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
2022-12-30 17.65 17.65 17.50 17.50 0.0M
2022-12-29 17.50 17.85 17.50 17.65 0.0M
2022-12-27 17.00 17.10 17.00 17.10 0.0M
2022-12-26 16.80 16.80 16.80 16.80 0.0M
2022-12-23 16.80 16.80 16.80 16.80 0.0M
2022-12-22 16.25 16.25 16.25 16.25 0.0M
2022-12-21 15.75 16.25 15.75 16.20 0.0M
2022-12-20 16.50 17.10 16.25 16.25 0.0M
2022-12-19 18.90 18.90 17.10 17.10 0.0M
2022-12-16 18.40 18.90 17.10 18.00 0.0M
2022-12-15 18.00 18.00 18.00 18.00 0.0M
2022-12-14 17.30 17.30 17.30 17.30 0.0M
2022-12-13 16.50 16.50 16.50 16.50 0.0M
2022-12-12 15.75 15.75 15.75 15.75 0.0M
2022-12-07 15.75 15.75 15.00 15.00 0.0M
2022-12-06 15.00 15.00 15.00 15.00 0.0M
2022-12-05 15.00 15.00 15.00 15.00 0.0M
2022-12-02 14.75 15.00 14.75 15.00 0.0M
2022-12-01 15.80 15.80 14.75 15.45 0.0M
2022-11-30 16.60 16.60 15.45 15.45 0.0M
2022-11-29 16.25 16.25 16.25 16.25 0.0M
2022-11-28 17.10 17.10 16.00 16.25 0.0M
2022-11-25 16.75 16.75 16.75 16.75 0.0M
2022-11-24 17.60 17.60 17.60 17.60 0.0M
2022-11-23 16.85 18.55 16.85 18.50 0.0M
2022-11-22 19.00 19.00 17.70 17.70 0.0M
2022-11-21 18.60 18.60 18.60 18.60 0.0M
2022-11-17 19.60 19.60 19.55 19.55 0.0M
2022-11-16 19.70 19.70 19.65 19.65 0.0M
2022-11-14 18.75 19.70 18.75 19.70 0.0M
2022-11-11 18.75 19.70 18.75 19.70 0.0M
2022-11-09 19.70 19.70 19.70 19.70 0.0M
2022-11-07 19.70 19.70 19.70 19.70 0.0M
2022-11-03 17.90 18.80 17.90 18.80 0.0M
2022-11-02 18.80 19.00 18.80 18.80 0.0M
2022-11-01 19.00 19.00 19.00 19.00 0.0M
2022-10-31 19.00 19.95 19.00 19.95 0.0M
2022-10-28 19.50 19.50 17.70 19.00 0.0M
2022-10-27 18.75 18.75 17.05 18.60 0.0M
2022-10-25 17.90 17.90 16.25 17.90 0.0M
2022-10-24 17.90 17.90 16.25 17.10 0.0M
2022-10-21 16.25 17.05 15.45 17.05 0.0M
2022-10-20 15.25 16.25 15.25 16.25 0.0M
2022-10-19 17.05 17.05 15.50 15.50 0.0M
2022-10-18 15.45 17.05 15.45 16.25 0.0M
2022-10-17 17.10 17.10 16.25 16.25 0.0M
2022-10-14 17.95 18.80 17.10 17.10 0.0M
2022-10-13 17.95 17.95 16.25 17.95 0.0M
2022-10-12 15.50 17.10 15.50 17.10 0.0M
2022-10-11 16.30 16.30 16.30 16.30 0.0M
2022-10-10 17.50 17.80 17.15 17.15 0.0M
2022-10-07 18.05 18.05 18.05 18.05 0.0M
2022-10-06 18.95 18.95 18.95 18.95 0.0M
2022-10-04 19.90 19.90 19.90 19.90 0.0M
2022-10-03 19.90 19.90 19.90 19.90 0.0M
2022-09-30 19.90 19.90 19.90 19.90 0.0M
2022-09-29 21.20 21.20 20.90 20.90 0.0M
2022-09-28 20.25 20.25 20.25 20.25 0.0M
2022-09-27 21.35 21.35 20.30 21.30 0.0M
