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 70.80 70.80 70.80 70.80 39.1K
09:15 70.70 70.99 70.70 70.78 261.2K
09:16 70.77 70.89 70.68 70.89 210.0K
09:17 70.89 70.92 70.81 70.85 86.3K
09:18 70.84 70.84 70.74 70.74 72.3K
09:19 70.78 70.78 70.70 70.73 62.6K
09:20 70.74 70.74 70.51 70.53 59.0K
09:21 70.51 70.56 70.40 70.40 90.1K
09:22 70.40 70.73 70.40 70.73 170.2K
09:23 70.70 70.86 70.70 70.77 108.0K
09:24 70.75 70.87 70.66 70.66 73.5K
09:25 70.69 70.75 70.62 70.71 31.1K
09:26 70.79 70.92 70.73 70.92 79.7K
09:27 70.92 71.05 70.92 71.04 348.5K
09:28 71.04 71.10 70.94 70.94 189.2K
09:29 70.93 70.93 70.75 70.75 69.1K
09:30 70.71 70.85 70.69 70.78 69.3K
09:31 70.67 70.83 70.61 70.83 160.7K
09:32 70.82 70.97 70.82 70.97 69.2K
09:33 70.96 70.99 70.90 70.90 22.8K
09:34 70.90 70.90 70.81 70.84 19.6K
09:35 70.84 70.90 70.82 70.82 31.2K
09:36 70.80 70.89 70.76 70.89 44.0K
09:37 70.91 70.95 70.91 70.95 46.0K
09:38 70.95 70.95 70.92 70.94 28.7K
09:39 70.91 70.94 70.91 70.94 27.0K
09:40 70.94 70.94 70.81 70.81 21.4K
09:41 70.81 70.81 70.74 70.78 37.5K
09:42 70.75 70.85 70.75 70.78 38.2K
09:43 70.79 70.81 70.75 70.75 36.0K
09:44 70.75 70.87 70.74 70.82 52.4K
09:45 70.82 70.97 70.82 70.92 155.4K
09:46 70.94 70.96 70.86 70.95 91.9K
09:47 70.92 70.92 70.78 70.78 59.1K
09:48 70.78 70.78 70.71 70.77 46.0K
09:49 70.75 70.80 70.72 70.80 34.2K
09:50 70.80 70.80 70.71 70.74 150.2K
09:51 70.85 71.00 70.85 71.00 171.0K
09:52 70.97 71.00 70.93 70.94 45.4K
09:53 70.96 70.96 70.83 70.83 36.9K
09:54 70.85 70.90 70.80 70.80 28.2K
09:55 70.80 70.80 70.74 70.76 38.8K
09:56 70.81 70.83 70.77 70.80 32.3K
09:57 70.77 70.80 70.77 70.80 24.3K
09:58 70.80 70.84 70.80 70.81 22.4K
09:59 70.77 70.82 70.76 70.82 33.5K
10:00 70.80 70.84 70.80 70.82 5.1K
10:01 70.81 70.83 70.77 70.81 15.4K
10:02 70.84 70.85 70.82 70.82 22.9K
10:03 70.83 70.88 70.82 70.88 12.1K
10:04 70.86 70.90 70.85 70.89 30.1K
10:05 70.89 70.95 70.86 70.95 36.0K
10:06 70.95 70.95 70.91 70.95 12.7K
10:07 70.92 70.98 70.92 70.98 33.5K
10:08 70.98 70.98 70.92 70.94 22.9K
10:09 70.92 70.97 70.90 70.94 20.3K
10:10 70.98 71.00 70.97 70.99 116.9K
10:11 71.04 71.18 71.04 71.08 158.5K
10:12 71.10 71.10 71.00 71.00 47.1K
10:13 71.00 71.00 70.94 70.96 32.9K
10:14 70.97 71.02 70.97 71.02 29.9K
10:15 71.05 71.13 71.02 71.13 79.6K
10:16 71.13 71.13 70.95 70.98 97.4K
10:17 70.98 71.13 70.92 71.13 137.5K
10:18 71.06 71.08 71.04 71.07 31.9K
10:19 71.10 71.14 71.10 71.12 63.0K
10:20 71.12 71.14 71.11 71.12 44.7K
10:21 71.12 71.12 71.05 71.06 16.8K
10:22 71.03 71.05 71.02 71.04 13.9K
10:23 71.04 71.05 71.01 71.01 14.7K
10:24 71.00 71.03 70.98 71.00 18.7K
10:25 71.00 71.03 71.00 71.03 20.7K
10:26 71.01 71.03 71.00 71.00 58.2K
10:27 71.00 71.00 70.92 70.95 30.9K
10:28 70.95 70.95 70.90 70.93 16.0K
10:29 70.90 70.92 70.84 70.86 70.1K
10:30 70.86 70.86 70.85 70.85 8.3K
10:31 70.85 70.90 70.85 70.89 39.0K
10:32 70.89 70.89 70.86 70.87 11.4K
10:33 70.87 70.87 70.86 70.86 3.1K
10:34 70.87 70.87 70.85 70.85 14.2K
10:35 70.87 70.89 70.86 70.89 7.5K
10:36 70.90 70.96 70.90 70.92 66.1K
10:37 70.94 71.00 70.94 71.00 18.3K
10:38 70.97 71.00 70.94 71.00 10.1K
10:39 71.00 71.02 71.00 71.02 27.6K
10:40 71.02 71.02 71.00 71.00 17.2K
10:41 71.01 71.01 70.97 70.97 34.8K
10:42 70.98 71.05 70.98 71.00 34.7K
10:43 71.00 71.00 70.98 71.00 9.9K
10:44 70.99 71.04 70.99 71.01 10.7K
10:45 71.00 71.13 71.00 71.07 53.0K
10:46 71.11 71.11 71.05 71.05 18.3K
10:47 71.06 71.08 71.00 71.04 60.1K
10:48 71.04 71.04 71.00 71.03 10.3K
10:49 71.03 71.03 70.92 70.92 74.9K
10:50 70.92 70.96 70.91 70.92 101.7K
10:51 70.95 70.95 70.91 70.94 24.5K
10:52 70.92 70.94 70.90 70.91 53.4K
10:53 70.91 70.91 70.85 70.87 17.8K
10:54 70.85 70.90 70.85 70.90 10.0K
10:55 70.87 70.97 70.85 70.93 47.8K
10:56 70.92 70.95 70.89 70.95 16.3K
10:57 70.96 70.99 70.95 70.99 77.1K
10:58 70.96 70.99 70.95 70.96 5.8K
10:59 70.96 71.04 70.96 71.01 30.9K
11:00 71.01 71.07 71.01 71.05 16.0K
11:01 71.05 71.06 71.01 71.04 13.1K
11:02 71.04 71.04 71.00 71.00 14.7K
11:03 71.01 71.03 70.97 70.97 35.1K
11:04 71.00 71.00 70.95 70.96 12.2K
11:05 70.95 71.01 70.95 71.00 32.0K
11:06 71.00 71.00 70.95 70.98 20.8K
11:07 70.98 70.99 70.95 70.98 6.6K
11:08 70.98 71.00 70.95 70.97 10.6K
11:09 71.00 71.04 70.98 70.98 14.0K
11:10 71.00 71.01 70.89 70.92 58.5K
11:11 70.88 70.89 70.85 70.89 16.1K
11:12 70.90 70.93 70.87 70.91 27.0K
11:13 70.91 70.91 70.87 70.90 9.0K
11:14 70.90 70.92 70.90 70.92 4.0K
11:15 70.92 70.92 70.82 70.84 19.7K
11:16 70.81 70.91 70.81 70.84 36.1K
11:17 70.84 70.84 70.75 70.75 70.5K
11:18 70.79 70.79 70.69 70.70 56.6K
11:19 70.72 70.73 70.67 70.67 52.2K
11:20 70.69 70.69 70.66 70.66 33.5K
11:21 70.66 70.66 70.61 70.61 13.9K
11:22 70.60 70.61 70.60 70.61 22.5K
11:23 70.61 70.61 70.60 70.61 7.2K
11:24 70.61 70.68 70.61 70.68 8.1K
11:25 70.68 70.68 70.60 70.61 11.3K
11:26 70.64 70.69 70.61 70.67 15.7K
11:27 70.68 70.73 70.64 70.70 6.3K
11:28 70.70 70.73 70.64 70.64 5.1K
11:29 70.65 70.68 70.62 70.62 14.0K
11:30 70.65 70.65 70.57 70.64 32.7K
11:31 70.61 70.64 70.57 70.64 17.7K
11:32 70.61 70.64 70.60 70.60 5.1K
11:33 70.58 70.61 70.56 70.60 20.5K
11:34 70.65 70.69 70.64 70.68 1.4K
11:35 70.68 70.69 70.65 70.65 4.1K
11:36 70.65 70.73 70.65 70.70 17.0K
11:37 70.71 70.71 70.61 70.61 20.2K
11:38 70.65 70.65 70.61 70.65 16.3K
11:39 70.64 70.70 70.64 70.70 5.3K
11:40 70.68 70.70 70.68 70.68 10.9K
11:41 70.68 70.74 70.66 70.74 8.1K
11:42 70.71 70.71 70.65 70.66 23.1K
11:43 70.65 70.68 70.62 70.62 12.8K
11:44 70.65 70.65 70.56 70.56 21.8K
11:45 70.61 70.61 70.56 70.56 9.8K
11:46 70.60 70.60 70.57 70.60 19.4K
11:47 70.69 70.69 70.64 70.66 30.8K
11:48 70.66 70.66 70.60 70.60 2.5K
11:49 70.60 70.64 70.60 70.63 3.0K
11:50 70.60 70.63 70.60 70.63 3.8K
11:51 70.63 70.64 70.58 70.64 14.0K
11:52 70.64 70.68 70.63 70.65 5.3K
11:53 70.61 70.62 70.51 70.56 62.8K
11:54 70.56 70.56 70.44 70.56 155.9K
11:55 70.54 70.54 70.47 70.51 11.1K
11:56 70.54 70.55 70.51 70.53 8.5K
11:57 70.53 70.53 70.48 70.48 16.3K
11:58 70.46 70.56 70.46 70.52 22.6K
11:59 70.52 70.62 70.52 70.62 19.8K
12:00 70.62 70.62 70.55 70.59 8.5K
12:01 70.58 70.60 70.58 70.60 3.2K
12:02 70.54 70.60 70.54 70.54 10.6K
12:03 70.59 70.69 70.58 70.67 17.4K
12:04 70.67 70.67 70.60 70.63 6.7K
12:05 70.63 70.63 70.60 70.63 5.9K
12:06 70.65 70.69 70.65 70.69 2.2K
12:07 70.71 70.78 70.71 70.74 10.1K
12:08 70.76 70.78 70.76 70.76 5.1K
12:09 70.76 70.80 70.76 70.80 7.3K
12:10 70.79 70.79 70.68 70.68 11.3K
12:11 70.72 70.72 70.70 70.70 4.1K
12:12 70.70 70.70 70.62 70.62 16.6K
12:13 70.67 70.67 70.63 70.63 2.2K
12:14 70.63 70.65 70.63 70.65 5.4K
12:15 70.65 70.65 70.61 70.61 19.9K
12:16 70.62 70.62 70.60 70.62 7.6K
12:17 70.60 70.62 70.56 70.62 18.3K
12:18 70.61 70.62 70.59 70.59 2.9K
12:19 70.57 70.59 70.54 70.57 7.4K
12:20 70.54 70.58 70.54 70.56 1.9K
12:21 70.56 70.61 70.56 70.61 9.9K
12:22 70.58 70.60 70.51 70.52 9.7K
12:23 70.52 70.56 70.52 70.55 4.9K
12:24 70.55 70.56 70.53 70.53 8.4K
12:25 70.52 70.61 70.52 70.54 17.5K
12:26 70.54 70.59 70.52 70.55 5.3K
12:27 70.59 70.59 70.53 70.57 5.3K
12:28 70.53 70.57 70.53 70.53 5.2K
12:29 70.56 70.56 70.53 70.55 4.7K
12:30 70.53 70.58 70.52 70.55 18.7K
12:31 70.59 70.60 70.55 70.55 5.0K
12:32 70.55 70.58 70.55 70.56 16.8K
12:33 70.55 70.55 70.54 70.54 3.3K
12:34 70.54 70.54 70.50 70.51 11.2K
12:35 70.54 70.55 70.52 70.52 2.1K
12:36 70.55 70.60 70.51 70.58 6.9K
12:37 70.58 70.58 70.55 70.55 3.9K
12:38 70.55 70.58 70.55 70.56 3.1K
12:39 70.56 70.59 70.52 70.52 146.4K
12:40 70.51 70.55 70.51 70.51 19.2K
12:41 70.50 70.50 70.49 70.49 7.8K
12:42 70.48 70.49 70.45 70.45 10.9K
12:43 70.45 70.49 70.45 70.49 11.9K
12:44 70.49 70.49 70.30 70.32 220.7K
12:45 70.30 70.32 70.27 70.32 35.2K
12:46 70.30 70.32 70.25 70.25 14.2K
12:47 70.29 70.29 70.28 70.29 20.9K
12:48 70.24 70.24 70.20 70.23 34.8K
12:49 70.19 70.19 70.16 70.18 14.6K
12:50 70.16 70.18 70.15 70.16 27.5K
12:51 70.14 70.16 70.12 70.12 42.7K
12:52 70.09 70.09 70.00 70.09 159.0K
12:53 70.06 70.07 70.02 70.05 21.7K
12:54 70.02 70.08 70.02 70.04 34.2K
12:55 70.00 70.04 70.00 70.01 24.8K
12:56 70.03 70.04 69.95 69.96 121.7K
12:57 70.00 70.00 69.96 70.00 38.9K
12:58 70.02 70.04 70.01 70.04 9.1K
12:59 69.95 69.99 69.91 69.95 40.0K
13:00 69.88 70.02 69.88 70.00 82.0K
13:01 69.96 70.00 69.95 69.95 16.2K
13:02 69.93 69.99 69.93 69.99 13.8K
13:03 69.99 69.99 69.93 69.98 114.6K
13:04 69.98 70.03 69.98 70.01 47.2K
13:05 70.00 70.03 69.98 70.00 11.0K
13:06 70.00 70.10 70.00 70.07 17.5K
13:07 70.10 70.10 70.03 70.08 18.7K
13:08 70.07 70.12 70.07 70.08 11.2K
13:09 70.08 70.09 70.06 70.07 7.0K
13:10 70.06 70.12 70.06 70.12 5.7K
13:11 70.16 70.20 70.14 70.14 20.3K
13:12 70.17 70.17 70.03 70.09 14.6K
13:13 70.06 70.12 70.06 70.11 3.6K
13:14 70.11 70.13 70.11 70.13 2.0K
13:15 70.13 70.13 70.08 70.08 3.3K
13:16 70.07 70.10 70.02 70.09 28.0K
13:17 70.09 70.09 70.01 70.05 2.6K
13:18 70.05 70.05 70.00 70.01 31.1K
13:19 70.00 70.01 69.96 70.00 10.2K
13:20 69.96 70.04 69.96 69.99 7.6K
13:21 69.97 70.05 69.97 70.01 11.8K
13:22 70.04 70.08 70.02 70.04 18.2K
13:23 70.04 70.10 70.04 70.06 4.3K
13:24 70.10 70.18 70.10 70.15 18.5K
13:25 70.15 70.15 70.11 70.13 3.0K
13:26 70.13 70.18 70.10 70.15 4.5K
13:27 70.15 70.33 70.15 70.33 90.5K
13:28 70.30 70.31 70.26 70.27 8.6K
13:29 70.28 70.31 70.26 70.26 4.4K
13:30 70.25 70.27 70.17 70.21 12.6K
13:31 70.18 70.23 70.18 70.22 4.8K
13:32 70.19 70.24 70.18 70.20 10.9K
13:33 70.20 70.24 70.20 70.21 26.0K
13:34 70.21 70.27 70.20 70.21 29.0K
13:35 70.26 70.26 70.12 70.16 54.6K
13:36 70.16 70.21 70.15 70.15 31.3K
13:37 70.16 70.19 70.16 70.19 4.7K
13:38 70.19 70.19 70.14 70.15 51.6K
13:39 70.14 70.18 70.10 70.13 9.8K
13:40 70.13 70.13 70.05 70.05 67.1K
13:41 70.05 70.11 70.02 70.05 19.8K
13:42 70.05 70.05 70.01 70.01 5.5K
13:43 70.01 70.04 70.01 70.04 11.2K
13:44 70.04 70.04 70.02 70.02 41.8K
13:45 70.03 70.03 69.93 69.93 56.8K
13:46 69.97 70.08 69.94 70.08 71.9K
13:47 70.06 70.15 70.06 70.15 14.7K
13:48 70.11 70.29 70.11 70.27 22.6K
13:49 70.30 70.34 70.30 70.30 64.1K
13:50 70.30 70.31 70.26 70.26 10.8K
13:51 70.23 70.28 70.23 70.28 26.8K
13:52 70.27 70.27 70.19 70.19 16.0K
13:53 70.30 70.30 70.18 70.18 58.8K
13:54 70.21 70.21 70.19 70.20 3.3K
13:55 70.21 70.21 70.18 70.18 5.3K
13:56 70.18 70.18 70.16 70.16 3.8K
13:57 70.16 70.19 70.08 70.08 137.4K
13:58 70.08 70.21 70.06 70.10 48.7K
13:59 70.14 70.14 70.10 70.13 26.6K
14:00 70.14 70.14 70.07 70.07 1.8K
14:01 70.06 70.10 70.02 70.03 6.6K
14:02 70.02 70.03 70.00 70.02 31.0K
14:03 69.97 69.99 69.97 69.97 97.8K
14:04 69.97 69.97 69.95 69.97 9.9K
14:05 69.97 69.97 69.91 69.91 146.4K
14:06 69.92 69.92 69.87 69.90 108.4K
14:07 69.90 69.90 69.85 69.86 16.8K
14:08 69.86 69.92 69.83 69.88 138.3K
14:09 69.84 69.87 69.83 69.86 42.1K
14:10 69.86 69.86 69.83 69.83 9.3K
14:11 69.83 69.86 69.83 69.86 56.7K
14:12 69.86 69.86 69.83 69.86 18.0K
14:13 69.84 69.84 69.82 69.82 34.5K
14:14 69.80 69.85 69.75 69.85 88.3K
14:15 69.84 69.84 69.75 69.75 24.7K
14:16 69.70 69.75 69.70 69.74 16.4K
14:17 69.74 69.83 69.74 69.79 83.4K
14:18 69.78 69.88 69.78 69.84 60.6K
14:19 69.85 69.86 69.70 69.70 20.7K
14:20 69.75 69.75 69.58 69.60 73.6K
14:21 69.61 69.63 69.58 69.59 22.5K
14:22 69.60 69.60 69.51 69.51 60.5K
14:23 69.50 69.55 69.50 69.55 198.6K
14:24 69.55 69.61 69.54 69.55 8.2K
14:25 69.54 69.58 69.51 69.58 105.7K
14:26 69.58 69.59 69.55 69.59 20.8K
14:27 69.59 69.59 69.52 69.52 38.8K
14:28 69.52 69.53 69.50 69.50 142.7K
14:29 69.50 69.52 69.47 69.52 108.6K
14:30 69.55 69.60 69.48 69.50 14.4K
14:31 69.50 69.50 69.40 69.40 95.8K
14:32 69.43 69.43 69.35 69.40 132.6K
14:33 69.37 69.48 69.37 69.48 108.4K
14:34 69.44 69.48 69.41 69.48 56.2K
14:35 69.53 69.57 69.52 69.54 40.0K
14:36 69.53 69.53 69.50 69.52 21.4K
14:37 69.50 69.60 69.50 69.58 76.0K
14:38 69.58 69.65 69.52 69.57 158.5K
14:39 69.57 69.62 69.55 69.56 8.7K
14:40 69.56 69.58 69.45 69.48 60.8K
14:41 69.46 69.46 69.34 69.34 77.0K
14:42 69.36 69.39 69.31 69.39 72.1K
14:43 69.39 69.46 69.35 69.44 60.0K
14:44 69.42 69.42 69.37 69.37 14.8K
14:45 69.37 69.45 69.34 69.45 93.3K
14:46 69.41 69.50 69.40 69.41 34.1K
14:47 69.44 69.53 69.44 69.52 48.6K
14:48 69.52 69.57 69.50 69.54 19.4K
14:49 69.53 69.59 69.50 69.50 13.7K
14:50 69.50 69.59 69.50 69.56 43.6K
14:51 69.56 69.59 69.51 69.56 42.1K
14:52 69.52 69.55 69.51 69.54 41.3K
14:53 69.50 69.50 69.44 69.44 130.3K
14:54 69.44 69.45 69.42 69.44 136.4K
14:55 69.39 69.45 69.36 69.41 106.1K
14:56 69.41 69.45 69.35 69.35 151.1K
14:57 69.40 69.41 69.34 69.35 66.4K
14:58 69.34 69.35 69.32 69.35 26.3K
14:59 69.34 69.35 69.30 69.30 56.1K
15:00 69.27 69.32 69.27 69.28 81.4K
15:01 69.26 69.34 69.26 69.33 203.3K
15:02 69.32 69.34 69.26 69.33 124.9K
15:03 69.30 69.33 69.26 69.29 69.6K
15:04 69.26 69.26 69.23 69.24 113.1K
15:05 69.24 69.24 69.22 69.24 213.8K
15:06 69.25 69.28 69.19 69.19 92.1K
15:07 69.21 69.21 69.16 69.16 131.2K
15:08 69.19 69.22 69.18 69.22 145.1K
15:09 69.21 69.23 69.21 69.23 158.2K
15:10 69.27 69.37 69.23 69.37 221.7K
15:11 69.34 69.41 69.34 69.40 212.9K
15:12 69.43 69.46 69.43 69.44 55.9K
15:13 69.41 69.43 69.40 69.41 128.1K
15:14 69.48 69.48 69.43 69.43 88.3K
15:15 69.40 69.40 69.30 69.32 186.9K
15:16 69.33 69.38 69.30 69.38 236.4K
15:17 69.32 69.36 69.32 69.35 111.8K
15:18 69.34 69.34 69.25 69.26 145.3K
15:19 69.25 69.30 69.25 69.30 276.9K
15:20 69.30 69.31 69.25 69.25 120.0K
15:21 69.27 69.28 69.27 69.28 104.8K
15:22 69.28 69.28 69.26 69.26 95.7K
15:23 69.24 69.30 69.24 69.30 138.4K
15:24 69.28 69.28 69.20 69.23 185.6K
15:25 69.23 69.25 69.23 69.25 60.8K
15:26 69.25 69.29 69.25 69.27 41.4K
15:27 69.27 69.29 69.26 69.29 69.3K
15:28 69.28 69.34 69.28 69.34 57.2K
15:29 69.34 69.45 69.28 69.28 65.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available