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
2023-12-29 54.48 54.48 54.48 54.48 0.0M
2023-12-28 55.59 55.59 55.59 55.59 0.0M
2023-12-27 56.72 56.72 56.72 56.72 0.0M
2023-12-26 57.87 57.87 57.87 57.87 0.0M
2023-12-22 59.05 59.05 59.05 59.05 0.0M
2023-12-21 60.25 60.25 60.25 60.25 0.0M
2023-12-20 61.47 61.47 61.47 61.47 0.0M
2023-12-19 62.72 62.72 62.72 62.72 0.0M
2023-12-18 64.00 64.00 62.82 64.00 0.0M
2023-12-15 64.12 64.12 64.10 64.10 0.0M
2023-12-14 64.12 64.12 64.12 64.12 0.0M
2023-12-13 62.87 62.87 62.87 62.87 0.0M
2023-12-12 61.44 61.64 61.44 61.64 0.0M
2023-12-11 60.44 60.44 60.44 60.44 0.0M
2023-12-08 61.67 61.67 61.67 61.67 0.0M
2023-12-07 62.92 62.92 62.92 62.92 0.0M
2023-12-06 65.46 65.46 64.20 64.20 0.0M
2023-12-05 65.46 65.46 65.46 65.46 0.0M
2023-12-04 68.15 68.15 66.79 66.79 0.0M
2023-12-01 69.54 70.93 68.15 68.15 0.0M
2023-11-30 66.82 69.54 66.82 69.54 0.0M
2023-11-29 68.18 68.18 68.18 68.18 0.0M
2023-11-28 70.98 70.98 69.57 69.57 0.0M
2023-11-24 70.98 70.98 70.98 70.98 0.0M
2023-11-23 72.42 72.42 72.42 72.42 0.0M
2023-11-22 73.89 73.89 73.89 73.89 0.0M
2023-11-21 75.30 75.39 75.30 75.39 0.0M
2023-11-20 71.80 71.80 70.00 71.80 0.0M
2023-11-17 68.38 68.39 68.38 68.39 0.0M
2023-11-16 65.14 65.14 65.14 65.14 0.0M
2023-11-15 62.04 62.04 62.04 62.04 0.0M
2023-11-13 59.09 59.09 59.09 59.09 0.0M
2023-11-12 56.28 56.28 56.28 56.28 0.0M
2023-11-10 53.60 53.60 53.60 53.60 0.0M
2023-11-09 54.69 54.69 54.69 54.69 0.0M
2023-11-08 55.80 55.80 55.80 55.80 0.0M
2023-11-07 56.93 56.93 56.93 56.93 0.0M
2023-11-06 58.09 58.09 58.09 58.09 0.0M
2023-11-03 59.27 59.27 59.27 59.27 0.0M
2023-11-02 60.47 60.47 60.47 60.47 0.0M
2023-11-01 61.70 61.70 61.70 61.70 0.0M
2023-10-31 62.95 62.95 62.95 62.95 0.0M
2023-10-30 64.23 64.23 64.23 64.23 0.0M
2023-10-27 65.54 65.54 65.54 65.54 0.0M
2023-10-26 66.87 66.87 66.87 66.87 0.0M
2023-10-25 71.00 71.00 68.23 68.23 0.0M
2023-10-23 69.62 69.62 69.62 69.62 0.0M
2023-10-20 68.26 68.26 68.26 68.26 0.0M
2023-10-19 66.93 66.93 66.93 66.93 0.0M
2023-10-18 65.62 65.62 65.62 65.62 0.0M
2023-10-17 64.34 64.34 64.34 64.34 0.0M
2023-10-16 63.00 63.08 63.00 63.08 0.0M
2023-10-13 61.85 61.85 61.85 61.85 0.0M
2023-10-12 60.64 60.64 60.64 60.64 0.0M
2023-10-11 59.46 59.46 59.46 59.46 0.0M
2023-10-10 58.30 58.30 58.30 58.30 0.0M
2023-10-09 57.16 57.16 57.16 57.16 0.0M
2023-10-06 56.04 56.04 56.02 56.04 0.0M
2023-10-05 54.95 54.95 54.95 54.95 0.0M
2023-10-04 53.88 53.88 53.88 53.88 0.0M
2023-10-03 52.83 52.83 52.83 52.83 0.0M
2023-09-29 51.00 51.80 49.90 51.80 0.0M
2023-09-28 50.80 50.80 50.80 50.80 0.0M
2023-09-27 51.83 51.83 51.83 51.83 0.0M
2023-09-26 52.88 52.88 52.88 52.88 0.0M
2023-09-25 55.00 55.00 53.95 53.95 0.0M
2023-09-22 55.05 55.05 55.05 55.05 0.0M
2023-09-21 53.98 53.98 53.98 53.98 0.0M
2023-09-20 51.41 51.41 51.41 51.41 0.0M
2023-09-18 48.97 48.97 48.97 48.97 0.0M
2023-09-15 46.64 46.64 46.64 46.64 0.0M
2023-09-14 44.42 44.42 44.42 44.42 0.0M
2023-09-13 42.31 42.31 42.31 42.31 0.0M
2023-09-12 40.29 40.30 38.39 40.30 0.0M
2023-09-11 38.39 38.39 38.39 38.39 0.0M
2023-09-08 36.57 36.57 36.57 36.57 0.0M
2023-09-07 34.83 34.83 34.83 34.83 0.0M
2023-09-06 33.18 33.18 31.60 33.18 0.0M
2023-09-05 31.60 31.60 31.60 31.60 0.0M
2023-09-04 30.10 30.10 30.10 30.10 0.0M
2023-09-01 28.67 28.67 28.67 28.67 0.0M
2023-08-31 27.31 27.31 26.10 27.31 0.0M
2023-08-30 26.01 26.01 26.01 26.01 0.0M
2023-08-29 24.07 24.78 24.00 24.78 0.0M
2023-08-28 23.55 23.84 23.00 23.60 0.0M
2023-08-25 22.50 22.71 22.50 22.71 0.0M
2023-08-24 21.63 21.63 21.63 21.63 0.0M
2023-08-23 20.60 20.60 20.60 20.60 0.0M
2023-08-22 21.00 21.40 19.41 19.62 0.0M
2023-08-21 20.32 22.40 20.32 20.43 0.0M
2023-08-07 21.39 21.39 20.00 21.38 0.0M
2023-07-31 20.38 20.38 20.38 20.38 0.0M
2023-07-24 20.36 21.37 19.35 20.38 0.0M
2023-07-17 20.36 20.36 20.36 20.36 0.0M
2023-07-03 21.75 22.37 20.25 21.43 0.0M
2023-06-26 20.70 21.75 19.74 21.31 0.0M
2023-06-19 21.00 21.00 20.75 20.75 0.0M
2023-06-05 21.45 21.45 21.45 21.45 0.0M
2023-05-29 22.57 22.57 22.57 22.57 0.0M
2023-05-22 24.46 24.46 23.75 23.75 0.0M
2023-05-16 24.96 24.96 24.96 24.96 0.0M
2023-05-12 26.27 26.27 26.27 26.27 0.0M
2023-05-11 27.65 27.65 27.65 27.65 0.0M
2023-05-10 29.00 29.00 27.08 27.08 0.0M
2023-05-09 28.50 28.50 28.50 28.50 0.0M
2023-05-08 26.70 28.00 25.84 27.90 0.0M
2023-05-05 27.30 27.30 24.70 27.20 0.0M
2023-05-04 26.95 26.95 24.70 26.00 0.0M
2023-05-03 25.84 26.95 24.60 26.00 0.0M
2023-05-02 28.00 28.00 25.84 25.84 0.0M
2023-04-28 24.69 27.20 24.69 27.20 0.0M
2023-04-27 25.50 27.30 24.70 25.98 0.0M
2023-04-26 24.70 26.00 24.70 26.00 0.0M
2023-04-25 26.00 26.00 25.18 26.00 0.0M
2023-04-24 28.35 28.35 26.50 26.50 0.0M
2023-04-21 28.40 28.40 27.00 27.00 0.0M
2023-04-20 26.50 27.82 26.50 27.82 0.0M
2023-04-19 27.30 27.30 26.50 26.50 0.0M
2023-04-18 26.00 26.00 26.00 26.00 0.0M
2023-04-17 27.50 27.50 26.56 26.56 0.0M
2023-04-13 28.60 28.60 27.95 27.95 0.0M
2023-04-12 27.50 27.50 27.50 27.50 0.0M
2023-04-11 27.31 28.00 27.00 27.65 0.0M
2023-04-10 27.65 28.35 27.65 28.01 0.0M
2023-04-06 28.50 28.50 27.50 28.35 0.0M
2023-04-05 27.50 28.50 27.50 28.50 0.0M
2023-04-03 28.70 28.70 27.03 28.00 0.0M
2023-03-31 27.85 28.60 26.90 28.45 0.0M
2023-03-29 27.36 27.40 24.87 27.28 0.0M
2023-03-28 24.75 26.51 24.60 26.17 0.0M
2023-03-27 23.25 25.25 23.25 25.25 0.0M
2023-03-24 23.00 24.62 23.00 24.37 0.0M
2023-03-23 25.25 25.25 23.09 23.45 0.0M
2023-03-22 22.72 25.10 22.72 24.30 0.0M
2023-03-21 25.20 25.20 22.80 23.91 0.0M
2023-03-20 24.00 24.20 22.32 24.00 0.0M
2023-03-17 24.20 24.20 22.23 23.49 0.0M
2023-03-16 23.65 23.65 21.66 23.40 0.0M
2023-03-15 23.10 23.10 22.75 22.80 0.0M
2023-03-13 23.65 23.65 22.00 22.00 0.0M
2023-03-10 23.20 23.20 22.50 22.55 0.0M
2023-03-09 22.55 22.55 21.75 22.14 0.0M
2023-03-08 20.24 22.00 20.24 21.49 0.0M
2023-03-06 21.40 21.40 21.30 21.30 0.0M
2023-03-03 21.40 21.40 20.50 20.88 0.0M
2023-03-02 19.35 20.45 19.35 20.45 0.0M
2023-03-01 21.00 21.00 19.05 19.73 0.0M
2023-02-28 20.00 20.00 20.00 20.00 0.0M
2023-02-27 21.10 22.15 21.00 21.00 0.0M
2023-02-24 21.15 21.15 21.10 21.10 0.0M
2023-02-23 20.50 20.50 18.95 20.20 0.0M
2023-02-22 20.30 20.30 19.90 19.90 0.0M
2023-02-21 19.75 19.75 19.50 19.50 0.0M
2023-02-20 19.90 19.95 18.05 18.85 0.0M
2023-02-17 20.10 20.10 18.50 19.00 0.0M
2023-02-16 19.25 20.00 19.25 19.25 0.0M
2023-02-15 21.00 21.75 20.20 20.20 0.0M
2023-02-14 21.50 21.80 21.00 21.25 0.0M
2023-02-13 20.80 20.80 20.80 20.80 0.0M
2023-02-10 18.95 20.80 18.95 19.95 0.0M
2023-02-09 19.10 19.90 19.10 19.90 0.0M
2023-02-08 21.90 21.90 19.90 19.90 0.0M
2023-02-07 20.90 20.90 20.90 20.90 0.0M
2023-02-06 22.80 22.80 21.70 21.95 0.0M
2023-02-03 22.50 22.80 22.50 22.80 0.0M
2023-02-02 22.80 22.80 22.50 22.50 0.0M
2023-02-01 20.55 22.50 20.55 22.35 0.0M
2023-01-31 22.10 22.10 20.00 21.60 0.0M
2023-01-30 21.40 21.40 19.40 21.05 0.0M
2023-01-27 20.50 20.70 18.80 20.40 0.0M
2023-01-25 19.75 20.70 18.80 19.75 0.0M
2023-01-24 19.00 20.75 19.00 19.75 0.0M
2023-01-23 19.20 20.10 19.00 19.85 0.0M
2023-01-20 20.10 20.10 19.20 19.20 0.0M
2023-01-19 19.50 20.10 18.30 19.20 0.0M
2023-01-18 19.20 19.20 19.20 19.20 0.0M
2023-01-17 19.20 19.20 19.20 19.20 0.0M
2023-01-16 19.40 19.40 19.20 19.20 0.0M
2023-01-13 18.95 19.00 18.95 19.00 0.0M
2023-01-12 18.50 18.50 18.50 18.50 0.0M
2023-01-11 18.20 18.20 18.20 18.20 0.0M
2023-01-09 18.20 18.20 18.20 18.20 0.0M
2023-01-05 18.10 18.10 18.10 18.10 0.0M
2023-01-04 18.10 18.10 18.10 18.10 0.0M
2023-01-03 17.50 18.35 17.50 17.90 0.0M
2023-01-02 17.95 17.95 17.50 17.50 0.0M