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 72.15 72.15 72.15 72.15 213.9K
09:15 72.04 72.09 71.77 71.90 915.6K
09:16 71.92 71.92 71.50 71.51 521.3K
09:17 71.55 71.55 71.36 71.39 365.4K
09:18 71.29 71.38 71.29 71.36 311.1K
09:19 71.26 71.36 71.26 71.36 159.1K
09:20 71.41 71.59 71.40 71.54 185.6K
09:21 71.50 71.58 71.50 71.57 149.2K
09:22 71.58 71.65 71.54 71.65 133.0K
09:23 71.65 71.71 71.64 71.71 111.3K
09:24 71.70 71.80 71.70 71.80 128.2K
09:25 71.80 71.81 71.69 71.69 211.2K
09:26 71.70 71.76 71.62 71.76 219.9K
09:27 71.80 71.80 71.71 71.71 35.2K
09:28 71.74 71.74 71.63 71.66 48.4K
09:29 71.69 71.69 71.53 71.57 112.9K
09:30 71.56 71.56 71.45 71.54 203.2K
09:31 71.51 71.59 71.50 71.59 52.7K
09:32 71.55 71.57 71.54 71.55 54.0K
09:33 71.57 71.60 71.53 71.57 17.0K
09:34 71.61 71.70 71.61 71.70 34.6K
09:35 71.70 71.72 71.64 71.64 42.7K
09:36 71.65 71.65 71.56 71.56 87.6K
09:37 71.60 71.61 71.57 71.61 23.2K
09:38 71.60 71.62 71.58 71.60 39.4K
09:39 71.60 71.60 71.56 71.56 46.8K
09:40 71.55 71.55 71.45 71.45 71.8K
09:41 71.41 71.45 71.41 71.45 98.5K
09:42 71.45 71.47 71.44 71.45 24.5K
09:43 71.46 71.52 71.42 71.50 21.6K
09:44 71.47 71.55 71.47 71.55 39.0K
09:45 71.54 71.55 71.44 71.44 89.3K
09:46 71.40 71.53 71.40 71.53 78.0K
09:47 71.53 71.62 71.53 71.57 58.4K
09:48 71.57 71.57 71.52 71.52 35.3K
09:49 71.52 71.56 71.52 71.56 31.0K
09:50 71.53 71.62 71.53 71.62 24.3K
09:51 71.62 71.62 71.60 71.62 37.8K
09:52 71.62 71.69 71.60 71.67 77.2K
09:53 71.68 71.68 71.61 71.67 47.8K
09:54 71.71 71.75 71.69 71.71 52.0K
09:55 71.74 71.74 71.59 71.65 30.4K
09:56 71.65 71.70 71.61 71.63 27.2K
09:57 71.64 71.69 71.64 71.66 16.0K
09:58 71.70 71.71 71.48 71.48 209.9K
09:59 71.50 71.50 71.46 71.48 31.0K
10:00 71.52 71.58 71.50 71.50 35.4K
10:01 71.52 71.58 71.50 71.52 24.1K
10:02 71.55 71.58 71.53 71.58 14.2K
10:03 71.54 71.58 71.54 71.55 8.8K
10:04 71.55 71.58 71.53 71.56 18.8K
10:05 71.52 71.55 71.50 71.55 72.8K
10:06 71.55 71.55 71.50 71.55 22.1K
10:07 71.51 71.54 71.47 71.50 8.4K
10:08 71.46 71.52 71.46 71.52 6.7K
10:09 71.45 71.48 71.43 71.48 16.8K
10:10 71.50 71.55 71.47 71.54 37.6K
10:11 71.54 71.57 71.51 71.53 19.8K
10:12 71.55 71.55 71.48 71.48 20.3K
10:13 71.48 71.49 71.40 71.40 66.3K
10:14 71.44 71.47 71.41 71.47 25.2K
10:15 71.50 71.50 71.45 71.45 32.7K
10:16 71.45 71.50 71.41 71.43 64.7K
10:17 71.43 71.50 71.43 71.50 18.5K
10:18 71.48 71.48 71.42 71.43 15.7K
10:19 71.41 71.45 71.33 71.33 75.4K
10:20 71.31 71.31 71.25 71.30 70.5K
10:21 71.30 71.39 71.30 71.35 29.6K
10:22 71.38 71.38 71.35 71.35 11.2K
10:23 71.35 71.37 71.30 71.32 31.0K
10:24 71.31 71.32 71.25 71.25 66.6K
10:25 71.26 71.35 71.25 71.35 69.7K
10:26 71.36 71.40 71.35 71.36 9.8K
10:27 71.34 71.40 71.34 71.38 22.2K
10:28 71.39 71.40 71.36 71.37 27.4K
10:29 71.37 71.45 71.35 71.45 65.8K
10:30 71.48 71.48 71.40 71.42 30.8K
10:31 71.42 71.45 71.41 71.42 5.9K
10:32 71.43 71.45 71.39 71.39 20.1K
10:33 71.43 71.44 71.36 71.43 12.8K
10:34 71.42 71.44 71.38 71.39 40.0K
10:35 71.41 71.43 71.38 71.40 10.5K
10:36 71.42 71.49 71.42 71.49 13.5K
10:37 71.48 71.65 71.48 71.62 86.0K
10:38 71.64 71.66 71.60 71.60 61.4K
10:39 71.64 71.64 71.57 71.59 15.5K
10:40 71.56 71.64 71.56 71.63 6.0K
10:41 71.63 71.68 71.63 71.65 24.1K
10:42 71.65 71.67 71.64 71.65 8.9K
10:43 71.65 71.68 71.65 71.68 19.8K
10:44 71.68 71.70 71.68 71.68 32.8K
10:45 71.68 71.68 71.63 71.63 29.0K
10:46 71.63 71.69 71.60 71.67 35.5K
10:47 71.69 71.84 71.69 71.84 144.5K
10:48 71.80 71.87 71.80 71.80 68.1K
10:49 71.82 71.82 71.79 71.82 40.2K
10:50 71.83 71.87 71.82 71.83 40.1K
10:51 71.84 71.84 71.78 71.78 14.3K
10:52 71.80 71.80 71.77 71.77 8.9K
10:53 71.77 71.77 71.73 71.73 24.4K
10:54 71.75 71.77 71.73 71.77 5.0K
10:55 71.77 71.82 71.77 71.81 50.0K
10:56 71.83 71.84 71.80 71.81 25.2K
10:57 71.82 71.83 71.80 71.83 19.5K
10:58 71.79 71.82 71.76 71.80 36.6K
10:59 71.82 71.84 71.79 71.82 29.9K
11:00 71.83 71.89 71.82 71.89 97.5K
11:01 71.89 71.94 71.89 71.92 51.7K
11:02 71.92 71.93 71.92 71.93 29.4K
11:03 71.93 71.94 71.92 71.92 60.2K
11:04 71.90 72.06 71.90 72.02 507.4K
11:05 72.02 72.09 72.01 72.05 33.4K
11:06 72.05 72.10 72.05 72.09 75.6K
11:07 72.10 72.14 72.10 72.10 39.3K
11:08 72.11 72.12 72.04 72.04 121.2K
11:09 72.04 72.06 72.00 72.01 227.2K
11:10 72.01 72.06 72.01 72.03 39.6K
11:11 72.03 72.05 72.00 72.01 141.4K
11:12 72.01 72.05 72.00 72.00 52.2K
11:13 72.04 72.05 72.00 72.03 13.1K
11:14 72.01 72.06 72.01 72.06 71.5K
11:15 72.06 72.08 72.01 72.03 13.9K
11:16 72.01 72.08 72.01 72.08 59.1K
11:17 72.07 72.08 72.03 72.08 12.8K
11:18 72.08 72.08 72.01 72.01 128.7K
11:19 72.01 72.05 72.01 72.01 18.6K
11:20 72.01 72.06 72.01 72.03 14.3K
11:21 72.03 72.06 72.01 72.05 70.7K
11:22 72.05 72.05 72.02 72.05 38.1K
11:23 72.05 72.07 72.04 72.06 19.7K
11:24 72.05 72.05 72.01 72.01 14.6K
11:25 72.03 72.04 72.03 72.04 55.7K
11:26 72.03 72.04 72.01 72.03 19.0K
11:27 72.03 72.03 72.01 72.03 10.8K
11:28 72.03 72.15 72.03 72.12 146.8K
11:29 72.15 72.15 72.10 72.13 43.2K
11:30 72.11 72.11 72.07 72.07 23.8K
11:31 72.10 72.13 72.10 72.13 32.6K
11:32 72.12 72.15 72.12 72.13 28.7K
11:33 72.11 72.11 72.05 72.09 6.5K
11:34 72.05 72.09 72.05 72.07 37.4K
11:35 72.06 72.11 72.06 72.10 45.7K
11:36 72.05 72.08 72.05 72.06 165.0K
11:37 72.06 72.07 72.02 72.05 16.1K
11:38 72.06 72.08 72.03 72.08 39.3K
11:39 72.08 72.08 72.02 72.05 2.7K
11:40 72.04 72.05 72.02 72.02 9.0K
11:41 72.02 72.04 72.01 72.01 14.5K
11:42 72.01 72.03 72.00 72.03 35.4K
11:43 72.01 72.03 72.01 72.01 21.9K
11:44 72.03 72.03 72.00 72.01 17.2K
11:45 72.01 72.03 72.01 72.01 9.0K
11:46 72.03 72.08 72.01 72.06 210.2K
11:47 72.10 72.13 72.10 72.13 21.0K
11:48 72.13 72.15 72.10 72.10 193.2K
11:49 72.09 72.15 72.08 72.15 33.2K
11:50 72.08 72.10 72.04 72.08 74.8K
11:51 72.07 72.19 72.07 72.19 58.7K
11:52 72.20 72.24 72.19 72.24 110.8K
11:53 72.21 72.28 72.21 72.23 106.3K
11:54 72.23 72.23 72.11 72.11 14.5K
11:55 72.13 72.13 72.10 72.10 25.2K
11:56 72.10 72.14 72.10 72.13 17.3K
11:57 72.14 72.14 72.10 72.14 25.7K
11:58 72.12 72.15 72.10 72.10 34.2K
11:59 72.13 72.13 72.10 72.13 21.5K
12:00 72.14 72.17 72.11 72.17 28.6K
12:01 72.17 72.21 72.15 72.21 22.1K
12:02 72.18 72.20 72.17 72.20 37.0K
12:03 72.25 72.28 72.22 72.28 59.9K
12:04 72.29 72.44 72.29 72.44 286.5K
12:05 72.44 72.44 72.30 72.30 126.4K
12:06 72.31 72.38 72.31 72.31 29.9K
12:07 72.34 72.34 72.25 72.30 90.8K
12:08 72.34 72.44 72.30 72.41 66.9K
12:09 72.41 72.50 72.41 72.48 753.0K
12:10 72.50 72.63 72.47 72.63 346.2K
12:11 72.63 72.69 72.58 72.66 167.0K
12:12 72.67 72.67 72.60 72.62 91.0K
12:13 72.60 72.70 72.60 72.70 160.2K
12:14 72.72 72.72 72.65 72.65 73.5K
12:15 72.65 72.69 72.58 72.58 137.5K
12:16 72.58 72.61 72.53 72.53 44.4K
12:17 72.50 72.60 72.50 72.60 130.7K
12:18 72.64 72.65 72.60 72.60 50.1K
12:19 72.60 72.64 72.57 72.64 61.3K
12:20 72.66 72.66 72.56 72.60 74.6K
12:21 72.56 72.58 72.53 72.53 51.0K
12:22 72.54 72.54 72.48 72.48 67.3K
12:23 72.48 72.49 72.45 72.49 78.8K
12:24 72.48 72.54 72.48 72.53 90.3K
12:25 72.50 72.57 72.50 72.57 74.6K
12:26 72.60 72.64 72.58 72.64 61.2K
12:27 72.63 72.64 72.58 72.63 74.2K
12:28 72.60 72.64 72.60 72.61 46.3K
12:29 72.63 72.65 72.59 72.60 58.7K
12:30 72.61 72.65 72.60 72.65 70.4K
12:31 72.66 72.69 72.66 72.69 47.1K
12:32 72.69 72.70 72.67 72.69 52.9K
12:33 72.69 72.73 72.68 72.73 28.1K
12:34 72.73 72.78 72.73 72.75 91.2K
12:35 72.75 72.83 72.74 72.83 116.0K
12:36 72.80 72.85 72.80 72.85 94.8K
12:37 72.82 72.85 72.82 72.83 98.6K
12:38 72.83 72.88 72.82 72.87 114.9K
12:39 72.87 72.89 72.82 72.88 42.8K
12:40 72.85 72.90 72.85 72.90 109.2K
12:41 72.88 72.89 72.82 72.82 83.0K
12:42 72.82 72.87 72.82 72.87 58.5K
12:43 72.86 72.95 72.86 72.91 69.6K
12:44 72.93 72.93 72.88 72.90 170.1K
12:45 72.90 72.95 72.90 72.95 74.6K
12:46 72.95 72.96 72.92 72.95 45.8K
12:47 72.96 72.99 72.95 72.95 167.1K
12:48 72.95 72.99 72.95 72.99 51.2K
12:49 72.96 73.00 72.96 72.99 107.0K
12:50 73.08 73.08 73.00 73.05 485.0K
12:51 73.06 73.06 72.98 72.98 99.8K
12:52 73.00 73.03 73.00 73.03 143.9K
12:53 73.01 73.01 72.96 72.96 132.0K
12:54 72.96 73.00 72.96 73.00 53.1K
12:55 73.00 73.04 72.95 73.00 119.1K
12:56 72.97 73.02 72.97 72.98 37.9K
12:57 73.00 73.01 72.98 73.00 65.8K
12:58 73.02 73.04 73.00 73.01 50.5K
12:59 73.04 73.05 72.90 72.90 285.8K
13:00 72.96 73.03 72.92 72.96 389.5K
13:01 72.96 72.96 72.80 72.80 131.7K
13:02 72.85 72.85 72.63 72.69 206.0K
13:03 72.70 72.76 72.70 72.76 53.1K
13:04 72.72 72.75 72.70 72.73 43.0K
13:05 72.73 72.84 72.73 72.84 47.5K
13:06 72.88 72.88 72.79 72.86 61.5K
13:07 72.86 72.87 72.83 72.83 29.6K
13:08 72.87 72.87 72.80 72.80 95.1K
13:09 72.79 72.83 72.78 72.78 27.1K
13:10 72.82 72.82 72.76 72.76 33.4K
13:11 72.79 72.82 72.76 72.80 19.5K
13:12 72.77 72.80 72.66 72.66 95.5K
13:13 72.67 72.76 72.67 72.70 54.3K
13:14 72.74 72.77 72.70 72.72 44.7K
13:15 72.75 72.76 72.72 72.75 32.9K
13:16 72.75 72.75 72.61 72.69 141.7K
13:17 72.68 72.68 72.60 72.68 77.0K
13:18 72.70 72.70 72.65 72.69 41.1K
13:19 72.69 72.69 72.63 72.65 21.5K
13:20 72.65 72.65 72.62 72.65 32.2K
13:21 72.65 72.74 72.65 72.74 102.6K
13:22 72.74 72.75 72.73 72.75 22.0K
13:23 72.73 72.79 72.72 72.79 400.6K
13:24 72.78 72.78 72.75 72.75 51.1K
13:25 72.77 72.78 72.75 72.78 63.5K
13:26 72.76 72.78 72.76 72.76 30.6K
13:27 72.73 72.79 72.73 72.78 16.1K
13:28 72.78 72.79 72.74 72.79 34.0K
13:29 72.78 72.82 72.68 72.68 150.0K
13:30 72.66 72.70 72.60 72.60 73.0K
13:31 72.60 72.65 72.60 72.64 139.0K
13:32 72.65 72.68 72.61 72.61 42.4K
13:33 72.64 72.64 72.60 72.63 35.6K
13:34 72.61 72.64 72.60 72.64 45.1K
13:35 72.63 72.65 72.61 72.63 27.9K
13:36 72.60 72.62 72.58 72.60 56.0K
13:37 72.55 72.60 72.55 72.59 12.5K
13:38 72.57 72.65 72.56 72.65 95.1K
13:39 72.65 72.65 72.61 72.63 17.4K
13:40 72.64 72.65 72.59 72.62 6.6K
13:41 72.60 72.64 72.57 72.58 23.0K
13:42 72.62 72.62 72.46 72.48 165.0K
13:43 72.50 72.51 72.44 72.44 59.1K
13:44 72.44 72.44 72.38 72.38 23.7K
13:45 72.40 72.40 72.28 72.29 78.2K
13:46 72.32 72.35 72.30 72.30 53.7K
13:47 72.33 72.36 72.30 72.36 51.6K
13:48 72.40 72.42 72.39 72.40 21.0K
13:49 72.40 72.40 72.37 72.39 32.3K
13:50 72.39 72.39 72.34 72.37 21.1K
13:51 72.39 72.45 72.39 72.45 22.5K
13:52 72.45 72.50 72.45 72.46 18.8K
13:53 72.50 72.59 72.49 72.59 45.7K
13:54 72.59 72.65 72.59 72.62 16.4K
13:55 72.62 72.65 72.60 72.64 36.0K
13:56 72.65 72.67 72.62 72.67 21.4K
13:57 72.68 72.76 72.68 72.70 50.4K
13:58 72.70 72.74 72.66 72.66 25.2K
13:59 72.70 72.70 72.66 72.68 17.2K
14:00 72.68 72.72 72.65 72.70 17.5K
14:01 72.70 72.70 72.67 72.70 6.5K
14:02 72.69 72.71 72.67 72.68 17.7K
14:03 72.68 72.69 72.62 72.62 27.3K
14:04 72.62 72.65 72.62 72.64 45.5K
14:05 72.64 72.64 72.61 72.61 12.2K
14:06 72.64 72.64 72.54 72.55 28.0K
14:07 72.53 72.63 72.53 72.62 20.7K
14:08 72.58 72.62 72.58 72.59 11.4K
14:09 72.62 72.62 72.55 72.59 14.1K
14:10 72.61 72.68 72.58 72.68 8.4K
14:11 72.64 72.64 72.60 72.64 30.3K
14:12 72.64 72.66 72.60 72.64 6.4K
14:13 72.60 72.63 72.58 72.61 17.9K
14:14 72.62 72.63 72.58 72.63 22.0K
14:15 72.63 72.63 72.60 72.63 5.4K
14:16 72.63 72.63 72.60 72.63 9.2K
14:17 72.62 72.62 72.55 72.60 26.0K
14:18 72.60 72.60 72.58 72.58 3.8K
14:19 72.60 72.61 72.58 72.58 33.3K
14:20 72.60 72.60 72.55 72.56 19.4K
14:21 72.56 72.59 72.55 72.59 16.1K
14:22 72.57 72.59 72.55 72.55 9.2K
14:23 72.52 72.55 72.51 72.55 26.8K
14:24 72.51 72.59 72.51 72.59 15.6K
14:25 72.59 72.59 72.55 72.58 3.8K
14:26 72.57 72.59 72.52 72.59 18.1K
14:27 72.60 72.62 72.57 72.62 26.5K
14:28 72.61 72.65 72.60 72.62 34.9K
14:29 72.62 72.63 72.60 72.62 6.8K
14:30 72.60 72.67 72.60 72.65 26.3K
14:31 72.67 72.69 72.65 72.69 15.1K
14:32 72.65 72.65 72.62 72.65 23.2K
14:33 72.65 72.65 72.60 72.65 10.6K
14:34 72.65 72.67 72.62 72.65 35.4K
14:35 72.63 72.63 72.55 72.58 25.5K
14:36 72.57 72.64 72.57 72.59 15.3K
14:37 72.62 72.62 72.55 72.60 21.8K
14:38 72.63 72.63 72.56 72.58 22.4K
14:39 72.58 72.60 72.55 72.56 11.6K
14:40 72.56 72.60 72.56 72.59 14.9K
14:41 72.60 72.60 72.59 72.60 13.4K
14:42 72.60 72.62 72.55 72.62 38.3K
14:43 72.62 72.62 72.59 72.60 38.9K
14:44 72.56 72.59 72.55 72.55 11.1K
14:45 72.55 72.57 72.55 72.55 14.4K
14:46 72.55 72.59 72.55 72.55 9.3K
14:47 72.54 72.58 72.53 72.58 21.5K
14:48 72.59 72.60 72.56 72.60 7.2K
14:49 72.58 72.59 72.55 72.55 27.6K
14:50 72.59 72.59 72.51 72.55 50.5K
14:51 72.52 72.53 72.44 72.44 38.6K
14:52 72.43 72.48 72.43 72.45 17.4K
14:53 72.47 72.48 72.47 72.47 36.7K
14:54 72.48 72.48 72.45 72.45 14.6K
14:55 72.49 72.50 72.45 72.50 14.4K
14:56 72.48 72.48 72.42 72.42 23.4K
14:57 72.47 72.47 72.41 72.41 20.5K
14:58 72.44 72.44 72.40 72.43 16.0K
14:59 72.43 72.45 72.40 72.45 59.5K
15:00 72.44 72.48 72.43 72.47 28.7K
15:01 72.45 72.47 72.42 72.42 80.5K
15:02 72.42 72.48 72.42 72.47 32.0K
15:03 72.47 72.48 72.43 72.43 47.2K
15:04 72.47 72.47 72.42 72.47 39.7K
15:05 72.46 72.53 72.46 72.53 83.1K
15:06 72.50 72.52 72.50 72.50 30.8K
15:07 72.50 72.53 72.50 72.50 39.8K
15:08 72.50 72.52 72.45 72.49 68.4K
15:09 72.49 72.49 72.42 72.47 56.6K
15:10 72.48 72.48 72.45 72.45 46.5K
15:11 72.45 72.47 72.45 72.45 115.0K
15:12 72.44 72.45 72.42 72.42 83.6K
15:13 72.44 72.44 72.41 72.43 37.2K
15:14 72.42 72.44 72.40 72.43 90.2K
15:15 72.40 72.45 72.40 72.45 126.2K
15:16 72.44 72.48 72.43 72.44 220.0K
15:17 72.50 72.55 72.50 72.52 81.7K
15:18 72.51 72.57 72.51 72.56 151.3K
15:19 72.55 72.59 72.55 72.56 89.7K
15:20 72.59 72.63 72.58 72.60 128.6K
15:21 72.60 72.60 72.59 72.59 216.7K
15:22 72.58 72.60 72.57 72.60 169.8K
15:23 72.59 72.60 72.55 72.55 101.6K
15:24 72.52 72.56 72.47 72.52 140.5K
15:25 72.53 72.53 72.41 72.45 193.4K
15:26 72.45 72.48 72.42 72.45 71.4K
15:27 72.48 72.50 72.45 72.48 68.4K
15:28 72.48 72.49 72.46 72.49 81.8K
15:29 72.46 72.49 72.45 72.49 96.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available