2022-09-26 21.35 21.35 21.35 21.35 0.0M
2022-09-23 20.90 23.10 20.90 20.90 0.0M
2022-09-22 21.50 22.00 21.50 22.00 0.0M
2022-09-21 21.30 21.30 19.30 21.30 0.0M
2022-09-20 22.00 22.00 20.25 20.30 0.0M
2022-09-19 23.50 23.50 21.30 21.30 0.0M
2022-09-16 21.35 22.40 20.30 22.40 0.0M
2022-09-15 21.35 21.35 21.35 21.35 0.0M
2022-09-14 20.35 20.35 20.35 20.35 0.0M
2022-09-13 19.35 19.40 19.35 19.40 0.0M
2022-09-12 17.65 18.50 17.65 18.50 0.0M
2022-09-09 18.00 18.00 17.65 17.65 0.0M
2022-09-08 19.40 19.40 17.60 17.65 0.0M
2022-09-07 20.10 20.10 18.50 18.50 0.0M
2022-09-06 17.40 19.20 17.40 19.20 0.0M
2022-09-05 18.10 19.00 18.10 18.30 0.0M
2022-09-02 18.95 19.85 18.05 18.10 0.0M
2022-09-01 20.45 20.45 18.95 18.95 0.0M
2022-08-30 20.50 20.50 19.90 19.90 0.0M
2022-08-29 21.00 21.00 20.90 20.90 0.0M
2022-08-26 22.00 22.00 20.75 21.75 0.0M
2022-08-25 20.35 21.60 20.35 21.40 0.0M
2022-08-24 21.80 21.80 21.00 21.00 0.0M
2022-08-23 19.60 21.00 19.00 20.95 0.0M
2022-08-22 21.00 21.00 20.00 20.00 0.0M
2022-08-19 21.60 21.60 20.05 21.00 0.0M
2022-08-18 21.10 21.10 19.60 21.10 0.0M
2022-08-17 19.00 20.60 19.00 20.60 0.0M
2022-08-16 19.90 20.65 19.90 20.00 0.0M
2022-08-12 20.85 20.85 19.00 20.70 0.0M
2022-08-11 19.00 19.95 19.00 19.95 0.0M
2022-08-10 20.00 20.90 19.00 19.00 0.0M
2022-08-08 19.40 19.95 19.00 19.95 0.0M
2022-08-05 19.00 19.00 18.50 19.00 0.0M
2022-08-04 18.20 18.20 17.65 18.20 0.0M
2022-08-03 19.15 19.15 18.55 18.55 0.0M
2022-08-02 18.25 19.20 18.25 19.15 0.0M
2022-08-01 20.20 20.20 19.20 19.20 0.0M
2022-07-29 20.25 20.25 20.20 20.20 0.0M
2022-07-28 22.80 22.80 21.25 21.25 0.0M
2022-07-27 22.80 22.80 22.35 22.35 0.0M
2022-07-26 24.70 24.70 23.50 23.50 0.0M
2022-07-25 25.50 25.50 24.70 24.70 0.0M
2022-07-22 27.35 27.35 26.00 26.00 0.0M
2022-07-21 28.00 28.75 27.35 27.35 0.0M
2022-07-20 27.50 27.50 27.40 27.40 0.0M
2022-07-19 25.95 27.20 25.85 27.20 0.0M
2022-07-18 26.00 26.00 25.95 25.95 0.0M
2022-07-15 25.65 25.65 25.65 25.65 0.0M
2022-07-14 26.45 26.45 23.95 25.15 0.0M
2022-07-13 24.65 25.20 24.50 25.20 0.0M
2022-07-12 24.95 24.95 23.75 24.10 0.0M
2022-07-11 24.95 26.15 24.95 24.95 0.0M
2022-07-08 24.95 24.95 24.95 24.95 0.0M
2022-07-07 26.30 26.30 26.25 26.25 0.0M
2022-07-06 26.35 26.35 25.60 26.30 0.0M
2022-07-05 26.80 26.90 26.80 26.85 0.0M
2022-07-04 25.35 27.10 24.60 27.00 0.0M
2022-07-01 26.00 26.00 24.70 25.85 0.0M
2022-06-30 26.10 26.10 26.00 26.00 0.0M
2022-06-29 25.55 25.55 23.20 25.30 0.0M
