NMDC

NMDC
🏛️ india →
77.10
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 69.92 69.92 69.92 69.92 32.1K
09:15 69.91 69.91 69.58 69.62 235.3K
09:16 69.59 69.69 69.59 69.64 113.5K
09:17 69.60 69.69 69.57 69.69 72.7K
09:18 69.66 69.81 69.66 69.73 110.5K
09:19 69.79 69.79 69.75 69.78 53.8K
09:20 69.77 69.77 69.71 69.72 29.2K
09:21 69.75 69.79 69.72 69.79 10.9K
09:22 69.79 69.79 69.64 69.69 94.0K
09:23 69.66 69.70 69.66 69.66 87.9K
09:24 69.65 69.65 69.55 69.62 60.8K
09:25 69.64 69.75 69.62 69.75 16.2K
09:26 69.72 69.75 69.70 69.72 45.1K
09:27 69.70 69.77 69.68 69.77 58.0K
09:28 69.80 69.80 69.72 69.73 33.2K
09:29 69.73 69.75 69.72 69.75 10.4K
09:30 69.77 69.86 69.77 69.81 31.2K
09:31 69.81 69.85 69.81 69.85 17.1K
09:32 69.84 69.84 69.77 69.82 29.8K
09:33 69.83 69.83 69.81 69.83 35.5K
09:34 69.81 69.81 69.77 69.77 14.5K
09:35 69.80 69.81 69.76 69.79 8.8K
09:36 69.80 69.81 69.78 69.80 10.0K
09:37 69.81 69.81 69.78 69.79 12.0K
09:38 69.73 69.76 69.73 69.75 20.9K
09:39 69.75 69.75 69.70 69.74 22.2K
09:40 69.71 69.74 69.70 69.70 25.8K
09:41 69.74 69.76 69.74 69.75 10.3K
09:42 69.79 69.80 69.77 69.77 13.9K
09:43 69.75 69.78 69.71 69.71 96.6K
09:44 69.71 69.71 69.58 69.58 73.3K
09:45 69.60 69.65 69.56 69.62 71.5K
09:46 69.60 69.67 69.58 69.67 53.6K
09:47 69.67 69.72 69.65 69.71 14.4K
09:48 69.71 69.72 69.69 69.72 2.1K
09:49 69.72 69.73 69.66 69.66 38.1K
09:50 69.66 69.66 69.64 69.64 17.3K
09:51 69.64 69.68 69.64 69.68 53.4K
09:52 69.67 69.71 69.67 69.68 10.7K
09:53 69.67 69.69 69.67 69.69 19.2K
09:54 69.70 69.72 69.68 69.72 13.3K
09:55 69.71 69.75 69.71 69.75 32.0K
09:56 69.77 69.77 69.70 69.70 12.8K
09:57 69.68 69.70 69.68 69.69 19.6K
09:58 69.66 69.68 69.61 69.61 45.6K
09:59 69.61 69.64 69.61 69.64 20.9K
10:00 69.64 69.66 69.64 69.66 6.6K
10:01 69.67 69.67 69.61 69.65 25.5K
10:02 69.65 69.65 69.61 69.63 10.3K
10:03 69.63 69.63 69.61 69.61 12.8K
10:04 69.61 69.76 69.61 69.75 93.0K
10:05 69.70 69.71 69.64 69.64 12.3K
10:06 69.68 69.68 69.64 69.64 57.8K
10:07 69.61 69.64 69.61 69.64 31.1K
10:08 69.65 69.65 69.58 69.59 51.6K
10:09 69.54 69.57 69.53 69.53 51.6K
10:10 69.57 69.68 69.57 69.63 163.5K
10:11 69.60 69.60 69.55 69.57 15.4K
10:12 69.57 69.58 69.55 69.58 12.1K
10:13 69.58 69.58 69.52 69.54 27.7K
10:14 69.51 69.55 69.50 69.50 47.9K
10:15 69.54 69.54 69.50 69.51 76.3K
10:16 69.52 69.53 69.50 69.50 41.1K
10:17 69.58 69.58 69.51 69.52 39.0K
10:18 69.56 69.58 69.53 69.54 22.0K
10:19 69.57 69.57 69.54 69.54 11.5K
10:20 69.57 69.63 69.55 69.63 27.1K
10:21 69.63 69.66 69.61 69.66 14.9K
10:22 69.64 69.64 69.64 69.64 3.5K
10:23 69.64 69.67 69.64 69.65 9.3K
10:24 69.68 69.68 69.65 69.68 20.9K
10:25 69.68 69.68 69.65 69.65 10.2K
10:26 69.66 69.67 69.62 69.62 12.4K
10:27 69.63 69.63 69.60 69.60 61.8K
10:28 69.61 69.63 69.61 69.62 23.0K
10:29 69.62 69.63 69.61 69.61 12.1K
10:30 69.58 69.58 69.53 69.55 30.4K
10:31 69.55 69.55 69.52 69.55 8.5K
10:32 69.55 69.58 69.53 69.55 17.3K
10:33 69.55 69.55 69.53 69.54 4.7K
10:34 69.54 69.54 69.51 69.54 8.1K
10:35 69.54 69.58 69.51 69.58 38.8K
10:36 69.59 69.59 69.55 69.58 23.3K
10:37 69.58 69.58 69.54 69.58 13.0K
10:38 69.55 69.58 69.54 69.54 6.9K
10:39 69.56 69.56 69.51 69.51 15.8K
10:40 69.51 69.51 69.50 69.51 10.2K
10:41 69.54 69.54 69.51 69.54 16.1K
10:42 69.53 69.54 69.52 69.52 4.9K
10:43 69.53 69.53 69.52 69.53 5.0K
10:44 69.52 69.54 69.51 69.53 12.6K
10:45 69.53 69.53 69.50 69.50 33.9K
10:46 69.50 69.50 69.49 69.49 5.1K
10:47 69.49 69.49 69.48 69.48 20.1K
10:48 69.48 69.50 69.48 69.50 25.0K
10:49 69.50 69.50 69.41 69.42 48.5K
10:50 69.43 69.44 69.42 69.42 47.0K
10:51 69.42 69.45 69.42 69.45 16.1K
10:52 69.44 69.45 69.42 69.45 16.1K
10:53 69.44 69.45 69.42 69.42 13.9K
10:54 69.41 69.41 69.35 69.36 28.5K
10:55 69.38 69.44 69.36 69.40 38.2K
10:56 69.40 69.42 69.40 69.42 13.9K
10:57 69.41 69.41 69.38 69.41 22.5K
10:58 69.41 69.45 69.41 69.44 25.4K
10:59 69.45 69.45 69.43 69.44 8.0K
11:00 69.43 69.46 69.43 69.46 9.5K
11:01 69.46 69.48 69.45 69.48 7.0K
11:02 69.48 69.50 69.48 69.50 13.7K
11:03 69.50 69.55 69.50 69.50 25.2K
11:04 69.54 69.54 69.50 69.51 6.6K
11:05 69.53 69.55 69.52 69.52 8.1K
11:06 69.44 69.47 69.44 69.45 29.5K
11:07 69.42 69.45 69.42 69.43 4.6K
11:08 69.43 69.43 69.38 69.38 21.3K
11:09 69.38 69.38 69.34 69.34 41.2K
11:10 69.37 69.37 69.31 69.34 18.5K
11:11 69.34 69.34 69.32 69.33 17.8K
11:12 69.33 69.33 69.28 69.29 35.8K
11:13 69.29 69.30 69.29 69.29 13.8K
11:14 69.29 69.29 69.26 69.29 10.3K
11:15 69.26 69.29 69.25 69.25 6.5K
11:16 69.25 69.29 69.25 69.27 10.5K
11:17 69.26 69.27 69.25 69.26 12.4K
11:18 69.26 69.36 69.26 69.36 64.1K
11:19 69.34 69.35 69.30 69.32 14.0K
11:20 69.31 69.31 69.26 69.29 31.5K
11:21 69.27 69.30 69.25 69.30 22.2K
11:22 69.31 69.32 69.29 69.31 11.6K
11:23 69.33 69.33 69.26 69.26 17.6K
11:24 69.28 69.28 69.26 69.28 8.9K
11:25 69.28 69.28 69.21 69.26 57.7K
11:26 69.27 69.30 69.26 69.27 7.3K
11:27 69.27 69.30 69.27 69.29 10.7K
11:28 69.30 69.33 69.29 69.33 9.3K
11:29 69.33 69.34 69.28 69.34 9.3K
11:30 69.35 69.35 69.33 69.35 11.8K
11:31 69.29 69.35 69.29 69.31 18.6K
11:32 69.35 69.35 69.31 69.32 30.2K
11:33 69.30 69.32 69.28 69.32 12.3K
11:34 69.29 69.32 69.29 69.29 32.1K
11:35 69.30 69.30 69.28 69.29 31.2K
11:36 69.28 69.31 69.28 69.30 19.2K
11:37 69.30 69.32 69.29 69.31 55.0K
11:38 69.30 69.31 69.26 69.28 7.9K
11:39 69.28 69.31 69.24 69.29 40.2K
11:40 69.29 69.29 69.26 69.26 7.6K
11:41 69.26 69.26 69.23 69.26 10.4K
11:42 69.26 69.26 69.23 69.23 7.0K
11:43 69.23 69.24 69.21 69.23 8.0K
11:44 69.21 69.21 69.17 69.19 59.9K
11:45 69.19 69.19 69.18 69.19 28.4K
11:46 69.19 69.19 69.16 69.16 18.6K
11:47 69.16 69.18 69.15 69.16 9.8K
11:48 69.16 69.16 69.15 69.15 46.6K
11:49 69.15 69.17 69.13 69.17 41.1K
11:50 69.17 69.23 69.16 69.19 24.4K
11:51 69.23 69.23 69.21 69.21 5.9K
11:52 69.24 69.24 69.19 69.19 4.0K
11:53 69.23 69.23 69.19 69.21 13.4K
11:54 69.23 69.24 69.19 69.24 16.5K
11:55 69.25 69.26 69.21 69.26 12.1K
11:56 69.26 69.26 69.23 69.23 16.3K
11:57 69.22 69.25 69.21 69.25 12.1K
11:58 69.25 69.25 69.20 69.22 12.4K
11:59 69.24 69.25 69.24 69.25 14.3K
12:00 69.25 69.26 69.22 69.24 8.4K
12:01 69.22 69.22 69.17 69.17 18.2K
12:02 69.19 69.19 69.15 69.15 32.7K
12:03 69.16 69.16 69.11 69.11 55.8K
12:04 69.11 69.12 69.10 69.10 47.7K
12:05 69.10 69.10 69.02 69.05 48.5K
12:06 69.10 69.10 69.04 69.08 30.2K
12:07 69.05 69.08 69.04 69.08 13.5K
12:08 69.08 69.09 69.06 69.08 11.0K
12:09 69.06 69.11 69.06 69.10 18.4K
12:10 69.10 69.11 69.05 69.06 95.9K
12:11 69.06 69.10 69.06 69.06 21.1K
12:12 69.10 69.10 69.06 69.10 9.6K
12:13 69.09 69.09 69.05 69.06 19.1K
12:14 69.06 69.09 69.05 69.09 21.2K
12:15 69.09 69.09 69.05 69.05 6.1K
12:16 69.05 69.16 69.05 69.16 30.3K
12:17 69.15 69.21 69.15 69.20 34.7K
12:18 69.18 69.19 69.13 69.15 8.9K
12:19 69.15 69.15 69.09 69.10 35.0K
12:20 69.08 69.12 69.06 69.10 7.7K
12:21 69.10 69.13 69.07 69.10 10.2K
12:22 69.10 69.13 69.10 69.13 9.1K
12:23 69.10 69.13 69.10 69.12 14.1K
12:24 69.12 69.12 69.10 69.12 9.9K
12:25 69.10 69.12 69.08 69.10 12.3K
12:26 69.10 69.12 69.08 69.08 17.4K
12:27 69.09 69.11 69.09 69.10 7.8K
12:28 69.10 69.12 69.10 69.12 22.8K
12:29 69.10 69.13 69.10 69.12 22.3K
12:30 69.12 69.13 69.07 69.09 39.6K
12:31 69.09 69.09 69.07 69.09 2.6K
12:32 69.08 69.09 69.08 69.09 12.2K
12:33 69.10 69.12 69.08 69.11 14.5K
12:34 69.12 69.12 69.11 69.11 50.9K
12:35 69.08 69.11 69.08 69.09 6.9K
12:36 69.09 69.12 69.09 69.12 20.7K
12:37 69.16 69.20 69.15 69.20 10.2K
12:38 69.20 69.23 69.17 69.23 10.5K
12:39 69.20 69.22 69.20 69.21 2.7K
12:40 69.20 69.22 69.20 69.20 5.4K
12:41 69.20 69.23 69.20 69.22 8.3K
12:42 69.20 69.22 69.18 69.19 8.1K
12:43 69.19 69.19 69.18 69.18 16.7K
12:44 69.19 69.19 69.17 69.17 7.3K
12:45 69.19 69.19 69.16 69.16 3.8K
12:46 69.16 69.18 69.15 69.18 4.3K
12:47 69.18 69.18 69.15 69.16 5.3K
12:48 69.16 69.17 69.15 69.16 18.4K
12:49 69.14 69.16 69.14 69.16 17.0K
12:50 69.16 69.16 69.14 69.14 6.3K
12:51 69.13 69.14 69.12 69.14 4.3K
12:52 69.14 69.20 69.14 69.19 34.6K
12:53 69.20 69.24 69.19 69.22 19.1K
12:54 69.22 69.22 69.18 69.22 6.0K
12:55 69.18 69.22 69.18 69.22 4.5K
12:56 69.22 69.23 69.20 69.23 23.3K
12:57 69.23 69.23 69.22 69.23 17.1K
12:58 69.22 69.25 69.22 69.25 27.2K
12:59 69.25 69.25 69.22 69.25 12.5K
13:00 69.25 69.25 69.22 69.23 4.4K
13:01 69.25 69.25 69.17 69.18 64.2K
13:02 69.19 69.21 69.16 69.19 1.8K
13:03 69.20 69.23 69.20 69.23 28.2K
13:04 69.23 69.24 69.20 69.24 16.0K
13:05 69.25 69.28 69.24 69.24 18.9K
13:06 69.27 69.28 69.27 69.28 13.3K
13:07 69.28 69.30 69.27 69.28 71.5K
13:08 69.28 69.30 69.27 69.30 8.1K
13:09 69.30 69.30 69.27 69.28 7.6K
13:10 69.29 69.29 69.28 69.28 20.5K
13:11 69.29 69.29 69.28 69.28 10.8K
13:12 69.28 69.29 69.28 69.28 6.8K
13:13 69.28 69.28 69.26 69.26 1.1K
13:14 69.27 69.28 69.24 69.25 8.2K
13:15 69.20 69.23 69.20 69.23 12.8K
13:16 69.22 69.22 69.11 69.11 27.3K
13:17 69.12 69.14 69.12 69.14 5.5K
13:18 69.14 69.15 69.11 69.14 5.9K
13:19 69.14 69.14 69.11 69.13 29.2K
13:20 69.11 69.13 69.11 69.11 3.0K
13:21 69.11 69.18 69.11 69.15 29.4K
13:22 69.16 69.16 69.13 69.16 9.7K
13:23 69.13 69.17 69.13 69.15 16.4K
13:24 69.15 69.18 69.13 69.15 6.5K
13:25 69.15 69.15 69.13 69.14 7.0K
13:26 69.15 69.19 69.14 69.18 7.0K
13:27 69.16 69.18 69.16 69.17 14.3K
13:28 69.18 69.18 69.13 69.15 6.5K
13:29 69.13 69.14 69.11 69.14 9.5K
13:30 69.15 69.17 69.12 69.16 16.0K
13:31 69.16 69.16 69.12 69.12 19.2K
13:32 69.12 69.12 69.10 69.10 16.4K
13:33 69.12 69.12 69.10 69.12 3.8K
13:34 69.12 69.12 69.07 69.07 27.8K
13:35 69.09 69.09 69.07 69.09 2.6K
13:36 69.07 69.15 69.07 69.13 23.3K
13:37 69.13 69.14 69.12 69.12 16.2K
13:38 69.10 69.14 69.10 69.11 12.6K
13:39 69.11 69.14 69.11 69.13 12.5K
13:40 69.13 69.13 69.11 69.12 8.5K
13:41 69.12 69.12 69.10 69.10 9.3K
13:42 69.10 69.10 69.10 69.10 3.5K
13:43 69.10 69.10 69.08 69.09 12.4K
13:44 69.09 69.09 69.06 69.06 9.9K
13:45 69.08 69.08 69.04 69.04 23.7K
13:46 69.04 69.06 69.00 69.00 204.0K
13:47 69.02 69.06 69.01 69.04 9.0K
13:48 69.06 69.06 69.03 69.04 12.3K
13:49 69.06 69.06 69.02 69.02 11.0K
13:50 69.02 69.04 69.02 69.04 14.2K
13:51 69.03 69.03 69.01 69.03 20.2K
13:52 69.03 69.03 69.00 69.03 9.6K
13:53 69.03 69.03 69.01 69.01 7.9K
13:54 69.00 69.01 68.96 69.00 109.2K
13:55 69.00 69.00 68.98 68.99 11.8K
13:56 68.99 69.02 68.96 68.98 13.3K
13:57 68.98 68.98 68.97 68.97 10.3K
13:58 68.97 68.97 68.96 68.96 13.1K
13:59 68.96 68.97 68.95 68.95 29.1K
14:00 68.95 68.96 68.92 68.93 21.7K
14:01 68.93 68.96 68.93 68.93 29.6K
14:02 68.94 68.96 68.93 68.93 16.7K
14:03 68.93 68.97 68.90 68.90 93.4K
14:04 68.90 68.91 68.90 68.90 24.0K
14:05 68.90 68.93 68.90 68.92 19.8K
14:06 68.92 68.95 68.92 68.93 8.7K
14:07 68.92 68.93 68.91 68.92 8.7K
14:08 68.92 68.94 68.90 68.93 18.7K
14:09 68.90 68.94 68.90 68.91 24.6K
14:10 68.91 68.93 68.91 68.91 6.8K
14:11 68.90 68.93 68.90 68.91 27.8K
14:12 68.95 68.96 68.92 68.96 10.0K
14:13 68.96 68.97 68.93 68.94 9.3K
14:14 68.93 68.94 68.91 68.92 6.1K
14:15 68.91 68.95 68.91 68.95 10.0K
14:16 68.93 68.95 68.93 68.94 9.5K
14:17 68.95 68.95 68.92 68.95 13.2K
14:18 68.94 68.94 68.91 68.91 12.7K
14:19 68.91 68.94 68.91 68.91 9.0K
14:20 68.91 68.91 68.90 68.91 11.1K
14:21 68.91 68.92 68.90 68.92 29.6K
14:22 68.92 68.92 68.90 68.92 18.1K
14:23 68.91 68.92 68.90 68.92 17.6K
14:24 68.90 68.92 68.90 68.92 37.4K
14:25 68.91 68.95 68.91 68.94 17.0K
14:26 68.94 68.95 68.91 68.91 6.3K
14:27 68.91 68.93 68.91 68.93 19.2K
14:28 68.91 68.93 68.91 68.92 15.8K
14:29 68.92 68.94 68.91 68.91 7.9K
14:30 68.94 68.94 68.91 68.94 10.7K
14:31 68.91 68.92 68.91 68.91 10.7K
14:32 68.91 68.94 68.91 68.91 13.9K
14:33 68.91 68.92 68.87 68.87 106.9K
14:34 68.87 68.88 68.87 68.87 28.5K
14:35 68.87 68.90 68.86 68.88 46.9K
14:36 68.88 68.90 68.86 68.90 21.0K
14:37 68.90 68.91 68.88 68.88 11.8K
14:38 68.88 68.88 68.85 68.86 8.0K
14:39 68.86 68.92 68.86 68.90 14.9K
14:40 68.88 68.91 68.88 68.89 11.0K
14:41 68.88 68.94 68.88 68.91 10.2K
14:42 68.91 68.92 68.90 68.90 4.8K
14:43 68.90 68.91 68.87 68.88 14.7K
14:44 68.88 68.93 68.87 68.93 54.6K
14:45 68.89 68.91 68.89 68.90 11.5K
14:46 68.90 68.94 68.89 68.90 18.4K
14:47 68.90 68.90 68.88 68.88 9.8K
14:48 68.88 68.90 68.88 68.90 16.3K
14:49 68.91 68.92 68.88 68.89 28.8K
14:50 68.90 68.90 68.86 68.90 23.9K
14:51 68.89 68.89 68.86 68.88 10.6K
14:52 68.87 68.88 68.87 68.88 12.6K
14:53 68.88 68.98 68.88 68.96 63.7K
14:54 68.94 68.94 68.91 68.91 12.9K
14:55 68.91 68.93 68.91 68.92 21.8K
14:56 68.91 68.94 68.91 68.92 15.5K
14:57 68.92 68.92 68.92 68.92 46.4K
14:58 68.92 68.95 68.92 68.92 12.0K
14:59 68.95 68.95 68.91 68.92 45.8K
15:00 68.93 68.95 68.92 68.94 35.1K
15:01 68.94 68.95 68.93 68.94 51.4K
15:02 68.94 68.94 68.93 68.94 13.4K
15:03 68.93 68.94 68.93 68.93 21.2K
15:04 68.93 68.93 68.91 68.92 34.5K
15:05 68.92 68.92 68.90 68.91 47.7K
15:06 68.91 68.92 68.91 68.92 14.9K
15:07 68.92 68.94 68.92 68.92 19.9K
15:08 68.92 69.03 68.92 69.03 247.6K
15:09 69.00 69.10 69.00 69.10 90.8K
15:10 69.03 69.09 69.03 69.08 61.5K
15:11 69.08 69.09 69.04 69.09 105.1K
15:12 69.05 69.09 69.05 69.06 58.2K
15:13 69.08 69.10 69.05 69.05 46.1K
15:14 69.08 69.08 69.05 69.06 50.1K
15:15 69.05 69.12 69.05 69.10 124.6K
15:16 69.10 69.12 69.06 69.10 72.1K
15:17 69.10 69.10 69.06 69.06 55.3K
15:18 69.06 69.09 69.03 69.06 99.9K
15:19 69.05 69.06 69.02 69.05 53.4K
15:20 69.05 69.08 69.03 69.07 122.1K
15:21 69.07 69.09 69.07 69.08 35.0K
15:22 69.08 69.08 69.03 69.07 105.5K
15:23 69.04 69.06 69.04 69.05 65.3K
15:24 69.01 69.02 69.00 69.01 100.4K
15:25 69.01 69.01 69.00 69.00 113.2K
15:26 69.02 69.03 69.00 69.01 44.2K
15:27 69.00 69.06 68.99 69.06 146.8K
15:28 68.99 69.00 68.95 69.00 96.5K
15:29 69.00 69.08 68.98 69.02 29.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available