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 72.96 72.96 72.96 72.96 118.7K
09:15 72.83 73.20 72.67 73.20 344.3K
09:16 73.20 73.20 72.99 72.99 538.8K
09:17 72.92 72.92 72.84 72.91 179.7K
09:18 72.93 73.07 72.93 73.07 136.7K
09:19 73.05 73.12 73.02 73.11 59.9K
09:20 73.14 73.14 72.97 73.01 182.6K
09:21 73.02 73.09 72.99 73.04 186.5K
09:22 73.11 73.11 73.07 73.10 41.9K
09:23 73.09 73.09 73.00 73.00 104.1K
09:24 73.00 73.00 72.95 72.97 69.8K
09:25 72.97 73.03 72.95 73.03 73.1K
09:26 73.03 73.10 72.98 73.10 32.0K
09:27 73.09 73.25 73.05 73.21 151.8K
09:28 73.20 73.20 73.17 73.17 46.1K
09:29 73.19 73.19 73.14 73.14 41.0K
09:30 73.15 73.37 73.15 73.36 106.4K
09:31 73.27 73.36 73.27 73.35 158.7K
09:32 73.33 73.40 73.26 73.40 118.8K
09:33 73.40 73.48 73.36 73.47 152.3K
09:34 73.44 73.48 73.41 73.48 138.0K
09:35 73.45 73.50 73.45 73.48 62.7K
09:36 73.45 73.45 73.42 73.44 65.4K
09:37 73.40 73.52 73.40 73.44 120.2K
09:38 73.48 73.52 73.44 73.48 50.5K
09:39 73.49 73.50 73.45 73.46 56.6K
09:40 73.45 73.45 73.40 73.40 44.7K
09:41 73.43 73.43 73.28 73.28 41.3K
09:42 73.31 73.34 73.29 73.31 33.6K
09:43 73.33 73.35 73.28 73.35 74.1K
09:44 73.35 73.45 73.35 73.45 95.9K
09:45 73.38 73.47 73.37 73.43 107.4K
09:46 73.47 73.47 73.37 73.37 24.6K
09:47 73.40 73.40 73.33 73.36 32.6K
09:48 73.36 73.38 73.32 73.32 72.7K
09:49 73.33 73.34 73.30 73.30 33.5K
09:50 73.30 73.35 73.26 73.30 31.7K
09:51 73.27 73.29 73.25 73.25 15.5K
09:52 73.25 73.27 73.22 73.22 31.1K
09:53 73.23 73.25 73.23 73.25 13.0K
09:54 73.23 73.25 73.11 73.16 124.3K
09:55 73.13 73.20 73.10 73.10 43.6K
09:56 73.09 73.24 73.05 73.24 75.4K
09:57 73.25 73.25 73.22 73.25 62.0K
09:58 73.25 73.39 73.25 73.36 186.5K
09:59 73.33 73.40 73.32 73.39 28.5K
10:00 73.44 73.44 73.37 73.38 91.5K
10:01 73.41 73.41 73.29 73.33 61.4K
10:02 73.28 73.34 73.27 73.30 28.8K
10:03 73.27 73.32 73.27 73.29 61.5K
10:04 73.29 73.29 73.22 73.22 28.9K
10:05 73.19 73.23 73.15 73.20 26.4K
10:06 73.17 73.21 73.15 73.16 22.9K
10:07 73.16 73.20 73.16 73.20 16.6K
10:08 73.17 73.19 73.16 73.18 16.3K
10:09 73.15 73.16 73.11 73.16 88.8K
10:10 73.16 73.18 73.05 73.11 126.2K
10:11 73.15 73.19 73.14 73.14 9.8K
10:12 73.17 73.20 73.17 73.19 13.5K
10:13 73.20 73.23 73.19 73.23 41.9K
10:14 73.20 73.21 73.16 73.18 20.6K
10:15 73.18 73.22 73.17 73.20 14.9K
10:16 73.18 73.20 73.08 73.08 49.4K
10:17 73.08 73.12 73.07 73.08 36.0K
10:18 73.08 73.08 73.04 73.07 33.5K
10:19 73.08 73.10 73.02 73.06 39.6K
10:20 73.06 73.08 72.96 73.00 132.0K
10:21 73.00 73.15 72.96 73.05 59.8K
10:22 73.05 73.14 73.05 73.13 14.9K
10:23 73.12 73.18 73.12 73.17 17.8K
10:24 73.15 73.17 73.11 73.11 16.6K
10:25 73.15 73.15 73.05 73.05 26.0K
10:26 73.05 73.05 72.95 73.00 65.4K
10:27 72.99 73.02 72.96 73.00 31.2K
10:28 73.00 73.09 73.00 73.09 34.4K
10:29 73.06 73.30 73.04 73.25 144.5K
10:30 73.21 73.21 73.15 73.16 43.3K
10:31 73.16 73.28 73.14 73.28 95.2K
10:32 73.26 73.34 73.24 73.31 37.1K
10:33 73.34 73.34 73.18 73.18 158.9K
10:34 73.15 73.20 73.15 73.20 7.1K
10:35 73.20 73.20 73.14 73.16 30.6K
10:36 73.15 73.15 73.06 73.06 16.1K
10:37 73.06 73.06 72.95 72.97 90.6K
10:38 73.00 73.03 72.90 73.00 179.7K
10:39 72.99 73.04 72.95 73.04 30.9K
10:40 73.03 73.03 72.98 73.00 26.8K
10:41 73.00 73.05 73.00 73.04 26.2K
10:42 73.02 73.05 72.99 73.00 17.5K
10:43 73.01 73.08 73.00 73.04 176.2K
10:44 73.09 73.09 73.04 73.04 13.4K
10:45 73.04 73.06 72.99 72.99 36.1K
10:46 72.92 72.96 72.90 72.93 30.6K
10:47 72.93 72.97 72.89 72.95 20.6K
10:48 72.95 72.96 72.94 72.94 5.3K
10:49 72.94 72.94 72.87 72.90 30.7K
10:50 72.91 72.99 72.91 72.99 69.5K
10:51 72.99 73.06 72.99 73.02 44.8K
10:52 73.03 73.03 72.99 73.01 17.4K
10:53 73.01 73.04 72.99 73.01 25.9K
10:54 72.99 73.00 72.93 72.94 14.9K
10:55 72.91 72.97 72.91 72.97 8.0K
10:56 72.98 72.98 72.94 72.95 36.2K
10:57 72.95 72.97 72.95 72.97 8.1K
10:58 72.97 72.98 72.95 72.98 4.0K
10:59 72.97 72.97 72.90 72.93 15.6K
11:00 72.92 72.93 72.92 72.93 21.3K
11:01 72.93 72.97 72.93 72.95 15.5K
11:02 72.96 73.00 72.96 73.00 25.3K
11:03 73.00 73.00 72.95 72.95 18.6K
11:04 72.93 72.93 72.92 72.92 86.9K
11:05 72.93 72.97 72.92 72.97 15.4K
11:06 72.97 73.00 72.97 73.00 5.6K
11:07 72.97 73.04 72.97 73.00 76.3K
11:08 72.99 73.04 72.98 73.04 19.8K
11:09 73.04 73.05 73.01 73.02 10.0K
11:10 73.03 73.03 72.98 72.98 29.3K
11:11 72.97 73.01 72.94 72.99 11.6K
11:12 72.99 73.00 72.99 72.99 3.8K
11:13 72.98 72.98 72.93 72.96 13.5K
11:14 72.97 72.99 72.94 72.99 8.7K
11:15 73.00 73.08 73.00 73.07 54.8K
11:16 73.05 73.09 73.05 73.09 24.6K
11:17 73.09 73.15 73.09 73.14 19.4K
11:18 73.13 73.14 73.09 73.09 20.2K
11:19 73.09 73.12 73.07 73.12 22.9K
11:20 73.10 73.12 73.10 73.12 8.4K
11:21 73.11 73.11 73.06 73.10 11.0K
11:22 73.08 73.11 73.08 73.10 6.3K
11:23 73.12 73.15 73.10 73.12 10.3K
11:24 73.14 73.15 73.12 73.13 17.0K
11:25 73.13 73.14 73.11 73.13 26.4K
11:26 73.13 73.13 73.11 73.13 7.2K
11:27 73.13 73.13 73.12 73.12 17.4K
11:28 73.13 73.13 73.08 73.08 46.8K
11:29 73.08 73.11 73.08 73.11 4.0K
11:30 73.11 73.13 73.09 73.09 19.2K
11:31 73.09 73.11 73.09 73.10 10.8K
11:32 73.08 73.16 73.08 73.16 47.9K
11:33 73.15 73.35 73.15 73.31 117.8K
11:34 73.30 73.33 73.30 73.32 27.8K
11:35 73.32 73.32 73.23 73.23 18.2K
11:36 73.27 73.27 73.23 73.26 37.6K
11:37 73.26 73.26 73.18 73.21 48.5K
11:38 73.25 73.25 73.18 73.18 22.7K
11:39 73.22 73.25 73.18 73.24 50.0K
11:40 73.24 73.35 73.21 73.35 77.1K
11:41 73.35 73.35 73.33 73.35 27.1K
11:42 73.34 73.35 73.31 73.32 13.9K
11:43 73.33 73.34 73.32 73.34 23.3K
11:44 73.34 73.34 73.27 73.30 28.7K
11:45 73.32 73.32 73.26 73.26 25.9K
11:46 73.31 73.31 73.27 73.27 15.7K
11:47 73.30 73.30 73.25 73.26 24.5K
11:48 73.26 73.28 73.11 73.11 119.8K
11:49 73.15 73.15 73.05 73.08 17.5K
11:50 73.07 73.09 73.05 73.06 17.5K
11:51 73.05 73.08 73.05 73.06 14.0K
11:52 73.08 73.08 73.04 73.04 12.3K
11:53 73.05 73.08 73.04 73.04 8.5K
11:54 73.04 73.07 73.01 73.07 17.1K
11:55 73.03 73.09 73.03 73.09 12.6K
11:56 73.09 73.09 73.04 73.06 5.5K
11:57 73.05 73.09 73.05 73.09 11.2K
11:58 73.09 73.09 73.05 73.09 6.2K
11:59 73.08 73.10 73.05 73.08 12.3K
12:00 73.10 73.12 73.05 73.05 32.8K
12:01 73.05 73.08 73.00 73.08 106.1K
12:02 73.08 73.15 73.08 73.12 16.3K
12:03 73.14 73.14 73.05 73.09 31.8K
12:04 73.05 73.10 73.05 73.10 5.3K
12:05 73.07 73.10 73.01 73.01 35.9K
12:06 73.05 73.05 73.02 73.03 4.8K
12:07 73.03 73.04 72.97 72.99 37.9K
12:08 72.99 73.00 72.95 72.95 18.1K
12:09 72.95 72.95 72.91 72.91 27.9K
12:10 72.91 72.96 72.91 72.95 11.3K
12:11 72.95 72.95 72.87 72.87 86.7K
12:12 72.87 72.87 72.85 72.86 30.1K
12:13 72.87 72.88 72.86 72.88 6.6K
12:14 72.87 72.89 72.82 72.82 23.2K
12:15 72.84 72.84 72.75 72.77 75.3K
12:16 72.79 72.79 72.76 72.76 21.8K
12:17 72.75 72.80 72.71 72.74 40.9K
12:18 72.79 72.82 72.77 72.81 14.4K
12:19 72.83 72.90 72.83 72.90 18.8K
12:20 72.90 72.94 72.88 72.93 13.2K
12:21 72.93 72.96 72.90 72.91 43.6K
12:22 72.96 72.96 72.90 72.94 9.3K
12:23 72.90 72.93 72.85 72.89 13.4K
12:24 72.91 72.93 72.90 72.93 9.0K
12:25 72.93 72.94 72.90 72.93 6.2K
12:26 72.92 72.93 72.89 72.91 24.4K
12:27 72.89 72.90 72.85 72.90 11.3K
12:28 72.89 72.90 72.89 72.90 3.4K
12:29 72.90 72.98 72.89 72.94 32.6K
12:30 72.98 72.98 72.92 72.95 4.8K
12:31 72.95 72.98 72.86 72.98 76.3K
12:32 72.97 72.97 72.92 72.95 2.7K
12:33 72.96 72.98 72.93 72.98 9.9K
12:34 72.96 72.98 72.96 72.98 25.4K
12:35 72.98 73.03 72.98 73.03 5.6K
12:36 73.05 73.05 73.01 73.01 24.3K
12:37 73.04 73.08 73.02 73.05 8.2K
12:38 73.05 73.05 73.02 73.05 17.2K
12:39 73.02 73.07 73.02 73.05 11.8K
12:40 73.05 73.09 73.05 73.05 4.8K
12:41 73.07 73.07 73.01 73.02 15.8K
12:42 73.02 73.05 73.00 73.01 27.4K
12:43 73.01 73.01 72.95 72.95 33.6K
12:44 72.96 72.98 72.95 72.98 8.1K
12:45 72.97 72.98 72.92 72.97 19.7K
12:46 72.97 72.98 72.97 72.97 7.4K
12:47 72.98 72.98 72.95 72.98 6.6K
12:48 72.98 73.00 72.94 72.98 15.1K
12:49 72.98 73.00 72.98 72.98 3.0K
12:50 72.95 72.95 72.91 72.94 8.2K
12:51 72.94 72.98 72.94 72.98 9.9K
12:52 72.98 72.98 72.93 72.97 2.6K
12:53 72.94 72.99 72.94 72.96 5.2K
12:54 72.92 72.98 72.92 72.97 8.9K
12:55 72.97 72.98 72.92 72.98 11.9K
12:56 72.98 72.98 72.90 72.94 33.7K
12:57 72.94 72.94 72.89 72.90 93.9K
12:58 72.90 72.93 72.86 72.93 6.2K
12:59 72.93 72.93 72.90 72.91 5.7K
13:00 72.93 72.93 72.90 72.93 9.3K
13:01 72.93 72.96 72.90 72.96 41.6K
13:02 72.93 72.98 72.90 72.98 30.7K
13:03 72.98 72.99 72.96 72.99 13.2K
13:04 72.95 72.99 72.92 72.96 11.0K
13:05 72.96 72.97 72.92 72.97 3.5K
13:06 72.98 73.05 72.94 72.95 27.3K
13:07 72.93 72.97 72.93 72.96 9.9K
13:08 72.94 73.06 72.94 73.04 17.8K
13:09 73.05 73.10 73.04 73.07 23.0K
13:10 73.07 73.08 73.00 73.04 9.8K
13:11 73.04 73.08 73.03 73.08 22.7K
13:12 73.09 73.09 72.99 73.02 56.5K
13:13 73.03 73.03 72.97 73.02 16.9K
13:14 73.01 73.18 73.01 73.15 77.1K
13:15 73.18 73.19 73.09 73.10 36.5K
13:16 73.14 73.14 73.10 73.14 16.9K
13:17 73.14 73.14 73.06 73.09 21.6K
13:18 73.10 73.10 73.05 73.09 24.8K
13:19 73.10 73.13 73.07 73.11 34.9K
13:20 73.10 73.14 73.07 73.14 5.5K
13:21 73.11 73.13 73.10 73.11 27.6K
13:22 73.10 73.11 73.06 73.06 30.8K
13:23 73.10 73.10 73.04 73.04 7.9K
13:24 73.04 73.04 72.98 73.01 33.5K
13:25 73.03 73.04 72.98 72.98 33.7K
13:26 72.97 72.98 72.95 72.98 31.0K
13:27 72.98 73.04 72.98 73.04 20.2K
13:28 73.04 73.04 72.97 73.04 38.3K
13:29 73.03 73.10 73.01 73.08 25.0K
13:30 73.10 73.10 73.06 73.06 22.1K
13:31 73.09 73.09 73.03 73.06 9.0K
13:32 73.06 73.10 73.06 73.10 18.3K
13:33 73.10 73.10 73.02 73.04 37.8K
13:34 73.05 73.10 73.05 73.09 34.5K
13:35 73.09 73.09 73.05 73.08 11.7K
13:36 73.08 73.10 73.08 73.09 14.0K
13:37 73.09 73.11 73.08 73.08 36.5K
13:38 73.06 73.07 73.05 73.06 26.5K
13:39 73.07 73.10 73.06 73.10 19.5K
13:40 73.06 73.10 73.06 73.10 4.0K
13:41 73.10 73.13 73.09 73.11 36.6K
13:42 73.11 73.11 73.09 73.10 4.5K
13:43 73.11 73.11 73.05 73.08 9.6K
13:44 73.07 73.10 73.07 73.10 6.8K
13:45 73.10 73.10 73.03 73.03 15.9K
13:46 73.03 73.08 73.01 73.03 45.2K
13:47 73.03 73.05 73.01 73.04 29.3K
13:48 73.04 73.04 72.97 73.01 62.7K
13:49 73.00 73.03 73.00 73.03 42.7K
13:50 73.03 73.03 73.00 73.00 7.2K
13:51 73.00 73.02 73.00 73.00 16.2K
13:52 73.01 73.03 73.00 73.03 46.9K
13:53 73.03 73.05 73.03 73.05 8.9K
13:54 73.05 73.07 73.04 73.07 11.2K
13:55 73.05 73.10 73.05 73.10 16.8K
13:56 73.10 73.12 73.09 73.10 26.8K
13:57 73.10 73.10 73.04 73.07 12.6K
13:58 73.08 73.08 73.06 73.08 13.6K
13:59 73.08 73.08 73.04 73.08 9.7K
14:00 73.10 73.10 73.07 73.08 2.6K
14:01 73.06 73.08 73.04 73.08 11.7K
14:02 73.08 73.09 73.07 73.09 28.6K
14:03 73.09 73.09 73.05 73.05 3.6K
14:04 73.02 73.08 73.02 73.06 9.5K
14:05 73.06 73.06 73.01 73.05 3.9K
14:06 73.03 73.06 73.03 73.06 5.3K
14:07 73.06 73.07 73.05 73.07 23.0K
14:08 73.06 73.07 73.06 73.07 4.8K
14:09 73.06 73.07 73.03 73.07 8.3K
14:10 73.07 73.09 73.06 73.08 36.8K
14:11 73.08 73.09 73.05 73.08 13.1K
14:12 73.08 73.09 73.05 73.07 3.6K
14:13 73.09 73.18 73.09 73.18 169.1K
14:14 73.18 73.18 73.12 73.16 6.6K
14:15 73.16 73.16 73.05 73.08 31.8K
14:16 73.08 73.09 73.08 73.08 39.2K
14:17 73.09 73.09 73.02 73.02 23.5K
14:18 73.05 73.05 73.01 73.05 6.8K
14:19 73.02 73.06 73.01 73.06 4.7K
14:20 73.05 73.06 73.00 73.05 6.0K
14:21 73.06 73.06 72.92 72.92 71.8K
14:22 72.97 72.97 72.92 72.97 19.3K
14:23 72.93 73.00 72.93 72.99 6.0K
14:24 72.99 73.00 72.99 72.99 12.8K
14:25 73.00 73.00 72.99 73.00 9.3K
14:26 72.99 73.00 72.98 72.99 15.8K
14:27 72.99 73.01 72.99 73.01 45.3K
14:28 73.00 73.05 72.99 73.02 42.1K
14:29 73.05 73.05 72.97 72.99 19.8K
14:30 72.99 72.99 72.92 72.93 70.4K
14:31 72.93 73.00 72.93 73.00 25.6K
14:32 72.99 73.00 72.97 72.97 14.2K
14:33 72.95 73.00 72.95 73.00 34.6K
14:34 73.03 73.03 73.02 73.02 6.0K
14:35 73.02 73.02 72.98 72.98 14.2K
14:36 72.99 72.99 72.95 72.99 7.8K
14:37 72.99 73.01 72.99 72.99 4.9K
14:38 72.99 73.00 72.95 73.00 6.3K
14:39 72.98 73.00 72.95 73.00 3.4K
14:40 72.99 73.01 72.99 73.00 44.8K
14:41 73.00 73.00 72.97 72.99 2.0K
14:42 72.99 72.99 72.97 72.97 15.5K
14:43 72.96 72.99 72.96 72.99 22.6K
14:44 72.99 72.99 72.98 72.99 6.5K
14:45 72.99 73.01 72.98 73.00 47.3K
14:46 73.00 73.01 72.96 72.96 5.8K
14:47 72.98 73.00 72.96 72.96 14.5K
14:48 72.98 73.00 72.96 72.99 5.9K
14:49 72.96 72.99 72.95 72.98 86.6K
14:50 72.98 73.20 72.98 73.19 234.1K
14:51 73.23 73.38 73.23 73.38 259.6K
14:52 73.40 73.40 73.36 73.39 214.3K
14:53 73.39 73.45 73.36 73.40 243.5K
14:54 73.36 73.40 73.34 73.36 190.9K
14:55 73.35 73.36 73.28 73.30 109.7K
14:56 73.31 73.34 73.29 73.29 45.1K
14:57 73.29 73.35 73.29 73.34 125.1K
14:58 73.34 73.39 73.34 73.39 24.0K
14:59 73.39 73.40 73.38 73.38 50.2K
15:00 73.39 73.39 73.36 73.38 50.1K
15:01 73.37 73.37 73.26 73.30 94.0K
15:02 73.26 73.30 73.26 73.30 15.4K
15:03 73.31 73.31 73.27 73.30 36.3K
15:04 73.30 73.30 73.22 73.26 43.7K
15:05 73.26 73.26 73.22 73.25 53.8K
15:06 73.25 73.27 73.25 73.27 41.4K
15:07 73.27 73.27 73.26 73.26 34.4K
15:08 73.27 73.29 73.26 73.27 120.8K
15:09 73.27 73.27 73.22 73.23 134.5K
15:10 73.27 73.30 73.25 73.29 32.3K
15:11 73.29 73.29 73.28 73.28 49.7K
15:12 73.29 73.30 73.24 73.25 48.4K
15:13 73.24 73.35 73.24 73.30 137.6K
15:14 73.30 73.32 73.27 73.28 56.6K
15:15 73.29 73.30 73.25 73.25 48.7K
15:16 73.23 73.29 73.23 73.25 48.6K
15:17 73.23 73.26 73.23 73.26 32.4K
15:18 73.26 73.26 73.21 73.24 68.2K
15:19 73.24 73.24 73.22 73.22 62.4K
15:20 73.23 73.24 73.20 73.23 125.3K
15:21 73.17 73.23 73.17 73.23 39.2K
15:22 73.23 73.25 73.21 73.21 42.9K
15:23 73.22 73.23 73.19 73.21 64.7K
15:24 73.21 73.25 73.21 73.25 88.9K
15:25 73.23 73.28 73.23 73.25 50.4K
15:26 73.23 73.24 73.18 73.23 139.6K
15:27 73.23 73.23 73.15 73.16 70.9K
15:28 73.16 73.20 73.15 73.17 93.3K
15:29 73.20 73.28 73.15 73.24 106.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available