NMS Resources Global (NMSR)

NMSR
🏛️ India →
67.42
Última Actualización: 2025-10-01
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
2021-12-31 30.05 32.40 29.45 29.95 0.0M
2021-12-30 30.10 31.00 28.60 30.95 0.0M
2021-12-29 30.30 30.30 29.00 30.10 0.0M
2021-12-28 31.85 31.85 28.90 28.95 0.0M
2021-12-27 28.95 30.35 27.55 30.35 0.0M
2021-12-24 28.50 29.90 28.50 28.95 0.0M
2021-12-23 30.65 30.65 28.55 30.00 0.0M
2021-12-22 30.30 30.30 29.00 30.05 0.0M
2021-12-21 26.20 28.90 26.20 28.90 0.0M
2021-12-20 28.40 28.40 27.55 27.55 0.0M
2021-12-17 27.90 29.00 27.90 28.95 0.0M
2021-12-16 28.45 30.00 28.45 28.45 0.0M
2021-12-15 29.95 30.00 28.60 29.90 0.0M
2021-12-14 30.00 30.00 29.90 29.95 0.0M
2021-12-13 30.00 30.00 28.75 30.00 0.0M
2021-12-10 30.15 30.15 28.75 28.75 0.0M
2021-12-09 26.05 28.75 26.05 28.75 0.0M
2021-12-08 27.00 29.80 27.00 27.40 0.0M
2021-12-07 28.40 31.30 28.40 28.40 0.0M
2021-12-06 29.05 29.85 27.05 29.85 0.0M
2021-12-03 28.85 30.25 27.90 28.45 0.0M
2021-12-02 29.20 30.60 28.00 28.85 0.0M
2021-12-01 29.45 29.45 27.00 29.15 0.0M
2021-11-30 28.05 30.40 28.05 28.05 0.0M
2021-11-29 30.10 32.60 29.50 29.50 0.0M
2021-11-26 32.10 32.10 30.00 31.05 0.0M
2021-11-25 30.60 30.60 28.00 30.60 0.0M
2021-11-24 26.60 29.40 26.60 29.15 0.0M
2021-11-23 28.20 28.20 28.00 28.00 0.0M
2021-11-22 30.00 30.00 29.10 29.10 0.0M
2021-11-18 33.00 33.00 29.95 30.60 0.0M
2021-11-17 34.00 34.00 31.25 31.50 0.0M
2021-11-16 33.25 33.25 31.60 32.85 0.0M
2021-11-15 31.60 32.55 31.60 31.70 0.0M
2021-11-12 30.15 31.65 28.65 31.20 0.0M
2021-11-11 27.60 30.30 27.60 30.15 0.0M
2021-11-10 27.20 29.90 27.10 28.90 0.0M
2021-11-09 28.00 29.10 26.60 28.50 0.0M
2021-11-08 28.90 28.90 28.00 28.00 0.0M
2021-11-04 29.75 29.75 26.95 29.45 0.0M
2021-11-03 28.35 28.35 25.65 28.35 0.0M
2021-11-02 26.10 27.00 24.50 27.00 0.0M
2021-11-01 25.75 25.75 24.50 25.75 0.0M
2021-10-29 27.10 27.10 25.75 25.75 0.0M
2021-10-28 27.85 27.85 27.10 27.10 0.0M
2021-10-27 29.95 29.95 28.50 28.50 0.0M
2021-10-26 32.15 32.15 29.95 29.95 0.0M
2021-10-25 30.65 32.15 29.15 31.50 0.0M
2021-10-22 32.25 32.90 30.65 30.65 0.0M
2021-10-21 33.25 33.25 32.25 32.25 0.0M
2021-10-20 34.65 34.65 31.60 33.90 0.0M
2021-10-19 34.00 34.90 32.30 33.25 0.0M
2021-10-18 36.00 36.00 33.80 33.95 0.0M
2021-10-14 34.50 36.15 33.00 35.25 0.0M
2021-10-13 31.50 34.50 31.30 34.45 0.0M
2021-10-12 32.90 32.90 30.00 32.90 0.0M
2021-10-11 30.50 31.35 30.50 31.35 0.0M
2021-10-08 27.10 29.90 27.10 29.90 0.0M
2021-10-07 28.50 28.50 28.50 28.50 0.0M
2021-10-06 31.55 31.55 30.00 30.00 0.0M
2021-10-05 31.55 31.55 31.55 31.55 0.0M
2021-10-04 34.00 34.00 33.20 33.20 0.0M
2021-10-01 34.95 34.95 31.80 34.90 0.0M
2021-09-30 33.30 33.35 30.25 33.35 0.0M
2021-09-29 33.50 35.10 31.80 31.80 0.0M
2021-09-28 36.10 36.10 32.70 33.45 0.0M
2021-09-27 34.40 34.40 34.40 34.40 0.0M
2021-09-24 32.80 32.80 31.90 32.80 0.0M
2021-09-23 31.25 31.25 28.40 31.25 0.0M
2021-09-22 30.15 30.15 27.35 29.80 0.0M
2021-09-21 28.75 28.75 27.95 28.75 0.0M
2021-09-20 27.40 27.40 24.80 27.40 0.0M
2021-09-17 26.10 26.10 26.10 26.10 0.0M
2021-09-16 24.90 24.90 24.90 24.90 0.0M
2021-09-15 21.55 23.75 21.55 23.75 0.0M
2021-09-14 22.65 22.65 22.65 22.65 0.0M
2021-09-13 23.80 23.80 23.80 23.80 0.0M
2021-09-09 25.05 25.05 25.05 25.05 0.0M
2021-09-08 26.35 26.35 26.35 26.35 0.0M
2021-09-07 27.70 27.70 27.70 27.70 0.0M
2021-09-06 29.15 29.15 29.15 29.15 0.0M
2021-09-03 30.65 30.65 30.65 30.65 0.0M
2021-09-02 32.25 32.25 32.25 32.25 0.0M
2021-09-01 33.90 33.90 33.90 33.90 0.0M
2021-08-31 35.65 35.65 35.65 35.65 0.0M
2021-08-30 41.40 41.40 37.50 37.50 0.0M
2021-08-27 39.45 39.45 39.45 39.45 0.0M
2021-08-26 37.60 37.60 37.60 37.60 0.0M
2021-08-25 35.85 35.85 35.85 35.85 0.0M
2021-08-24 34.15 34.15 34.15 34.15 0.0M
2021-08-23 32.55 32.55 32.55 32.55 0.0M
2021-08-20 31.00 31.00 29.55 31.00 0.0M
2021-08-18 29.55 29.55 29.55 29.55 0.0M
2021-08-17 28.15 28.15 25.55 28.15 0.0M
2021-08-16 26.85 26.85 26.85 26.85 0.0M
2021-08-13 23.20 25.60 23.20 25.60 0.0M
2021-08-12 24.40 24.40 22.15 24.40 0.0M
2021-08-11 23.25 23.25 22.20 23.25 0.0M
2021-08-10 22.15 22.15 22.15 22.15 0.0M
2021-08-09 21.10 21.10 21.10 21.10 0.0M
2021-08-06 20.10 20.10 19.55 20.10 0.0M
2021-08-05 19.15 19.15 17.35 19.15 0.0M
2021-08-04 18.25 18.25 18.25 18.25 0.0M
2021-08-03 17.40 17.40 17.40 17.40 0.0M
2021-08-02 16.60 16.60 16.60 16.60 0.0M
2021-07-30 15.85 15.85 15.85 15.85 0.0M
2021-07-29 15.10 15.10 15.10 15.10 0.0M
2021-07-28 14.39 14.39 14.39 14.39 0.0M
2021-07-27 13.71 13.71 13.71 13.71 0.0M
2021-07-26 13.06 13.06 13.06 13.06 0.0M
2021-07-23 12.44 12.44 12.44 12.44 0.0M
2021-07-22 11.85 11.85 11.85 11.85 0.0M
2021-07-20 11.29 11.29 11.29 11.29 0.0M
2021-07-19 10.76 10.76 10.76 10.76 0.0M
2021-07-16 10.25 10.25 10.25 10.25 0.0M
2021-07-15 9.77 9.77 9.77 9.77 0.0M
2021-07-14 9.31 9.31 9.31 9.31 0.0M
2021-07-13 8.87 8.87 8.87 8.87 0.0M
2021-07-12 8.45 8.45 8.45 8.45 0.0M
2021-07-09 8.05 8.05 8.05 8.05 0.0M
2021-07-08 7.67 7.67 7.67 7.67 0.0M
2021-07-07 7.31 7.31 7.31 7.31 0.0M
2021-07-06 6.97 6.97 6.97 6.97 0.0M
2021-07-05 6.64 6.64 6.64 6.64 0.0M
2021-07-02 6.33 6.33 6.33 6.33 0.0M
2021-07-01 6.21 6.21 6.21 6.21 0.0M
2021-06-30 5.92 5.92 5.92 5.92 0.0M
2021-06-29 5.65 5.65 5.65 5.65 0.0M
