.85 37.84 37.85 0.5K
14:35 37.81 37.86 37.81 37.86 3.2K
14:36 37.88 37.88 37.84 37.84 5.1K
14:37 37.85 37.85 37.81 37.85 2.0K
14:38 37.82 37.84 37.82 37.84 1.8K
14:39 37.84 37.84 37.79 37.80 1.2K
14:40 37.80 37.80 37.76 37.76 1.4K
14:41 37.76 37.80 37.76 37.80 4.6K
14:42 37.83 37.84 37.80 37.80 0.2K
14:43 37.83 37.83 37.80 37.80 1.2K
14:44 37.80 37.83 37.80 37.83 0.4K
14:45 37.80 37.83 37.80 37.83 0.1K
14:46 37.80 37.82 37.80 37.82 2.1K
14:47 37.82 37.82 37.80 37.80 0.3K
14:48 37.80 37.83 37.79 37.79 10.1K
14:49 37.78 37.79 37.77 37.77 3.1K
14:50 37.81 37.82 37.78 37.82 1.2K
14:51 37.82 37.83 37.78 37.78 5.2K
14:52 37.80 37.80 37.80 37.80 0.4K
14:53 37.80 37.81 37.80 37.81 2.4K
14:54 37.81 37.85 37.81 37.85 3.7K
14:55 37.83 37.83 37.75 37.75 25.3K
14:56 37.75 37.83 37.75 37.81 6.1K
14:57 37.85 37.85 37.82 37.82 2.2K
14:58 37.82 37.85 37.81 37.85 6.5K
14:59 37.83 37.85 37.82 37.83 3.0K
15:00 37.81 37.83 37.79 37.79 4.9K
15:01 37.79 37.79 37.76 37.78 1.4K
15:02 37.76 37.78 37.75 37.76 21.1K
15:03 37.76 37.76 37.75 37.76 4.1K
15:04 37.76 37.77 37.76 37.77 2.2K
15:05 37.78 37.78 37.75 37.77 1.8K
15:06 37.79 37.80 37.75 37.79 2.5K
15:07 37.80 37.80 37.79 37.79 1.5K
15:08 37.78 37.95 37.78 37.91 131.2K
15:09 37.90 37.93 37.87 37.93 18.7K
15:10 37.96 37.96 37.92 37.93 22.4K
15:11 37.93 37.93 37.90 37.90 9.2K
15:12 37.91 37.91 37.88 37.90 1.4K
15:13 37.90 37.90 37.83 37.83 3.5K
15:14 37.88 37.88 37.78 37.78 11.1K
15:15 37.78 37.84 37.75 37.82 20.3K
15:16 37.78 37.82 37.78 37.81 40.2K
15:17 37.78 37.81 37.75 37.75 18.1K
15:18 37.78 37.80 37.75 37.79 47.1K
15:19 37.79 37.81 37.76 37.81 2.4K
15:20 37.78 37.81 37.76 37.79 38.8K
15:21 37.80 37.85 37.77 37.85 12.5K
15:22 37.84 37.87 37.74 37.74 141.6K
15:23 37.73 37.75 37.70 37.71 15.1K
15:24 37.74 37.74 37.66 37.67 9.9K
15:25 37.70 37.74 37.66 37.74 6.9K
15:26 37.74 37.75 37.70 37.71 28.3K
15:27 37.75 37.75 37.71 37.74 14.5K
15:28 37.75 37.75 37.75 37.75 48.6K
15:29 37.74 37.82 37.74 37.82 20.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles