NMDC (NMDC)

NMDC
🏛️ Inde →
76.09
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:07 67.50 67.50 67.50 67.50 30.3K
09:15 67.90 67.90 67.69 67.73 347.2K
09:16 67.68 67.72 67.51 67.70 210.3K
09:17 67.65 67.74 67.51 67.71 168.5K
09:18 67.74 67.77 67.56 67.77 141.9K
09:19 67.77 68.05 67.68 68.02 196.0K
09:20 67.92 67.97 67.82 67.97 154.4K
09:21 67.99 68.07 67.93 68.07 147.0K
09:22 68.10 68.14 68.05 68.06 256.1K
09:23 68.10 68.25 68.10 68.24 154.9K
09:24 68.24 68.28 68.22 68.28 117.2K
09:25 68.43 68.58 68.43 68.54 233.7K
09:26 68.59 68.63 68.52 68.62 190.2K
09:27 68.61 68.71 68.61 68.63 131.1K
09:28 68.70 68.76 68.65 68.72 144.6K
09:29 68.65 68.65 68.57 68.61 110.0K
09:30 68.69 68.85 68.69 68.78 271.7K
09:31 68.77 68.77 68.65 68.75 102.3K
09:32 68.72 68.88 68.72 68.80 95.6K
09:33 68.80 68.80 68.71 68.75 73.8K
09:34 68.78 68.78 68.68 68.70 26.0K
09:35 68.65 68.68 68.58 68.58 67.9K
09:36 68.64 68.71 68.60 68.71 167.5K
09:37 68.72 68.72 68.64 68.70 55.1K
09:38 68.65 68.65 68.60 68.60 124.6K
09:39 68.63 68.73 68.58 68.73 83.6K
09:40 68.75 68.84 68.74 68.81 202.8K
09:41 68.84 68.94 68.84 68.90 183.6K
09:42 68.88 68.90 68.84 68.90 152.9K
09:43 68.87 68.88 68.77 68.80 47.0K
09:44 68.80 68.83 68.77 68.79 53.9K
09:45 68.80 68.88 68.80 68.82 45.0K
09:46 68.82 68.88 68.81 68.88 35.8K
09:47 68.80 68.88 68.80 68.82 47.0K
09:48 68.86 68.90 68.86 68.88 55.1K
09:49 68.85 68.87 68.83 68.83 10.3K
09:50 68.83 68.85 68.73 68.73 20.5K
09:51 68.76 68.76 68.60 68.61 89.9K
09:52 68.61 68.67 68.58 68.65 56.2K
09:53 68.65 68.79 68.65 68.72 51.2K
09:54 68.76 68.76 68.66 68.66 25.3K
09:55 68.66 68.71 68.65 68.66 33.0K
09:56 68.65 68.70 68.65 68.67 28.4K
09:57 68.74 68.80 68.71 68.80 93.7K
09:58 68.77 68.90 68.70 68.90 777.2K
09:59 68.89 68.90 68.83 68.83 35.5K
10:00 68.82 68.82 68.76 68.79 36.8K
10:01 68.78 68.80 68.75 68.79 35.9K
10:02 68.79 68.81 68.79 68.79 69.5K
10:03 68.80 68.85 68.80 68.85 30.8K
10:04 68.85 68.89 68.85 68.88 34.9K
10:05 68.85 68.95 68.85 68.92 78.5K
10:06 68.92 68.92 68.87 68.88 27.5K
10:07 68.90 69.09 68.86 69.09 778.6K
10:08 69.09 69.09 69.01 69.02 57.6K
10:09 69.06 69.06 69.03 69.04 71.5K
10:10 69.03 69.05 69.03 69.04 54.6K
10:11 69.04 69.12 69.02 69.09 135.0K
10:12 69.11 69.12 69.06 69.10 35.6K
10:13 69.06 69.10 69.05 69.08 19.7K