2022-06-28 24.40 24.40 24.10 24.40 0.0M
2022-06-27 21.85 23.35 21.85 23.30 0.0M
2022-06-24 20.15 22.25 20.15 22.25 0.0M
2022-06-23 21.20 21.20 21.20 21.20 0.0M
2022-06-22 22.30 22.30 22.30 22.30 0.0M
2022-06-21 23.45 23.45 23.45 23.45 0.0M
2022-06-20 24.65 24.65 24.65 24.65 0.0M
2022-06-17 25.90 25.90 25.90 25.90 0.0M
2022-06-16 30.05 30.05 27.25 27.25 0.0M
2022-06-15 28.95 28.95 27.60 28.65 0.0M
2022-06-14 27.60 27.60 27.60 27.60 0.0M
2022-06-13 26.30 26.30 26.30 26.30 0.0M
2022-06-10 25.05 25.05 25.05 25.05 0.0M
2022-06-09 23.90 23.90 23.90 23.90 0.0M
2022-06-08 22.80 22.80 22.80 22.80 0.0M
2022-06-07 21.75 21.75 21.75 21.75 0.0M
2022-06-06 20.75 20.75 20.75 20.75 0.0M
2022-06-03 19.80 19.80 19.80 19.80 0.0M
2022-06-02 18.90 18.90 18.90 18.90 0.0M
2022-06-01 18.00 18.00 18.00 18.00 0.0M
2022-05-31 17.15 17.15 17.15 17.15 0.0M
2022-05-30 16.35 16.35 16.35 16.35 0.0M
2022-05-27 14.50 15.75 14.30 15.60 0.0M
2022-05-26 15.40 16.15 14.70 15.00 0.0M
2022-05-25 16.85 16.90 15.40 15.40 0.0M
2022-05-24 16.15 16.15 16.15 16.15 0.0M
2022-05-23 18.35 18.35 16.70 17.00 0.0M
2022-05-20 18.95 18.95 17.35 17.50 0.0M
2022-05-19 18.05 18.05 16.60 18.05 0.0M
2022-05-18 17.10 17.25 16.45 17.20 0.0M
2022-05-17 16.15 17.25 15.70 16.95 0.0M
2022-05-16 18.00 18.00 16.30 16.45 0.0M
2022-05-13 18.95 18.95 17.15 17.15 0.0M
2022-05-12 18.35 19.85 18.05 18.05 0.0M
2022-05-11 19.15 20.75 18.95 18.95 0.0M
2022-05-10 21.60 21.60 19.90 19.90 0.0M
2022-05-09 22.40 22.70 20.90 20.90 0.0M
2022-05-06 21.90 22.45 20.40 21.95 0.0M
2022-05-05 21.45 21.45 20.40 21.45 0.0M
2022-05-04 20.85 22.50 20.70 21.45 0.0M
2022-05-02 23.40 23.40 21.50 21.75 0.0M
2022-04-29 22.60 24.80 22.60 22.60 0.0M
2022-04-28 26.00 26.00 23.75 23.75 0.0M
2022-04-27 26.20 26.20 23.85 25.00 0.0M
2022-04-26 23.90 25.20 23.75 25.10 0.0M
2022-04-25 25.30 25.30 23.10 25.00 0.0M
2022-04-22 25.90 25.90 24.30 24.30 0.0M
2022-04-21 25.55 25.55 25.55 25.55 0.0M
2022-04-20 26.15 26.15 23.75 25.70 0.0M
2022-04-19 24.50 25.95 24.50 25.00 0.0M
2022-04-18 26.15 26.15 23.75 25.75 0.0M
2022-04-13 25.00 26.20 23.75 24.95 0.0M
2022-04-12 26.25 26.25 23.75 25.00 0.0M
2022-04-11 24.25 26.25 23.75 25.00 0.0M
2022-04-08 27.35 27.35 25.00 25.00 0.0M
2022-04-07 25.25 27.85 25.25 26.30 0.0M
2022-04-06 26.55 26.55 26.55 26.55 0.0M
2022-04-05 27.90 27.90 27.90 27.90 0.0M
2022-04-04 29.45 29.45 29.35 29.35 0.0M
2022-04-01 28.50 28.50 28.45 28.45 0.0M
2022-03-31 28.85 28.85 28.60 28.60 0.0M
2022-03-30 28.85 28.85 28.85 28.85 0.0M
2022-03-29 30.05 30.05 29.80 29.80 0.0M
2022-03-28 26.45 29.00 26.45 28.85 0.0M
2022-03-25 30.70 30.70 27.80 27.80 0.0M
2022-03-24 29.70 29.70 29.25 29.25 0.0M
2022-03-23 28.30 28.30 28.30 28.30 0.0M
2022-03-22 29.85 29.85 29.75 29.75 0.0M
2022-03-21 30.45 30.45 30.45 30.45 0.0M
2022-03-17 29.85 30.45 29.85 30.45 0.0M
2022-03-16 30.45 30.45 30.45 30.45 0.0M
2022-03-15 30.65 30.65 27.90 30.45 0.0M
2022-03-14 28.70 29.35 26.70 29.35 0.0M
2022-03-11 28.30 28.30 26.00 28.10 0.0M
2022-03-10 27.45 27.45 24.95 27.35 0.0M
2022-03-09 23.75 26.25 23.75 26.25 0.0M
2022-03-08 27.30 27.30 25.00 25.00 0.0M
2022-03-07 26.45 26.45 23.95 26.25 0.0M
2022-03-04 24.00 25.20 24.00 25.20 0.0M
2022-03-03 24.00 24.00 24.00 24.00 0.0M
2022-03-02 25.10 25.10 24.00 24.00 0.0M
2022-02-28 25.10 25.10 25.10 25.10 0.0M
2022-02-25 25.20 25.20 25.10 25.10 0.0M
2022-02-24 25.20 25.20 25.20 25.20 0.0M
2022-02-23 25.20 25.20 24.45 25.20 0.0M
2022-02-22 25.70 25.70 24.45 25.70 0.0M
2022-02-21 27.60 27.60 25.70 25.70 0.0M
2022-02-18 28.45 28.45 27.05 27.05 0.0M
2022-02-17 30.50 30.50 28.45 28.45 0.0M
2022-02-16 28.45 29.90 28.45 29.90 0.0M
2022-02-15 29.90 29.90 29.90 29.90 0.0M
2022-02-14 30.50 30.50 29.55 30.50 0.0M
2022-02-11 30.65 32.00 30.65 30.65 0.0M
2022-02-10 32.00 32.00 30.65 30.65 0.0M
2022-02-09 32.50 32.50 32.25 32.25 0.0M
2022-02-08 33.90 33.90 33.90 33.90 0.0M
2022-02-07 34.00 34.00 34.00 34.00 0.0M
2022-02-04 34.00 34.20 34.00 34.20 0.0M
2022-02-03 34.25 34.25 32.60 34.25 0.0M
2022-02-02 34.40 34.40 33.45 34.25 0.0M
2022-02-01 34.50 34.50 31.70 33.45 0.0M
2022-01-31 33.35 33.40 30.35 33.35 0.0M
2022-01-28 28.90 31.90 28.90 31.90 0.0M
2022-01-27 30.40 30.60 30.40 30.40 0.0M
2022-01-25 32.90 32.90 31.95 31.95 0.0M
2022-01-24 34.45 34.45 31.35 31.80 0.0M
2022-01-21 30.65 33.80 30.65 33.00 0.0M
2022-01-20 35.40 35.40 32.10 32.25 0.0M
2022-01-19 33.85 33.85 30.65 33.75 0.0M
2022-01-18 31.70 32.50 31.70 32.25 0.0M
2022-01-17 30.95 34.00 30.95 31.05 0.0M
2022-01-14 32.55 32.55 32.55 32.55 0.0M
2022-01-13 36.00 36.00 34.25 34.25 0.0M
2022-01-12 38.00 38.00 34.50 36.05 0.0M
2022-01-11 35.30 36.30 33.70 36.30 0.0M
2022-01-10 35.50 36.20 34.50 34.60 0.0M
2022-01-07 34.65 34.70 31.40 34.50 0.0M
2022-01-06 33.60 33.60 30.70 33.05 0.0M
2022-01-05 33.30 33.30 32.00 32.30 0.0M
2022-01-04 31.00 32.35 29.45 31.75 0.0M
2022-01-03 30.05 31.40 28.50 31.00 0.0M