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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 50.90 52.00 50.15 51.40 7.6M
2023-12-28 49.95 52.15 49.50 50.60 13.1M
2023-12-27 50.20 50.95 49.45 49.65 3.9M
2023-12-26 51.05 51.30 49.75 49.90 5.5M
2023-12-22 50.50 51.50 49.75 50.90 6.1M
2023-12-21 47.10 50.35 46.50 50.10 9.7M
2023-12-20 52.10 52.40 47.15 48.05 11.3M
2023-12-19 52.00 52.70 51.00 51.85 7.3M
2023-12-18 52.70 52.85 51.15 51.85 13.7M
2023-12-15 49.85 52.70 49.70 52.40 21.3M
2023-12-14 47.50 50.80 47.50 49.30 22.7M
2023-12-13 46.95 47.85 46.75 47.05 5.2M
2023-12-12 47.80 48.05 46.40 46.65 6.4M
2023-12-11 47.50 47.80 46.80 47.30 6.1M
2023-12-08 46.10 48.30 46.10 46.80 13.9M
2023-12-07 45.50 46.45 44.65 45.80 8.6M
2023-12-06 44.50 46.40 44.05 45.30 9.3M
2023-12-05 44.70 45.10 44.05 44.50 4.7M
2023-12-04 45.20 45.65 44.30 44.55 8.2M
2023-12-01 44.90 45.15 43.60 43.75 5.4M
2023-11-30 43.40 44.85 42.80 44.35 9.7M
2023-11-29 44.30 44.40 43.00 43.25 7.1M
2023-11-28 42.10 44.25 41.45 43.70 9.7M
2023-11-24 42.00 42.50 41.50 41.75 2.5M
2023-11-23 41.55 42.30 41.55 41.90 1.8M
2023-11-22 42.65 42.90 41.40 41.95 3.2M
2023-11-21 42.65 43.25 42.40 42.50 2.8M
2023-11-20 43.05 43.30 42.50 42.65 2.2M
2023-11-17 43.00 43.30 42.60 42.85 3.2M
2023-11-16 43.65 44.05 43.05 43.15 4.8M
2023-11-15 42.50 43.50 41.75 43.30 8.2M
2023-11-13 41.60 42.90 40.95 42.40 8.7M
2023-11-12 41.00 41.85 41.00 41.80 1.6M
2023-11-10 40.55 41.50 40.35 40.40 4.6M
2023-11-09 41.65 41.80 40.80 40.95 3.5M
2023-11-08 42.00 42.20 41.40 41.65 3.5M
2023-11-07 41.20 42.40 40.80 41.70 6.0M
2023-11-06 41.00 41.30 40.65 41.00 4.3M
2023-11-03 40.40 41.10 40.20 40.70 3.9M
2023-11-02 39.95 40.40 39.15 40.00 5.1M
2023-11-01 40.50 40.55 39.25 39.40 4.8M
2023-10-31 40.80 41.65 40.00 40.15 6.7M
2023-10-30 41.00 41.75 40.15 40.45 7.5M
2023-10-27 41.60 42.35 39.90 40.25 6.5M
2023-10-26 40.55 41.45 39.70 41.10 5.5M
2023-10-25 41.50 42.95 40.15 41.00 12.6M
2023-10-23 43.90 44.45 40.65 41.15 11.5M
2023-10-20 48.00 48.15 42.50 43.90 50.0M
2023-10-19 50.25 50.65 49.50 49.85 3.5M
2023-10-18 52.00 52.20 50.50 50.75 4.6M
2023-10-17 52.50 52.75 51.70 51.80 3.3M
2023-10-16 52.50 52.85 51.75 52.15 6.0M
2023-10-13 52.00 53.65 51.70 52.20 11.8M
2023-10-12 52.00 52.30 51.20 52.05 5.2M
2023-10-11 53.05 53.40 51.35 51.65 4.6M
2023-10-10 52.10 52.80 51.70 52.50 3.8M
2023-10-09 51.50 51.80 50.30 51.60 4.9M
2023-10-06 51.25 51.90 51.10 51.70 3.9M
2023-10-05 50.35 51.10 49.90 50.90 6.0M
2023-10-04 50.65 50.80 49.75 50.00 6.9M
2023-10-03 51.75 52.60 50.50 50.65 6.0M
2023-09-29 51.00 51.65 50.85 51.45 3.2M
2023-09-28 51.75 51.90 50.60 50.70 2.9M
2023-09-27 51.95 52.45 51.25 51.40 2.4M
2023-09-26 52.30 53.60 51.70 51.85 4.2M
2023-09-25 51.75 52.50 51.40 52.00 5.0M
2023-09-22 52.00 52.65 51.15 51.40 3.8M
2023-09-21 52.00 53.10 51.80 51.90 4.9M
2023-09-20 53.50 54.30 52.65 52.85 5.6M
2023-09-18 53.50 54.55 53.40 53.75 13.7M
2023-09-15 57.00 57.35 52.85 54.15 51.8M
2023-09-14 54.45 56.25 54.35 55.25 10.8M
2023-09-13 54.10 54.80 52.50 54.10 7.6M
2023-09-12 57.35 57.70 53.25 53.95 9.1M
2023-09-11 57.90 58.10 56.90 57.00 6.7M
2023-09-08 57.05 58.25 57.05 57.40 7.0M
2023-09-07 56.15 58.20 55.95 56.95 8.2M
2023-09-06 58.00 58.25 56.60 57.25 7.6M
2023-09-05 57.80 58.30 56.90 57.75 7.5M
2023-09-04 58.35 59.70 55.90 57.05 16.8M
2023-09-01 57.00 59.75 56.70 57.45 16.0M
2023-08-31 55.00 57.00 54.80 56.40 13.3M
2023-08-30 54.05 55.15 53.70 54.80 8.9M
2023-08-29 54.20 56.15 52.65 53.70 10.5M
2023-08-28 53.30 55.15 53.30 53.80 6.9M
2023-08-25 53.30 54.80 52.40 52.80 7.6M
2023-08-24 54.10 54.90 52.55 53.05 8.2M
2023-08-23 53.30 54.50 52.35 53.95 9.2M
2023-08-22 52.75 53.70 51.35 53.30 14.9M
2023-08-21 47.00 53.10 46.95 52.25 47.9M
2023-08-18 46.15 46.85 46.05 46.45 5.0M
2023-08-17 46.45 47.00 45.80 46.05 5.5M
2023-08-16 47.00 47.30 46.25 46.50 3.3M
2023-08-14 46.70 47.60 46.30 46.80 4.5M
2023-08-11 47.00 47.95 46.00 46.20 3.9M
2023-08-10 46.85 47.60 46.50 46.80 2.6M
2023-08-09 47.70 47.70 46.50 46.85 4.5M
2023-08-08 47.65 48.70 47.00 47.25 5.2M
2023-08-07 47.15 48.15 46.65 47.55 4.5M
2023-08-04 47.45 47.65 46.70 47.20 3.3M
2023-08-03 46.00 47.35 45.80 47.05 4.0M
2023-08-02 47.25 47.35 44.60 46.10 6.2M
2023-08-01 48.50 48.65 47.05 47.25 4.2M
2023-07-31 47.90 49.20 47.65 47.90 8.3M
2023-07-28 45.70 48.75 45.65 47.30 16.3M
2023-07-27 46.10 46.95 45.35 45.60 4.1M
2023-07-26 45.70 47.85 45.70 46.10 8.2M
2023-07-25 45.10 46.55 45.00 45.60 3.9M
2023-07-24 45.10 46.25 44.65 45.00 4.1M
2023-07-21 44.80 45.60 44.40 44.80 3.0M
2023-07-20 46.05 46.10 44.85 45.00 2.6M
2023-07-19 46.05 46.80 45.70 45.95 4.5M
2023-07-18 44.05 47.20 43.90 45.65 14.7M
2023-07-17 44.30 44.45 43.80 43.95 3.0M
2023-07-14 44.00 44.40 43.60 44.15 2.4M
2023-07-13 44.70 44.85 43.00 43.80 3.6M
2023-07-12 44.40 44.95 44.10 44.45 4.2M
2023-07-11 43.80 44.50 43.30 44.30 4.2M
2023-07-10 43.60 44.00 43.30 43.70 1.9M
2023-07-07 43.80 44.05 43.45 43.65 2.1M
2023-07-06 43.85 44.10 43.55 43.90 2.1M
2023-07-05 42.95 43.95 42.85 43.85 2.9M
2023-07-04 44.20 44.45 42.60 43.10 5.0M
2023-07-03 44.40 44.60 43.80 44.00 3.8M
2023-06-30 43.10 44.20 42.70 43.50 3.2M
2023-06-28 42.85 43.45 42.40 42.85 2.0M
2023-06-27 42.65 42.95 42.50 42.70 1.8M
2023-06-26 42.95 42.95 42.00 42.65 3.1M
2023-06-23 43.75 43.80 42.75 42.85 3.2M
2023-06-22 43.80 44.00 43.25 43.80 2.4M
2023-06-21 43.90 44.10 43.50 43.70 2.4M
2023-06-20 43.70 44.00 43.30 43.75 3.7M
2023-06-19 44.45 45.00 43.05 43.70 7.9M
2023-06-16 44.35 44.60 42.55 42.90 8.9M
2023-06-15 44.35 44.55 43.50 44.10 3.2M
2023-06-14 45.20 45.45 44.25 44.35 3.4M
2023-06-13 44.60 45.00 44.25 44.85 3.0M
2023-06-12 44.20 44.85 44.15 44.40 2.2M
2023-06-09 44.25 45.00 43.55 43.95 4.1M
2023-06-08 44.45 44.60 43.50 44.00 5.1M
2023-06-07 45.40 46.50 43.75 44.15 9.3M
2023-06-06 43.40 46.25 43.30 45.25 10.3M
2023-06-05 44.70 44.90 43.00 43.35 4.4M
2023-06-02 44.70 44.90 43.50 44.45 5.6M
2023-06-01 44.80 46.00 44.25 44.50 13.0M
2023-05-31 40.45 44.55 40.30 43.70 30.2M
2023-05-30 40.50 41.40 40.30 40.45 6.3M
2023-05-29 41.20 41.30 40.20 40.50 4.7M
2023-05-26 40.95 42.25 40.60 40.80 8.0M
2023-05-25 38.40 41.55 38.10 40.95 19.6M
2023-05-24 38.05 38.85 37.80 38.40 4.1M
2023-05-23 37.95 38.90 37.55 38.25 6.0M
2023-05-22 37.05 37.95 36.90 37.85 2.9M
2023-05-19 36.95 37.40 36.85 37.05 3.0M
2023-05-18 36.85 37.30 36.75 36.90 3.6M
2023-05-17 36.30 36.95 36.15 36.55 2.0M
2023-05-16 37.20 37.30 36.50 36.55 3.3M
2023-05-15 37.75 37.95 37.00 37.15 2.4M
2023-05-12 37.20 38.30 37.20 37.55 6.1M
2023-05-11 37.30 37.40 36.75 37.15 3.0M
2023-05-10 36.60 37.40 36.45 37.15 2.6M
2023-05-09 37.95 38.20 36.10 36.50 4.2M
2023-05-08 37.95 38.20 37.55 37.85 2.2M
2023-05-05 38.35 38.70 36.90 37.70 5.3M
2023-05-04 38.35 39.10 38.20 38.45 4.2M
2023-05-03 38.35 39.90 37.95 38.20 10.1M
2023-05-02 37.40 38.75 36.90 38.40 8.4M
2023-04-28 37.00 37.45 36.65 36.90 3.4M
2023-04-27 37.20 37.20 36.55 37.00 5.1M
2023-04-26 36.30 37.50 36.00 37.05 4.9M
2023-04-25 35.30 36.45 35.10 36.05 7.1M
2023-04-24 36.45 36.45 35.05 35.25 4.7M
2023-04-21 37.00 37.25 35.75 36.00 6.2M
2023-04-20 33.85 38.30 33.40 36.80 23.0M
2023-04-19 33.10 35.00 32.65 33.60 11.6M
2023-04-18 32.05 32.45 31.80 32.05 5.2M
2023-04-17 31.70 32.25 31.10 32.00 4.0M
2023-04-13 32.35 32.40 31.60 31.70 2.6M
2023-04-12 32.70 32.85 32.20 32.25 3.7M
2023-04-11 32.55 33.30 32.20 32.35 2.8M
2023-04-10 33.25 33.40 32.35 32.55 5.6M
2023-04-06 30.65 33.20 30.40 32.75 11.4M
2023-04-05 30.90 30.90 30.50 30.65 3.3M
2023-04-03 31.30 31.30 30.55 30.80 3.3M
2023-03-31 31.50 31.60 30.90 31.05 16.3M
2023-03-29 30.45 31.10 29.75 30.65 9.8M
2023-03-28 31.25 31.80 30.70 30.80 3.4M
2023-03-27 32.60 32.85 30.80 31.10 3.9M
2023-03-24 33.00 33.10 32.40 32.55 3.7M
2023-03-23 33.10 33.25 32.70 32.80 4.5M
2023-03-22 33.15 33.45 33.00 33.05 5.5M
2023-03-21 33.95 33.95 32.80 33.10 11.7M
2023-03-20 34.10 34.60 33.65 33.75 4.8M
2023-03-17 36.50 36.50 34.25 34.80 9.8M
2023-03-16 35.05 36.25 33.55 35.95 6.8M
2023-03-15 35.80 35.80 35.05 35.25 2.6M
2023-03-14 36.45 36.50 34.85 35.05 4.9M
2023-03-13 37.85 37.90 35.60 36.20 6.4M
2023-03-10 38.15 38.25 37.00 37.45 3.4M
2023-03-09 38.65 38.90 38.00 38.30 8.0M
2023-03-08 38.05 38.40 37.50 38.00 11.5M
2023-03-06 38.15 39.40 36.40 38.30 14.9M
2023-03-03 38.55 38.55 37.75 38.25 11.6M
2023-03-02 36.45 36.75 35.75 36.75 4.1M
2023-03-01 33.50 35.00 32.40 35.00 6.6M
2023-02-28 32.40 33.75 32.20 33.35 6.0M
2023-02-27 31.35 33.50 30.40 32.50 7.2M
2023-02-24 33.65 33.95 31.90 31.95 11.9M
2023-02-23 35.60 36.20 33.40 33.55 15.1M
2023-02-22 34.95 34.95 34.00 34.95 31.4M
2023-02-21 33.30 33.30 33.30 33.30 8.9M
2023-02-20 30.25 31.75 30.25 31.75 8.8M