10:14 69.08 69.13 69.07 69.13 67.5K
10:15 69.11 69.16 69.11 69.16 104.9K
10:16 69.17 69.17 69.05 69.05 190.3K
10:17 69.02 69.03 69.01 69.03 26.4K
10:18 69.03 69.06 69.03 69.05 22.0K
10:19 69.05 69.07 69.02 69.05 16.6K
10:20 69.07 69.09 69.02 69.03 44.0K
10:21 69.03 69.05 69.02 69.02 51.6K
10:22 69.00 69.02 69.00 69.01 44.4K
10:23 69.01 69.05 69.01 69.04 25.0K
10:24 69.01 69.05 69.01 69.01 9.7K
10:25 69.00 69.02 68.95 68.95 232.6K
10:26 68.95 68.95 68.81 68.89 54.7K
10:27 68.89 68.92 68.85 68.92 43.8K
10:28 68.94 68.94 68.91 68.92 6.0K
10:29 68.91 68.94 68.91 68.92 20.5K
10:30 68.95 68.95 68.91 68.91 32.2K
10:31 68.90 68.91 68.90 68.91 225.0K
10:32 68.91 68.94 68.90 68.91 53.5K
10:33 68.90 69.00 68.90 68.99 98.9K
10:34 69.01 69.04 68.98 69.01 51.0K
10:35 69.08 69.08 69.00 69.07 27.4K
10:36 69.07 69.08 69.05 69.05 47.5K
10:37 69.07 69.07 69.01 69.05 54.3K
10:38 69.01 69.04 69.00 69.03 23.4K
10:39 69.03 69.05 68.98 68.98 56.6K
10:40 69.00 69.03 68.98 69.03 15.7K
10:41 69.01 69.09 69.00 69.09 113.7K
10:42 69.08 69.14 69.08 69.08 51.2K
10:43 69.08 69.13 69.02 69.13 49.9K
10:44 69.08 69.09 69.05 69.05 19.1K
10:45 69.05 69.08 69.03 69.03 33.3K
10:46 69.07 69.08 69.01 69.01 25.9K
10:47 69.03 69.08 69.01 69.01 41.8K
10:48 69.02 69.06 69.01 69.02 11.9K
10:49 69.00 69.00 68.93 68.95 58.1K
10:50 68.95 68.96 68.93 68.96 25.3K
10:51 68.96 69.02 68.92 69.02 50.2K
10:52 68.99 69.00 68.96 68.97 20.9K
10:53 68.97 69.00 68.96 69.00 12.5K
10:54 69.00 69.00 68.98 68.98 25.3K
10:55 68.98 69.06 68.98 69.06 8.1K
10:56 69.05 69.05 68.99 68.99 39.8K
10:57 68.99 69.00 68.95 68.99 12.9K
10:58 68.95 68.99 68.94 68.98 7.3K
10:59 68.93 68.94 68.90 68.90 88.4K
11:00 68.90 68.99 68.90 68.97 22.1K
11:01 69.00 69.04 69.00 69.00 16.9K
11:02 69.00 69.04 69.00 69.00 27.0K
11:03 68.98 69.03 68.98 68.98 13.6K
11:04 68.98 68.98 68.96 68.98 7.4K
11:05 68.97 69.00 68.96 68.97 6.9K
11:06 69.00 69.00 68.97 68.97 5.3K
11:07 68.97 69.05 68.97 69.05 170.4K
11:08 69.05 69.17 69.02 69.15 145.8K
11:09 69.11 69.11 69.02 69.02 9.4K
11:10 69.02 69.05 69.02 69.02 3.1K
11:11 69.03 69.03 69.00 69.00 16.3K
11:12 69.00 69.04 69.00 69.04 23.7K
11:13 69.03 69.07 69.03 69.05 27.1K
11:14 69.04 69.10 69.04 69.04 35.4K
11:15 69.05 69.09 69.04 69.07 10.0K
11:16 69.04 69.05 69.00 69.01 19.3K
11:17 69.01 69.02 68.97 68.97 28.7K
11:18 68.97 68.99 68.95 68.99 10.7K
11:19 68.96 69.01 68.95 68.99 12.7K
11:20 68.97 69.00 68.96 69.00 7.5K
11:21 69.00 69.08 68.99 69.08 51.6K
11:22 69.09 69.12 69.05 69.10 49.2K
11:23 69.10 69.10 69.05 69.08 3.7K
11:24 69.08 69.08 69.05 69.08 7.2K
11:25 69.06 69.08 69.04 69.05 9.4K
11:26 69.05 69.08 69.02 69.08 7.0K
11:27 69.05 69.08 69.02 69.02 41.0K
11:28 69.01 69.07 69.01 69.04 28.8K
11:29 69.15 69.15 69.11 69.14 87.9K
11:30 69.14 69.14 69.07 69.08 26.9K
11:31 69.08 69.14 69.08 69.14 8.6K
11:32 69.10 69.11 69.08 69.08 12.6K
11:33 69.11 69.14 69.11 69.14 8.4K
11:34 69.11 69.13 69.10 69.13 14.8K
11:35 69.10 69.13 69.10 69.10 19.7K
11:36 69.07 69.10 69.07 69.10 6.8K
11:37 69.10 69.10 69.07 69.07 7.5K
11:38 69.10 69.12 69.06 69.10 58.0K
11:39 69.10 69.14 69.10 69.14 11.0K
11:40 69.14 69.14 69.10 69.14 5.1K
11:41 69.14 69.14 69.10 69.10 22.5K
11:42 69.10 69.10 69.05 69.08 13.1K
11:43 69.05 69.08 69.02 69.06 11.6K
11:44 69.02 69.05 69.00 69.01 18.4K
11:45 69.01 69.01 68.98 69.00 17.5K
11:46 68.99 69.00 68.92 68.96 39.3K
11:47 68.92 68.96 68.92 68.92 10.3K
11:48 68.92 69.07 68.90 69.00 300.9K
11:49 69.01 69.04 69.00 69.00 46.1K
11:50 69.00 69.04 69.00 69.03 93.2K
11:51 69.00 69.04 69.00 69.04 37.6K
11:52 69.01 69.04 69.00 69.00 6.5K
11:53 69.00 69.03 69.00 69.00 18.0K
11:54 69.03 69.04 69.00 69.01 6.8K
11:55 69.00 69.03 68.93 68.93 328.0K
11:56 68.96 68.98 68.92 68.98 90.8K
11:57 68.99 69.03 68.99 69.02 53.6K
11:58 69.06 69.09 69.02 69.07 49.2K
11:59 69.06 69.10 69.00 69.09 84.9K
12:00 69.12 69.14 69.08 69.14 8.9K
12:01 69.10 69.25 69.09 69.25 299.8K
12:02 69.22 69.28 69.22 69.27 75.3K
12:03 69.27 69.28 69.19 69.20 20.3K
12:04 69.23 69.24 69.19 69.23 24.0K
12:05 69.23 69.23 69.12 69.16 13.2K
12:06 69.10 69.16 69.09 69.15 20.8K
12:07 69.15 69.19 69.15 69.15 9.6K
12:08 69.15 69.18 69.13 69.15 10.6K
12:09 69.11 69.13 69.09 69.09 16.1K
12:10 69.12 69.19 69.12 69.19 34.3K
12:11 69.19 69.19 69.16 69.16 10.7K
12:12 69.16 69.16 69.12 69.15 18.0K
12:13 69.11 69.16 69.11 69.14 8.5K
12:14 69.16 69.16 69.11 69.14 7.1K
12:15 69.14 69.15 69.10 69.10 15.6K
12:16 69.10 69.12 69.10 69.10 9.4K
12:17 69.10 69.22 69.10 69.16 67.1K
12:18 69.15 69.20 69.15 69.20 16.3K
12:19 69.19 69.20 69.16 69.16 2.2K
12:20 69.19 69.19 69.15 69.19 3.5K
12:21 69.15 69.19 69.15 69.19 10.3K
12:22 69.19 69.19 69.14 69.16 7.0K
12:23 69.16 69.17 69.12 69.15 13.3K
12:24 69.14 69.14 69.12 69.14 2.2K
12:25 69.14 69.15 69.10 69.14 19.4K
12:26 69.12 69.14 69.10 69.10 7.8K
12:27 69.10 69.36 69.10 69.34 490.3K
12:28 69.36 69.40 69.33 69.36 20.1K
12:29 69.35 69.36 69.29 69.31 21.7K
12:30 69.28 69.31 69.27 69.30 14.7K
12:31 69.30 69.34 69.30 69.33 53.2K
12:32 69.30 69.35 69.28 69.32 24.5K
12:33 69.31 69.31 69.25 69.25 11.9K
12:34 69.25 69.30 69.25 69.26 55.4K
12:35 69.29 69.29 69.25 69.25 20.5K
12:36 69.27 69.27 69.25 69.27 5.9K
12:37 69.27 69.27 69.18 69.21 109.1K
12:38 69.19 69.23 69.19 69.21 13.1K
12:39 69.19 69.20 69.12 69.20 132.3K
12:40 69.20 69.26 69.16 69.26 125.9K
12:41 69.28 69.28 69.24 69.25 96.3K
12:42 69.29 69.31 69.25 69.27 71.1K
12:43 69.30 69.30 69.25 69.30 46.5K
12:44 69.32 69.32 69.25 69.30 15.9K
12:45 69.26 69.34 69.25 69.27 51.7K
12:46 69.27 69.32 69.27 69.30 16.4K
12:47 69.27 69.30 69.26 69.30 10.4K
12:48 69.30 69.30 69.28 69.30 21.1K
12:49 69.28 69.30 69.17 69.17 110.2K
12:50 69.21 69.21 69.05 69.05 57.1K
12:51 69.04 69.20 69.04 69.20 632.0K
12:52 69.25 69.30 69.25 69.30 472.1K
12:53 69.30 69.44 69.30 69.35 4,728.1K
12:54 69.35 69.50 69.35 69.41 749.0K
12:55 69.40 69.44 69.22 69.40 391.3K
12:56 69.50 69.50 69.44 69.50 689.6K
12:57 69.57 69.69 69.52 69.64 316.3K
12:58 69.64 69.75 69.63 69.72 99.1K
12:59 69.71 69.74 69.68 69.74 103.1K
13:00 69.71 69.77 69.70 69.73 83.8K
13:01 69.74 69.87 69.74 69.85 191.5K
13:02 69.85 69.91 69.83 69.83 289.8K
13:03 69.81 69.86 69.81 69.82 53.6K
13:04 69.83 69.83 69.67 69.67 68.2K
13:05 69.70 69.74 69.69 69.74 49.7K
13:06 69.74 69.76 69.72 69.73 36.8K
13:07 69.75 69.77 69.72 69.77 24.7K
13:08 69.73 69.73 69.70 69.72 60.0K
13:09 69.70 69.72 69.68 69.68 21.1K
13:10 69.68 69.79 69.67 69.79 123.0K
13:11 69.80 69.80 69.76 69.76 10.6K
13:12 69.74 69.78 69.74 69.78 7.3K
13:13 69.74 69.81 69.74 69.81 21.0K
13:14 69.81 69.82 69.80 69.81 22.3K
13:15 69.79 69.79 69.76 69.77 7.6K
13:16 69.77 69.80 69.77 69.79 18.7K
13:17 69.75 69.79 69.74 69.74 28.4K
13:18 69.75 69.78 69.71 69.71 56.2K
13:19 69.74 69.74 69.67 69.73 19.8K
13:20 69.70 69.73 69.67 69.73 12.3K
13:21 69.73 69.73 69.67 69.72 11.8K
13:22 69.68 69.71 69.66 69.66 20.4K
13:23 69.66 69.70 69.66 69.70 16.0K
13:24 69.70 69.71 69.64 69.65 54.3K
13:25 69.64 69.75 69.63 69.74 25.4K
13:26 69.71 69.75 69.67 69.71 19.0K
13:27 69.71 69.74 69.69 69.70 8.7K
13:28 69.74 69.74 69.70 69.72 14.7K
13:29 69.70 69.71 69.65 69.70 17.8K
13:30 69.67 69.75 69.67 69.70 19.7K
13:31 69.74 69.74 69.69 69.70 13.9K
13:32 69.70 69.74 69.70 69.74 17.4K
13:33 69.73 69.80 69.73 69.78 36.0K
13:34 69.77 69.78 69.75 69.77 12.7K
13:35 69.78 69.85 69.78 69.83 90.9K
13:36 69.85 69.95 69.85 69.95 131.6K
13:37 69.94 69.94 69.86 69.90 36.5K
13:38 69.90 69.90 69.82 69.85 31.2K
13:39 69.82 69.86 69.81 69.86 21.5K
13:40 69.86 69.89 69.83 69.89 6.5K
13:41 69.85 69.89 69.85 69.89 33.9K
13:42 69.88 69.92 69.88 69.91 60.6K
13:43 69.91 69.95 69.91 69.92 17.6K
13:44 69.94 69.95 69.87 69.90 33.8K
13:45 69.90 69.92 69.86 69.91 23.1K
13:46 69.86 69.90 69.77 69.77 38.7K
13:47 69.77 69.80 69.73 69.76 22.0K
13:48 69.76 69.78 69.75 69.75 6.5K
13:49 69.78 69.89 69.75 69.89 80.8K
13:50 69.84 69.88 69.81 69.88 11.1K
13:51 69.88 69.93 69.88 69.93 46.1K
13:52 69.93 69.93 69.89 69.90 26.7K
13:53 69.90 69.97 69.90 69.95 124.5K
13:54 69.97 69.97 69.89 69.89 71.7K
13:55 69.88 69.93 69.87 69.90 69.9K
13:56 69.86 69.90 69.85 69.90 27.4K
13:57 69.92 69.93 69.90 69.90 36.6K
13:58 69.90 69.90 69.85 69.86 42.1K
13:59 69.86 69.86 69.80 69.82 68.0K
14:00 69.78 69.81 69.72 69.77 74.2K
14:01 69.77 69.77 69.70 69.71 27.3K
14:02 69.70 69.71 69.70 69.70 14.1K
14:03 69.66 69.68 69.62 69.65 63.7K
14:04 69.65 69.67 69.63 69.63 16.3K
14:05 69.65 69.74 69.64 69.69 45.1K
14:06 69.65 69.74 69.65 69.74 61.4K
14:07 69.72 69.78 69.72 69.76 22.4K
14:08 69.74 69.75 69.71 69.75 12.5K
14:09 69.75 69.77 69.72 69.73 14.3K
14:10 69.73 69.76 69.73 69.76 16.7K
14:11 69.76 69.76 69.70 69.70 39.4K
14:12 69.65 69.79 69.65 69.79 36.1K
14:13 69.82 69.93 69.82 69.88 898.7K
14:14 69.84 69.87 69.81 69.85 12.2K
14:15 69.85 69.86 69.83 69.86 18.8K
14:16 69.84 69.88 69.84 69.88 17.5K
14:17 69.88 69.88 69.86 69.86 10.4K
14:18 69.88 69.88 69.81 69.85 95.2K
14:19 69.85 69.88 69.82 69.85 36.4K
14:20 69.82 69.97 69.81 69.97 463.8K
14:21 69.93 69.98 69.93 69.98 69.1K
14:22 69.96 69.98 69.91 69.91 75.3K
14:23 69.96 69.96 69.90 69.90 13.5K
14:24 69.93 69.98 69.91 69.96 134.5K
14:25 69.98 70.05 69.95 70.05 605.4K
14:26 70.01 70.05 70.00 70.00 84.2K
14:27 70.02 70.07 70.00 70.07 86.4K
14:28 70.09 70.14 70.08 70.08 146.3K
14:29 70.10 70.10 70.02 70.02 19.1K
14:30 70.05 70.10 70.00 70.04 58.4K
14:31 70.04 70.05 69.96 69.96 46.2K
14:32 69.95 69.96 69.91 69.92 19.9K
14:33 69.95 69.96 69.88 69.88 100.1K
14:34 69.88 69.92 69.88 69.92 19.5K
14:35 69.90 69.95 69.90 69.94 21.5K
14:36 69.95 69.98 69.95 69.97 25.3K
14:37 69.96 69.97 69.92 69.92 18.8K
14:38 69.96 69.96 69.91 69.95 14.9K
14:39 69.95 69.99 69.92 69.99 48.7K
14:40 70.00 70.03 70.00 70.03 63.4K
14:41 70.05 70.05 70.01 70.03 42.9K
14:42 70.02 70.03 70.00 70.03 27.0K
14:43 70.05 70.05 70.01 70.02 54.1K
14:44 70.03 70.03 69.96 70.00 78.9K
14:45 70.02 70.04 70.00 70.03 31.5K
14:46 70.03 70.05 70.00 70.05 21.6K
14:47 70.05 70.08 70.00 70.00 107.6K
14:48 70.02 70.02 70.00 70.02 26.5K
14:49 70.07 70.07 70.00 70.05 18.9K
14:50 70.05 70.05 70.01 70.03 123.4K
14:51 70.05 70.05 69.98 70.00 155.0K
14:52 70.02 70.02 70.00 70.00 67.0K
14:53 70.01 70.03 70.00 70.00 17.0K
14:54 70.00 70.02 70.00 70.01 147.4K
14:55 70.01 70.02 69.99 69.99 115.6K
14:56 69.99 70.02 69.98 70.00 64.2K
14:57 70.00 70.05 70.00 70.04 78.3K
14:58 70.04 70.04 69.99 69.99 52.7K
14:59 69.98 69.99 69.97 69.97 34.3K
15:00 69.99 70.03 69.95 69.95 142.3K
15:01 69.93 69.95 69.92 69.92 160.6K
15:02 69.93 69.97 69.93 69.94 55.8K
15:03 69.98 69.98 69.93 69.93 83.3K
15:04 69.93 69.95 69.91 69.95 52.0K
15:05 69.95 70.06 69.92 70.06 295.4K
15:06 70.08 70.08 70.05 70.07 89.2K
15:07 70.06 70.09 70.06 70.08 70.6K
15:08 70.09 70.18 70.09 70.15 268.7K
15:09 70.17 70.18 70.15 70.18 112.0K
15:10 70.18 70.23 70.16 70.23 188.0K
15:11 70.22 70.23 70.20 70.21 111.4K
15:12 70.25 70.29 70.25 70.25 348.4K
15:13 70.25 70.33 70.25 70.33 157.0K
15:14 70.31 70.33 70.30 70.31 106.6K
15:15 70.31 70.34 70.28 70.30 470.3K
15:16 70.30 70.30 70.12 70.12 714.8K
15:17 70.15 70.15 70.07 70.07 200.6K
15:18 70.10 70.11 70.08 70.10 120.0K
15:19 70.08 70.10 70.06 70.09 161.3K
15:20 70.09 70.09 70.00 70.00 348.0K
15:21 70.05 70.05 70.00 70.02 78.6K
15:22 70.01 70.03 70.01 70.01 68.4K
15:23 70.01 70.03 69.96 69.97 372.0K
15:24 69.92 70.00 69.92 70.00 308.2K
15:25 69.98 70.00 69.98 70.00 126.5K
15:26 70.00 70.00 69.87 69.87 131.8K
15:27 69.83 69.88 69.80 69.88 358.6K
15:28 69.80 69.80 69.75 69.76 288.1K
15:29 69.75 70.04 69.68 70.04 597.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible