NMDC

NMDC
🏛️ india →
76.09
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 70.04 70.04 70.04 70.04 77.5K
09:15 70.14 70.14 69.52 69.52 490.1K
09:16 69.67 69.95 69.58 69.76 290.0K
09:17 69.73 69.94 69.73 69.75 118.4K
09:18 69.79 69.82 69.67 69.77 148.7K
09:19 69.71 69.83 69.70 69.83 102.0K
09:20 69.81 69.89 69.74 69.88 151.9K
09:21 69.87 70.00 69.86 69.99 95.6K
09:22 69.83 69.88 69.79 69.83 102.4K
09:23 69.85 69.85 69.70 69.81 90.6K
09:24 69.81 69.94 69.81 69.94 491.5K
09:25 69.94 69.99 69.80 69.99 66.9K
09:26 69.98 69.98 69.89 69.92 57.6K
09:27 69.89 70.07 69.83 70.02 287.2K
09:28 70.05 70.10 69.89 69.89 135.8K
09:29 69.99 69.99 69.86 69.92 86.5K
09:30 69.94 70.05 69.94 69.95 108.2K
09:31 70.00 70.18 70.00 70.18 70.9K
09:32 70.15 70.18 70.10 70.18 114.6K
09:33 70.15 70.29 70.15 70.29 134.1K
09:34 70.28 70.38 70.28 70.34 133.2K
09:35 70.37 70.37 70.30 70.32 107.5K
09:36 70.27 70.29 70.23 70.24 59.5K
09:37 70.25 70.30 70.14 70.14 67.7K
09:38 70.17 70.17 69.96 69.96 119.2K
09:39 69.94 69.97 69.90 69.90 103.4K
09:40 69.85 70.07 69.85 69.98 92.0K
09:41 69.92 70.10 69.90 70.10 49.0K
09:42 70.11 70.11 70.02 70.08 46.4K
09:43 70.04 70.13 70.04 70.13 154.6K
09:44 70.14 70.14 70.02 70.07 33.6K
09:45 70.00 70.00 69.90 69.96 66.6K
09:46 69.93 69.95 69.85 69.91 48.2K
09:47 69.93 70.03 69.90 70.03 51.7K
09:48 70.02 70.16 70.01 70.16 73.1K
09:49 70.09 70.19 70.09 70.19 26.8K
09:50 70.16 70.16 70.07 70.07 52.3K
09:51 70.12 70.24 70.12 70.19 89.4K
09:52 70.19 70.25 70.19 70.25 86.5K
09:53 70.28 70.32 70.25 70.32 94.0K
09:54 70.31 70.33 70.20 70.20 29.4K
09:55 70.15 70.27 70.15 70.26 23.8K
09:56 70.27 70.35 70.23 70.35 82.0K
09:57 70.34 70.40 70.34 70.35 40.0K
09:58 70.36 70.38 70.22 70.22 45.0K
09:59 70.26 70.35 70.26 70.35 22.6K
10:00 70.36 70.39 70.35 70.39 41.8K
10:01 70.36 70.39 70.33 70.36 60.3K
10:02 70.39 70.45 70.39 70.40 67.1K
10:03 70.39 70.44 70.39 70.43 45.7K
10:04 70.43 70.45 70.40 70.43 29.0K
10:05 70.44 70.48 70.44 70.47 70.2K
10:06 70.42 70.42 70.37 70.39 62.6K
10:07 70.37 70.41 70.35 70.35 37.3K
10:08 70.38 70.40 70.33 70.35 41.4K
10:09 70.35 70.42 70.32 70.39 40.1K
10:10 70.40 70.45 70.30 70.33 84.4K
10:11 70.33 70.40 70.33 70.40 36.5K
10:12 70.40 70.48 70.40 70.48 35.4K
10:13 70.45 70.48 70.41 70.48 61.5K
10:14 70.45 70.48 70.35 70.35 168.7K
10:15 70.36 70.59 70.29 70.56 328.7K
10:16 70.61 70.65 70.60 70.65 115.7K
10:17 70.65 70.65 70.59 70.59 27.2K
10:18 70.58 70.62 70.45 70.60 44.7K
10:19 70.56 70.61 70.56 70.58 44.8K
10:20 70.58 70.58 70.48 70.50 46.4K
10:21 70.54 70.64 70.54 70.63 65.4K
10:22 70.64 70.68 70.60 70.64 88.8K
10:23 70.64 70.74 70.63 70.74 50.4K
10:24 70.72 70.75 70.65 70.65 81.3K
10:25 70.65 70.67 70.58 70.58 99.5K
10:26 70.61 70.61 70.53 70.56 37.1K
10:27 70.59 70.63 70.56 70.56 35.8K
10:28 70.55 70.55 70.50 70.53 44.2K
10:29 70.50 70.60 70.50 70.60 38.1K
10:30 70.55 70.63 70.55 70.63 24.0K
10:31 70.65 70.65 70.59 70.64 11.8K
10:32 70.64 70.65 70.55 70.59 56.0K
10:33 70.54 70.65 70.54 70.65 23.2K
10:34 70.65 70.65 70.60 70.64 37.1K
10:35 70.64 70.70 70.64 70.69 63.7K
10:36 70.69 70.73 70.65 70.69 35.8K
10:37 70.72 70.80 70.72 70.72 76.3K
10:38 70.74 70.78 70.74 70.75 36.0K
10:39 70.73 70.73 70.64 70.64 55.2K
10:40 70.61 70.65 70.56 70.56 84.9K
10:41 70.60 70.61 70.55 70.60 84.3K
10:42 70.60 70.63 70.57 70.60 28.2K
10:43 70.63 70.70 70.62 70.66 50.3K
10:44 70.67 70.67 70.57 70.61 49.3K
10:45 70.56 70.57 70.47 70.49 160.3K
10:46 70.49 70.49 70.30 70.40 151.0K
10:47 70.39 70.39 70.32 70.35 55.0K
10:48 70.33 70.40 70.33 70.37 54.2K
10:49 70.33 70.35 70.32 70.32 38.9K
10:50 70.35 70.39 70.31 70.37 98.2K
10:51 70.32 70.32 70.21 70.26 78.5K
10:52 70.26 70.26 70.17 70.20 85.5K
10:53 70.20 70.24 70.20 70.20 34.2K
10:54 70.24 70.26 70.24 70.26 81.2K
10:55 70.27 70.35 70.25 70.35 31.0K
10:56 70.38 70.39 70.35 70.39 19.4K
10:57 70.40 70.49 70.40 70.46 354.6K
10:58 70.49 70.49 70.47 70.49 32.9K
10:59 70.49 70.52 70.46 70.48 66.8K
11:00 70.48 70.50 70.42 70.42 44.9K
11:01 70.48 70.48 70.41 70.44 32.3K
11:02 70.34 70.37 70.33 70.35 69.3K
11:03 70.35 70.38 70.35 70.37 10.9K
11:04 70.37 70.39 70.34 70.38 36.3K
11:05 70.38 70.38 70.25 70.31 77.1K
11:06 70.31 70.38 70.27 70.33 37.7K
11:07 70.38 70.49 70.33 70.49 193.0K
11:08 70.46 70.46 70.35 70.35 49.6K
11:09 70.34 70.41 70.32 70.36 20.6K
11:10 70.41 70.41 70.32 70.32 26.9K
11:11 70.32 70.35 70.28 70.28 23.5K
11:12 70.28 70.35 70.28 70.34 10.1K
11:13 70.34 70.35 70.21 70.23 36.6K
11:14 70.27 70.32 70.22 70.22 164.6K
11:15 70.12 70.25 70.12 70.25 76.1K
11:16 70.18 70.26 70.18 70.26 74.0K
11:17 70.26 70.26 70.16 70.21 178.7K
11:18 70.26 70.26 70.21 70.25 36.6K
11:19 70.25 70.25 70.07 70.13 146.6K
11:20 70.10 70.17 70.10 70.16 20.3K
11:21 70.14 70.16 70.05 70.05 62.6K
11:22 70.07 70.12 70.07 70.10 32.1K
11:23 70.10 70.11 70.06 70.08 42.0K
11:24 70.11 70.15 70.11 70.15 28.7K
11:25 70.17 70.18 70.16 70.16 28.2K
11:26 70.20 70.25 70.20 70.24 25.7K
11:27 70.24 70.25 70.20 70.23 14.2K
11:28 70.24 70.26 70.22 70.25 10.4K
11:29 70.25 70.26 70.22 70.22 19.1K
11:30 70.26 70.26 70.21 70.23 17.1K
11:31 70.20 70.21 70.17 70.20 11.3K
11:32 70.20 70.20 70.17 70.17 14.6K
11:33 70.17 70.22 70.15 70.22 22.6K
11:34 70.21 70.21 70.02 70.11 248.2K
11:35 70.06 70.13 70.06 70.13 12.2K
11:36 70.12 70.12 70.03 70.10 66.0K
11:37 70.10 70.10 70.05 70.10 9.3K
11:38 70.05 70.11 70.05 70.05 32.7K
11:39 70.07 70.08 70.01 70.08 58.1K
11:40 70.07 70.10 69.87 69.87 294.2K
11:41 69.92 69.94 69.86 69.91 84.6K
11:42 69.91 69.94 69.82 69.89 71.7K
11:43 69.85 69.88 69.81 69.84 57.4K
11:44 69.83 69.86 69.81 69.84 57.8K
11:45 69.83 69.86 69.80 69.80 57.1K
11:46 69.83 69.89 69.80 69.87 32.4K
11:47 69.85 69.93 69.85 69.93 39.4K
11:48 69.94 69.94 69.90 69.94 13.6K
11:49 69.91 69.95 69.91 69.94 10.9K
11:50 69.92 70.00 69.92 70.00 24.3K
11:51 69.96 69.99 69.95 69.99 28.2K
11:52 69.99 69.99 69.82 69.82 147.5K
11:53 69.83 69.87 69.83 69.87 53.1K
11:54 69.87 69.92 69.82 69.87 36.1K
11:55 69.86 69.89 69.85 69.89 25.7K
11:56 69.89 69.89 69.85 69.86 23.5K
11:57 69.86 69.90 69.86 69.90 113.5K
11:58 69.89 69.90 69.85 69.88 24.8K
11:59 69.82 69.87 69.82 69.85 14.4K
12:00 69.79 69.82 69.78 69.81 70.3K
12:01 69.82 69.85 69.80 69.84 13.4K
12:02 69.80 69.80 69.52 69.63 577.6K
12:03 69.66 69.69 69.65 69.69 38.1K
12:04 69.69 69.77 69.69 69.77 28.7K
12:05 69.74 69.81 69.74 69.81 29.8K
12:06 69.81 69.81 69.78 69.78 18.6K
12:07 69.80 69.81 69.77 69.81 20.7K
12:08 69.81 69.87 69.78 69.85 20.3K
12:09 69.84 69.87 69.81 69.86 20.8K
12:10 69.67 69.69 69.63 69.69 240.9K
12:11 69.69 69.73 69.67 69.70 18.4K
12:12 69.68 69.74 69.68 69.74 26.4K
12:13 69.73 69.73 69.66 69.70 18.4K
12:14 69.70 69.72 69.66 69.72 150.1K
12:15 69.75 69.80 69.74 69.80 63.9K
12:16 69.83 69.85 69.80 69.83 29.3K
12:17 69.83 69.86 69.78 69.82 112.6K
12:18 69.82 69.84 69.82 69.84 31.2K
12:19 69.84 69.84 69.78 69.81 22.1K
12:20 69.77 69.83 69.77 69.82 18.0K
12:21 69.82 69.83 69.82 69.83 14.8K
12:22 69.80 69.84 69.80 69.80 31.5K
12:23 69.80 69.81 69.76 69.76 19.8K
12:24 69.72 69.78 69.70 69.75 87.8K
12:25 69.75 69.80 69.62 69.65 115.4K
12:26 69.65 69.67 69.60 69.67 41.1K
12:27 69.67 69.70 69.66 69.68 31.7K
12:28 69.68 69.69 69.66 69.68 30.1K
12:29 69.68 69.71 69.67 69.67 35.4K
12:30 69.67 69.68 69.65 69.67 33.0K
12:31 69.67 69.68 69.63 69.67 17.3K
12:32 69.67 69.70 69.66 69.68 17.6K
12:33 69.70 69.80 69.70 69.77 64.7K
12:34 69.75 69.80 69.75 69.75 20.2K
12:35 69.79 69.79 69.75 69.76 12.3K
12:36 69.80 69.82 69.80 69.82 50.5K
12:37 69.82 69.94 69.82 69.94 36.3K
12:38 69.95 69.95 69.87 69.89 45.8K
12:39 69.89 69.92 69.86 69.88 19.1K
12:40 69.87 69.89 69.82 69.85 22.4K
12:41 69.84 69.90 69.84 69.87 13.0K
12:42 69.86 69.86 69.78 69.84 60.5K
12:43 69.84 69.84 69.80 69.80 34.4K
12:44 69.81 69.82 69.73 69.73 59.5K
12:45 69.73 69.78 69.70 69.75 52.8K
12:46 69.75 69.75 69.70 69.74 47.2K
12:47 69.74 69.75 69.72 69.75 38.4K
12:48 69.73 69.78 69.73 69.76 14.2K
12:49 69.76 69.80 69.72 69.80 18.4K
12:50 69.80 69.80 69.71 69.71 85.3K
12:51 69.71 69.79 69.71 69.79 47.1K
12:52 69.82 69.85 69.77 69.84 49.0K
12:53 69.85 69.90 69.81 69.89 32.6K
12:54 69.88 69.89 69.84 69.87 16.5K
12:55 69.88 69.91 69.87 69.89 33.6K
12:56 69.93 69.94 69.89 69.93 14.8K
12:57 69.86 69.90 69.76 69.80 105.2K
12:58 69.80 69.88 69.76 69.76 53.9K
12:59 69.76 69.81 69.76 69.81 26.7K
13:00 69.81 69.88 69.79 69.88 46.6K
13:01 69.88 69.89 69.83 69.84 21.6K
13:02 69.84 69.85 69.80 69.80 29.9K
13:03 69.85 69.90 69.85 69.90 11.0K
13:04 69.88 69.90 69.86 69.90 35.0K
13:05 69.86 69.93 69.86 69.90 42.0K
13:06 69.93 69.95 69.91 69.95 40.5K
13:07 69.95 69.99 69.95 69.98 28.9K
13:08 69.97 69.98 69.88 69.88 95.6K
13:09 69.90 69.91 69.85 69.89 17.2K
13:10 69.90 69.92 69.89 69.92 38.8K
13:11 69.92 69.92 69.85 69.85 13.9K
13:12 69.88 69.91 69.86 69.86 23.5K
13:13 69.91 69.91 69.90 69.90 18.5K
13:14 69.90 69.91 69.86 69.86 47.2K
13:15 69.91 69.94 69.75 69.75 174.8K
13:16 69.74 69.75 69.71 69.74 22.1K
13:17 69.71 69.74 69.70 69.74 86.9K
13:18 69.72 69.77 69.70 69.75 25.1K
13:19 69.79 69.81 69.75 69.77 27.8K
13:20 69.77 69.77 69.70 69.77 39.9K
13:21 69.76 69.76 69.60 69.60 70.7K
13:22 69.65 69.72 69.65 69.72 22.0K
13:23 69.73 69.75 69.69 69.74 32.4K
13:24 69.73 69.75 69.71 69.75 25.6K
13:25 69.74 69.74 69.57 69.64 119.2K
13:26 69.61 69.73 69.60 69.73 74.7K
13:27 69.72 69.74 69.63 69.67 38.2K
13:28 69.66 69.72 69.65 69.72 47.2K
13:29 69.69 69.70 69.66 69.69 23.1K
13:30 69.69 69.77 69.69 69.75 30.8K
13:31 69.75 69.79 69.75 69.79 39.4K
13:32 69.79 69.79 69.77 69.78 33.6K
13:33 69.79 69.79 69.75 69.78 19.4K
13:34 69.78 69.79 69.74 69.78 18.3K
13:35 69.78 69.78 69.70 69.70 41.8K
13:36 69.71 69.71 69.68 69.71 16.3K
13:37 69.73 69.75 69.70 69.71 59.4K
13:38 69.72 69.72 69.66 69.72 28.9K
13:39 69.72 69.74 69.71 69.74 19.4K
13:40 69.66 69.78 69.66 69.71 51.3K
13:41 69.71 69.75 69.71 69.71 54.3K
13:42 69.70 69.75 69.70 69.73 31.1K
13:43 69.73 69.75 69.71 69.74 23.1K
13:44 69.74 69.74 69.70 69.74 22.3K
13:45 69.74 69.80 69.72 69.78 13.9K
13:46 69.84 69.93 69.78 69.93 125.8K
13:47 69.93 70.06 69.91 70.02 250.9K
13:48 70.03 70.11 70.01 70.10 136.6K
13:49 70.10 70.11 70.06 70.06 54.5K
13:50 70.06 70.13 70.01 70.13 39.8K
13:51 70.14 70.20 70.10 70.16 49.2K
13:52 70.15 70.15 70.06 70.06 24.3K
13:53 70.12 70.12 70.06 70.08 51.2K
13:54 70.04 70.13 70.04 70.11 42.6K
13:55 70.12 70.13 70.08 70.13 20.1K
13:56 70.13 70.15 70.10 70.15 20.0K
13:57 70.15 70.16 70.11 70.11 28.6K
13:58 70.10 70.14 70.00 70.00 133.9K
13:59 70.00 70.03 69.98 69.99 45.3K
14:00 69.96 70.00 69.90 69.96 57.5K
14:01 69.95 69.95 69.79 69.82 229.7K
14:02 69.86 69.90 69.84 69.84 41.9K
14:03 69.85 69.87 69.80 69.85 38.9K
14:04 69.86 69.86 69.78 69.85 18.0K
14:05 69.85 69.85 69.82 69.82 18.6K
14:06 69.87 69.91 69.84 69.91 43.4K
14:07 69.91 69.91 69.85 69.90 23.4K
14:08 69.89 69.93 69.87 69.93 74.9K
14:09 69.93 69.95 69.90 69.94 30.5K
14:10 69.90 69.98 69.90 69.94 73.5K
14:11 69.98 69.98 69.95 69.98 20.5K
14:12 69.98 70.04 69.98 70.00 29.2K
14:13 69.97 70.03 69.94 70.00 53.3K
14:14 70.00 70.02 70.00 70.00 14.3K
14:15 69.95 70.00 69.94 70.00 45.2K
14:16 70.02 70.02 70.00 70.00 14.5K
14:17 70.02 70.02 69.98 70.01 24.2K
14:18 69.97 70.00 69.93 70.00 46.8K
14:19 70.02 70.07 70.00 70.01 112.9K
14:20 70.05 70.07 70.01 70.07 34.2K
14:21 70.08 70.13 70.05 70.11 63.0K
14:22 70.23 70.28 70.05 70.05 823.7K
14:23 70.04 70.13 70.03 70.13 82.8K
14:24 70.13 70.16 70.04 70.04 83.9K
14:25 69.99 70.06 69.99 70.00 64.4K
14:26 70.05 70.05 70.00 70.02 27.5K
14:27 70.05 70.10 70.03 70.06 34.3K
14:28 70.06 70.10 70.05 70.09 29.5K
14:29 70.10 70.13 70.10 70.11 24.7K
14:30 70.10 70.15 70.05 70.05 80.3K
14:31 70.06 70.09 70.01 70.03 27.1K
14:32 69.95 70.00 69.95 70.00 96.5K
14:33 70.00 70.00 69.96 69.99 271.5K
14:34 69.99 69.99 69.91 69.91 88.0K
14:35 69.95 69.99 69.90 69.99 47.6K
14:36 69.99 70.05 69.96 69.96 65.9K
14:37 69.98 70.00 69.92 69.99 30.6K
14:38 69.94 70.03 69.94 70.03 21.2K
14:39 70.00 70.03 69.97 70.02 19.8K
14:40 70.03 70.03 70.00 70.02 18.6K
14:41 70.02 70.06 70.01 70.02 20.1K
14:42 70.07 70.09 70.03 70.07 14.9K
14:43 70.07 70.07 70.03 70.05 39.2K
14:44 70.04 70.09 70.03 70.06 15.1K
14:45 70.09 70.09 70.03 70.03 31.9K
14:46 70.03 70.06 69.97 70.00 53.4K
14:47 69.97 70.03 69.95 70.03 27.2K
14:48 70.05 70.06 70.01 70.05 16.5K
14:49 70.06 70.06 70.01 70.05 15.9K
14:50 70.07 70.08 70.03 70.08 12.2K
14:51 70.08 70.09 70.05 70.09 20.7K
14:52 70.08 70.10 70.05 70.09 42.5K
14:53 70.10 70.10 70.06 70.09 21.8K
14:54 70.06 70.09 70.06 70.09 20.6K
14:55 70.06 70.06 70.00 70.05 31.9K
14:56 70.03 70.06 70.00 70.00 45.4K
14:57 70.04 70.05 70.01 70.05 28.5K
14:58 70.03 70.08 70.03 70.08 21.1K
14:59 70.05 70.09 70.05 70.08 30.4K
15:00 70.08 70.09 70.00 70.04 41.0K
15:01 70.02 70.03 70.00 70.02 96.6K
15:02 70.02 70.03 70.00 70.03 17.6K
15:03 70.02 70.06 70.02 70.06 17.5K
15:04 70.07 70.07 70.04 70.05 12.6K
15:05 70.06 70.09 70.05 70.07 62.8K
15:06 70.05 70.09 70.05 70.05 25.0K
15:07 70.05 70.05 70.01 70.04 14.5K
15:08 70.00 70.05 70.00 70.05 28.1K
15:09 70.05 70.07 70.03 70.07 173.9K
15:10 70.11 70.30 70.10 70.20 267.8K
15:11 70.15 70.19 70.14 70.18 37.3K
15:12 70.15 70.18 70.15 70.15 52.6K
15:13 70.12 70.16 70.10 70.10 24.6K
15:14 70.10 70.14 70.10 70.10 42.5K
15:15 70.11 70.13 70.06 70.06 103.8K
15:16 70.08 70.11 70.07 70.09 69.3K
15:17 70.08 70.09 70.05 70.09 51.6K
15:18 70.08 70.10 70.06 70.06 46.8K
15:19 70.06 70.10 70.06 70.10 30.7K
15:20 70.09 70.09 70.04 70.06 96.9K
15:21 70.06 70.06 70.01 70.03 51.8K
15:22 70.05 70.14 70.04 70.14 122.9K
15:23 70.10 70.15 70.06 70.06 393.2K
15:24 70.09 70.09 70.06 70.06 36.5K
15:25 70.10 70.10 70.02 70.02 41.0K
15:26 70.04 70.04 69.98 69.98 95.4K
15:27 69.96 69.98 69.90 69.96 88.7K
15:28 69.95 69.96 69.89 69.95 115.7K
15:29 69.95 70.06 69.91 70.06 92.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available