2021-06-28 5.40 5.51 5.40 5.40 0.0M
2021-06-25 5.15 5.25 5.15 5.25 0.0M
2021-06-24 5.00 5.00 5.00 5.00 0.0M
2021-06-23 4.60 4.80 4.60 4.80 0.0M
2021-06-22 4.67 4.67 4.67 4.67 0.0M
2021-06-21 4.45 4.45 4.45 4.45 0.0M
2021-06-18 4.15 4.24 4.15 4.24 0.0M
2021-06-17 3.95 4.04 3.85 4.04 0.0M
2021-06-16 3.75 3.85 3.75 3.85 0.0M
2021-06-15 3.60 3.67 3.60 3.67 0.0M
2021-06-14 3.50 3.50 3.25 3.50 0.0M
2021-06-11 3.50 3.50 3.40 3.40 0.0M
2021-06-10 3.40 3.40 3.40 3.40 0.0M
2021-06-09 3.35 3.35 3.35 3.35 0.0M
2021-06-08 3.35 3.35 3.35 3.35 0.0M
2021-06-07 3.30 3.30 3.25 3.25 0.0M
2021-06-04 3.23 3.23 3.23 3.23 0.0M
2021-06-02 3.40 3.40 3.40 3.40 0.0M
2021-05-28 3.55 3.55 3.28 3.45 0.0M
2021-05-26 3.55 3.55 3.45 3.45 0.0M
2021-05-25 3.55 3.55 3.55 3.55 0.0M
2021-05-21 3.65 3.65 3.55 3.55 0.0M
2021-05-19 3.55 3.55 3.55 3.55 0.0M
2021-05-18 3.30 3.45 3.30 3.45 0.0M
2021-05-14 3.30 3.30 3.30 3.30 0.0M
2021-05-12 3.30 3.30 3.30 3.30 0.0M
2021-05-10 3.20 3.20 3.20 3.20 0.0M
2021-04-29 3.20 3.20 3.20 3.20 0.0M
2021-04-27 3.20 3.20 3.04 3.20 0.0M
2021-04-23 3.11 3.20 3.11 3.20 0.0M
2021-04-19 3.27 3.27 3.11 3.27 0.0M
2021-04-15 3.27 3.27 3.27 3.27 0.0M
2021-04-13 3.27 3.27 3.27 3.27 0.0M
2021-03-23 3.61 3.61 3.27 3.27 0.0M
2021-03-16 3.44 3.44 3.44 3.44 0.0M
2021-03-15 3.44 3.44 3.44 3.44 0.0M
2021-03-10 3.41 3.41 3.41 3.41 0.0M
2021-03-08 3.14 3.25 3.14 3.25 0.0M
2021-03-05 3.30 3.30 3.30 3.30 0.0M
2021-03-03 3.30 3.30 3.30 3.30 0.0M
2021-03-02 3.20 3.20 3.20 3.20 0.0M
2021-03-01 3.20 3.20 3.20 3.20 0.0M
2021-02-25 3.05 3.05 3.05 3.05 0.0M
2021-02-19 3.05 3.05 3.05 3.05 0.0M
2021-02-18 3.05 3.05 3.05 3.05 0.0M
2021-02-17 3.20 3.20 3.20 3.20 0.0M
2021-02-16 3.10 3.10 3.10 3.10 0.0M
2021-02-15 3.30 3.30 3.10 3.10 0.0M
2021-02-12 3.23 3.23 3.23 3.23 0.0M
2021-02-09 3.14 3.14 3.14 3.14 0.0M
2021-02-08 3.08 3.08 3.08 3.08 0.0M
2021-02-05 3.08 3.08 3.08 3.08 0.0M
2021-02-04 3.08 3.08 3.08 3.08 0.0M
2021-02-02 3.24 3.24 3.24 3.24 0.0M
2021-02-01 2.82 3.09 2.81 3.09 0.0M
2021-01-28 2.95 2.95 2.95 2.95 0.0M
2021-01-27 3.05 3.05 2.85 2.85 0.0M
2021-01-25 3.00 3.00 3.00 3.00 0.0M
2021-01-22 3.15 3.15 3.00 3.15 0.0M
2021-01-21 3.30 3.30 3.15 3.15 0.0M
2021-01-20 3.15 3.15 3.15 3.15 0.0M
2021-01-18 3.30 3.30 3.30 3.30 0.0M
2021-01-14 3.45 3.45 3.45 3.45 0.0M
2021-01-13 3.36 3.36 3.36 3.36 0.0M
2021-01-12 3.36 3.36 3.36 3.36 0.0M
2021-01-11 3.36 3.36 3.35 3.36 0.0M
2021-01-08 3.38 3.38 3.30 3.30 0.0M
2021-01-07 3.30 3.30 3.30 3.30 0.0M
2021-01-06 3.15 3.15 3.15 3.15 0.0M
2021-01-05 3.30 3.30 3.15 3.15 0.0M
2021-01-04 3.15 3.15 3.15 3.15 0.0M
2021-01-01 3.15 3.15 3.00 3.00 0.0M