NMDC Steel

NMDS
🏛️ india →
44.86
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 36.34 36.34 36.34 36.34 4.2K
09:15 36.34 36.34 36.15 36.15 16.8K
09:16 36.11 36.18 36.11 36.18 18.0K
09:17 36.22 36.22 36.16 36.16 5.1K
09:18 36.18 36.18 36.05 36.08 18.1K
09:19 36.10 36.27 36.10 36.23 9.9K
09:20 36.27 36.27 36.14 36.14 19.3K
09:21 36.20 36.28 36.17 36.28 5.6K
09:22 36.27 36.35 36.25 36.34 6.7K
09:23 36.34 36.38 36.34 36.38 3.8K
09:24 36.38 36.44 36.35 36.44 7.1K
09:25 36.44 36.44 36.35 36.35 12.6K
09:26 36.38 36.44 36.35 36.43 2.3K
09:27 36.43 36.50 36.43 36.49 31.6K
09:28 36.49 36.49 36.39 36.47 2.1K
09:29 36.47 36.55 36.47 36.53 9.7K
09:30 36.53 36.63 36.53 36.62 10.7K
09:31 36.62 36.62 36.56 36.56 1.3K
09:32 36.55 36.55 36.41 36.42 12.5K
09:33 36.53 36.54 36.44 36.50 12.1K
09:34 36.55 36.55 36.51 36.51 1.6K
09:35 36.54 36.59 36.47 36.47 12.3K
09:36 36.51 36.54 36.43 36.52 12.8K
09:37 36.49 36.55 36.49 36.55 14.5K
09:38 36.60 36.62 36.58 36.58 1.2K
09:39 36.58 36.60 36.51 36.52 17.3K
09:40 36.47 36.47 36.41 36.46 12.7K
09:41 36.46 36.47 36.42 36.46 1.3K
09:42 36.47 36.47 36.43 36.47 0.6K
09:43 36.49 36.49 36.40 36.42 2.9K
09:44 36.42 36.42 36.40 36.41 4.2K
09:45 36.44 36.44 36.30 36.39 19.2K
09:46 36.44 36.44 36.43 36.43 5.1K
09:47 36.40 36.41 36.37 36.41 1.4K
09:48 36.44 36.44 36.44 36.44 1.6K
09:49 36.44 36.50 36.44 36.50 8.6K
09:50 36.50 36.59 36.50 36.58 2.4K
09:51 36.58 36.58 36.51 36.54 0.6K
09:52 36.50 36.50 36.46 36.49 5.8K
09:53 36.49 36.57 36.49 36.55 7.4K
09:54 36.58 36.59 36.55 36.58 3.2K
09:55 36.58 36.59 36.58 36.58 10.3K
09:56 36.58 36.65 36.58 36.65 7.3K
09:57 36.64 36.65 36.64 36.65 5.5K
09:58 36.66 36.66 36.64 36.64 0.5K
09:59 36.65 36.68 36.64 36.64 1.7K
10:00 36.65 36.65 36.62 36.64 2.9K
10:01 36.64 36.64 36.57 36.57 7.7K
10:02 36.57 36.60 36.54 36.60 1.4K
10:03 36.60 36.60 36.55 36.58 3.2K
10:04 36.58 36.60 36.58 36.60 0.2K
10:05 36.60 36.63 36.57 36.63 1.3K
10:06 36.63 36.63 36.52 36.53 7.5K
10:07 36.51 36.51 36.50 36.50 4.7K
10:08 36.52 36.54 36.52 36.54 1.7K
10:09 36.55 36.55 36.50 36.50 2.0K
10:10 36.52 36.60 36.52 36.55 10.7K
10:11 36.50 36.59 36.50 36.59 1.2K
10:12 36.63 36.63 36.60 36.61 0.1K
10:13 36.62 36.65 36.62 36.65 12.2K
10:14 36.62 36.65 36.62 36.64 0.1K
10:15 36.65 36.70 36.65 36.69 1.5K
10:16 36.69 36.73 36.69 36.70 5.8K
10:17 36.70 36.73 36.70 36.72 0.3K
10:18 36.72 36.75 36.71 36.75 6.0K
10:19 36.75 36.78 36.72 36.75 10.1K
10:20 36.78 36.78 36.75 36.78 3.7K
10:21 36.78 36.78 36.75 36.75 1.8K
10:22 36.75 36.80 36.73 36.80 8.8K
10:23 36.79 36.80 36.76 36.76 0.3K
10:24 36.75 36.79 36.75 36.79 0.5K
10:25 36.79 36.79 36.75 36.79 5.8K
10:26 36.80 36.80 36.79 36.79 0.4K
10:27 36.76 36.76 36.73 36.73 1.7K
10:28 36.73 36.76 36.73 36.76 1.1K
10:29 36.76 36.78 36.75 36.75 2.3K
10:30 36.75 36.75 36.75 36.75 0.3K
10:31 36.75 36.77 36.75 36.77 4.2K
10:32 36.77 36.78 36.77 36.78 0.6K
10:33 36.78 36.80 36.77 36.80 4.8K
10:34 36.77 36.80 36.77 36.77 2.6K
10:35 36.80 36.80 36.80 36.80 0.0K
10:36 36.80 36.80 36.80 36.80 2.1K
10:37 36.80 36.80 36.77 36.77 0.5K
10:38 36.77 36.79 36.74 36.74 2.5K
10:39 36.80 36.80 36.76 36.76 0.7K
10:40 36.78 36.79 36.75 36.79 0.8K
10:41 36.76 36.79 36.76 36.79 0.2K
10:42 36.75 36.79 36.75 36.76 0.1K
10:43 36.79 36.80 36.79 36.80 3.3K
10:44 36.79 36.79 36.75 36.75 2.1K
10:45 36.78 36.78 36.67 36.67 18.0K
10:46 36.70 36.71 36.70 36.70 0.0K
10:47 36.70 36.71 36.70 36.71 0.1K
10:48 36.61 36.71 36.61 36.66 9.6K
10:49 36.63 36.68 36.63 36.68 7.1K
10:50 36.67 36.68 36.67 36.68 5.3K
10:51 36.71 36.73 36.71 36.73 2.1K
10:52 36.74 36.74 36.72 36.72 0.0K
10:53 36.75 36.76 36.75 36.76 0.6K
10:54 36.72 36.74 36.72 36.72 0.3K
10:55 36.72 36.72 36.68 36.68 1.9K
10:56 36.68 36.72 36.68 36.72 0.0K
10:57 36.71 36.71 36.67 36.68 2.0K
10:58 36.67 36.71 36.67 36.67 2.3K
10:59 36.67 36.67 36.67 36.67 0.2K
11:00 36.70 36.70 36.67 36.67 0.3K
11:01 36.67 36.75 36.67 36.75 4.5K
11:02 36.75 36.75 36.71 36.71 1.2K
11:03 36.71 36.74 36.70 36.74 0.3K
11:04 36.74 36.74 36.71 36.72 0.1K
11:05 36.72 36.72 36.69 36.71 1.5K
11:06 36.69 36.72 36.69 36.71 5.0K
11:07 36.75 36.75 36.71 36.71 3.7K
11:08 36.70 36.70 36.70 36.70 4.6K
11:09 36.67 36.70 36.67 36.70 0.0K
11:10 36.70 36.70 36.70 36.70 0.0K
11:11 36.71 36.72 36.71 36.72 0.9K
11:12 36.70 36.74 36.70 36.74 1.0K
11:13 36.74 36.74 36.73 36.73 0.0K
11:14 36.70 36.73 36.70 36.73 0.8K
11:15 36.74 36.74 36.74 36.74 0.0K
11:16 36.70 36.74 36.70 36.74 0.2K
11:17 36.73 36.73 36.73 36.73 0.1K
11:18 36.73 36.73 36.71 36.71 0.0K
11:19 36.70 36.70 36.70 36.70 0.0K
11:20 36.70 36.70 36.70 36.70 0.7K
11:21 36.68 36.68 36.68 36.68 0.3K
11:22 36.72 36.72 36.70 36.70 0.2K
11:23 36.70 36.74 36.68 36.70 9.3K
11:24 36.74 36.75 36.71 36.75 0.2K
11:25 36.75 36.75 36.71 36.71 0.3K
11:26 36.71 36.71 36.71 36.71 0.0K
11:27 36.71 36.75 36.71 36.71 0.7K
11:28 36.75 36.75 36.75 36.75 0.0K
11:29 36.71 36.71 36.71 36.71 0.1K
11:30 36.77 36.77 36.74 36.74 10.4K
11:31 36.77 36.77 36.77 36.77 0.6K
11:32 36.74 36.76 36.70 36.74 10.3K
11:33 36.70 36.70 36.66 36.66 9.9K
11:34 36.65 36.65 36.64 36.64 5.7K
11:35 36.65 36.66 36.64 36.64 1.7K
11:36 36.64 36.64 36.63 36.63 1.2K
11:37 36.65 36.65 36.65 36.65 0.0K
11:38 36.65 36.65 36.63 36.63 0.1K
11:39 36.63 36.63 36.63 36.63 0.2K
11:40 36.63 36.63 36.60 36.60 0.6K
11:41 36.60 36.60 36.56 36.59 3.5K
11:42 36.60 36.60 36.60 36.60 7.9K
11:43 36.64 36.66 36.64 36.65 2.7K
11:44 36.69 36.70 36.69 36.70 2.4K
11:45 36.71 36.71 36.71 36.71 2.5K
11:46 36.70 36.70 36.70 36.70 1.5K
11:47 36.70 36.72 36.70 36.70 0.9K
11:48 36.70 36.72 36.70 36.72 14.3K
11:49 36.70 36.70 36.70 36.70 3.0K
11:50 36.70 36.72 36.70 36.70 7.7K
11:51 36.72 36.72 36.70 36.70 0.0K
11:52 36.72 36.72 36.70 36.70 0.7K
11:53 36.72 36.72 36.70 36.70 0.1K
11:54 36.70 36.70 36.70 36.70 0.2K
11:55 36.73 36.73 36.71 36.71 10.2K
11:56 36.71 36.72 36.71 36.72 0.5K
11:57 36.72 36.72 36.71 36.71 0.2K
11:58 36.71 36.71 36.70 36.70 0.5K
11:59 36.70 36.70 36.70 36.70 0.3K
12:00 36.73 36.73 36.70 36.73 1.0K
12:01 36.70 36.70 36.66 36.66 17.5K
12:02 36.68 36.68 36.68 36.68 0.8K
12:03 36.66 36.66 36.63 36.65 1.9K
12:04 36.65 36.65 36.64 36.64 0.2K
12:05 36.64 36.75 36.64 36.75 38.3K
12:06 36.72 36.72 36.72 36.72 0.0K
12:07 36.66 36.66 36.66 36.66 1.9K
12:08 36.65 36.66 36.65 36.66 0.3K
12:09 36.68 36.68 36.63 36.63 1.8K
12:10 36.67 36.67 36.62 36.62 12.5K
12:11 36.64 36.67 36.64 36.64 0.2K
12:12 36.67 36.67 36.67 36.67 0.2K
12:13 36.64 36.67 36.63 36.67 0.6K
12:15 36.67 36.67 36.67 36.67 0.4K
12:16 36.60 36.63 36.60 36.61 10.4K
12:17 36.61 36.64 36.61 36.61 1.5K
12:18 36.57 36.61 36.57 36.61 5.3K
12:19 36.58 36.58 36.58 36.58 0.2K
12:20 36.61 36.61 36.60 36.60 0.4K
12:21 36.60 36.60 36.60 36.60 0.1K
12:22 36.63 36.65 36.63 36.65 0.4K
12:23 36.63 36.65 36.63 36.65 0.6K
12:24 36.65 36.66 36.63 36.63 0.6K
12:25 36.66 36.68 36.65 36.68 1.6K
12:26 36.64 36.68 36.64 36.68 0.8K
12:27 36.64 36.65 36.64 36.65 0.8K
12:28 36.65 36.65 36.65 36.65 0.0K
12:29 36.67 36.67 36.65 36.65 3.5K
12:30 36.65 36.68 36.65 36.68 0.1K
12:31 36.66 36.69 36.66 36.69 2.7K
12:32 36.70 36.74 36.70 36.73 3.1K
12:33 36.72 36.73 36.71 36.73 1.3K
12:34 36.73 36.73 36.70 36.70 0.5K
12:35 36.70 36.72 36.70 36.72 0.3K
12:36 36.72 36.74 36.72 36.74 7.9K
12:37 36.74 36.77 36.74 36.77 0.9K
12:38 36.74 36.79 36.74 36.79 1.1K
12:39 36.76 36.79 36.76 36.79 0.1K
12:40 36.79 36.89 36.79 36.89 11.3K
12:41 36.86 36.95 36.83 36.95 15.6K
12:42 36.94 36.94 36.91 36.91 1.4K
12:43 36.93 36.95 36.92 36.92 17.1K
12:44 36.93 36.95 36.91 36.91 9.3K
12:45 36.92 36.93 36.92 36.93 0.4K
12:46 36.93 36.93 36.92 36.92 0.6K
12:47 36.92 36.94 36.92 36.94 0.8K
12:48 36.92 36.95 36.91 36.91 3.8K
12:49 36.91 36.94 36.91 36.94 0.6K
12:50 36.92 36.95 36.92 36.95 2.5K
12:51 36.95 36.95 36.92 36.92 0.9K
12:52 36.94 36.94 36.91 36.94 0.6K
12:53 36.92 36.94 36.92 36.94 2.3K
12:54 36.93 37.00 36.93 37.00 43.9K
12:55 37.00 37.00 36.96 36.96 1.0K
12:56 36.93 36.98 36.93 36.94 2.9K
12:57 36.98 36.98 36.94 36.98 0.8K
12:58 36.99 36.99 36.95 36.95 0.7K
12:59 36.99 36.99 36.99 36.99 0.6K
13:00 36.99 36.99 36.97 36.99 1.1K
13:01 36.99 36.99 36.95 36.95 1.9K
13:02 36.95 36.97 36.94 36.94 2.1K
13:03 36.96 36.97 36.94 36.94 0.8K
13:04 36.97 36.97 36.95 36.95 0.0K
13:05 36.95 36.96 36.90 36.96 13.6K
13:06 36.99 37.00 36.96 36.98 5.3K
13:07 36.98 36.99 36.96 36.99 1.1K
13:08 36.96 36.99 36.96 36.99 0.0K
13:09 36.99 36.99 36.95 36.99 1.3K
13:10 36.95 36.98 36.95 36.98 0.2K
13:11 36.98 36.98 36.98 36.98 0.3K
13:12 36.98 36.98 36.95 36.95 0.3K
13:13 36.98 36.98 36.98 36.98 0.7K
13:14 36.98 36.98 36.95 36.95 0.3K
13:15 36.95 36.98 36.95 36.95 0.7K
13:16 36.92 36.95 36.92 36.92 0.4K
13:17 36.91 36.94 36.91 36.94 1.0K
13:18 36.95 36.98 36.95 36.95 4.2K
13:19 36.95 36.98 36.95 36.97 0.0K
13:20 36.90 36.95 36.90 36.95 8.5K
13:21 36.95 36.95 36.95 36.95 1.9K
13:22 36.94 36.94 36.94 36.94 1.0K
13:23 36.91 36.91 36.91 36.91 2.2K
13:24 36.94 36.94 36.91 36.91 0.2K
13:25 36.91 36.94 36.91 36.94 0.2K
13:26 36.90 36.90 36.90 36.90 5.2K
13:27 36.89 36.93 36.89 36.93 1.1K
13:28 36.89 36.89 36.87 36.89 1.5K
13:29 36.87 36.89 36.85 36.85 15.8K
13:30 36.85 36.89 36.85 36.89 0.9K
13:31 36.86 36.89 36.86 36.89 0.3K
13:32 36.89 36.89 36.85 36.85 0.5K
13:33 36.85 36.88 36.84 36.84 0.7K
13:35 36.87 36.87 36.84 36.87 0.1K
13:36 36.88 36.88 36.84 36.84 5.2K
13:37 36.82 36.88 36.82 36.85 7.5K
13:38 36.82 36.82 36.82 36.82 3.7K
13:39 36.87 36.88 36.87 36.88 1.0K
13:40 36.88 36.88 36.88 36.88 0.5K
13:41 36.88 36.88 36.88 36.88 0.2K
13:42 36.88 36.89 36.85 36.89 5.3K
13:43 36.85 36.89 36.85 36.89 0.1K
13:44 36.85 36.90 36.85 36.86 2.5K
13:45 36.90 36.90 36.86 36.88 1.3K
13:46 36.93 36.97 36.93 36.97 0.6K
13:47 36.98 36.98 36.96 36.96 0.4K
13:49 36.97 36.97 36.93 36.93 2.0K
13:50 36.96 36.97 36.96 36.96 4.0K
13:51 36.96 37.01 36.96 37.01 2.3K
13:52 37.00 37.00 36.98 36.98 0.4K
13:53 37.00 37.00 37.00 37.00 0.5K
13:54 36.98 36.99 36.97 36.99 3.7K
13:55 36.96 36.99 36.96 36.99 0.6K
13:56 36.99 36.99 36.99 36.99 0.0K
13:57 36.99 36.99 36.96 36.99 0.8K
13:58 36.96 36.96 36.96 36.96 0.3K
13:59 36.96 36.98 36.96 36.96 2.4K
14:00 36.98 36.98 36.97 36.97 0.5K
14:01 36.97 37.00 36.97 37.00 7.0K
14:02 37.01 37.01 37.00 37.00 1.2K
14:03 37.00 37.00 36.97 36.97 0.6K
14:04 36.96 36.96 36.96 36.96 0.8K
14:05 36.96 36.98 36.96 36.98 0.2K
14:06 36.97 36.97 36.95 36.97 0.8K
14:07 36.93 36.97 36.93 36.97 0.9K
14:08 36.97 36.97 36.97 36.97 0.0K
14:09 36.98 36.98 36.98 36.98 0.0K
14:10 36.98 36.99 36.96 36.99 1.6K
14:11 36.98 37.00 36.98 37.00 2.8K
14:12 36.99 36.99 36.95 36.95 1.3K
14:13 36.97 36.97 36.95 36.95 0.1K
14:14 36.97 36.97 36.93 36.94 0.6K
14:15 36.96 36.97 36.96 36.97 0.1K
14:16 36.94 36.97 36.94 36.94 0.1K
14:17 36.94 36.97 36.94 36.97 0.1K
14:18 36.97 36.99 36.94 36.94 0.9K
14:19 36.94 36.94 36.94 36.94 0.1K
14:20 36.97 36.98 36.97 36.98 0.0K
14:21 36.98 36.99 36.98 36.99 1.2K
14:22 36.95 36.95 36.92 36.93 1.4K
14:23 36.93 36.93 36.93 36.93 0.5K
14:24 36.97 36.97 36.93 36.93 0.2K
14:25 36.91 36.95 36.91 36.95 0.4K
14:26 36.95 36.96 36.92 36.96 0.2K
14:27 36.95 36.95 36.91 36.91 0.6K
14:28 36.91 36.91 36.89 36.90 1.1K
14:29 36.90 36.90 36.90 36.90 0.1K
14:30 36.93 36.93 36.93 36.93 0.3K
14:31 36.90 36.93 36.90 36.93 0.3K
14:32 36.92 36.92 36.91 36.91 0.3K
14:33 36.95 36.95 36.92 36.92 0.4K
14:34 36.90 36.90 36.88 36.88 2.1K
14:35 36.86 36.88 36.85 36.86 4.6K
14:36 36.85 36.90 36.85 36.90 1.3K
14:37 36.86 36.86 36.83 36.85 1.4K
14:38 36.90 36.90 36.84 36.84 4.1K
14:39 36.85 36.89 36.85 36.88 4.4K
14:40 36.88 36.90 36.87 36.87 2.3K
14:41 36.87 36.90 36.87 36.87 0.3K
14:42 36.87 36.93 36.87 36.93 4.1K
14:43 36.92 36.92 36.90 36.90 1.2K
14:44 36.90 36.94 36.89 36.94 0.5K
14:45 36.91 36.95 36.91 36.91 5.1K
14:46 36.95 36.98 36.92 36.92 2.1K
14:47 36.92 36.92 36.92 36.92 0.9K
14:48 36.96 36.96 36.93 36.93 1.5K
14:49 36.96 36.96 36.92 36.94 2.6K
14:50 36.92 36.94 36.92 36.94 0.4K
14:51 36.95 36.95 36.90 36.90 0.6K
14:52 36.91 36.91 36.91 36.91 1.2K
14:53 36.90 36.93 36.90 36.91 0.5K
14:54 36.94 36.96 36.94 36.96 1.1K
14:55 36.97 36.98 36.97 36.98 0.3K
14:56 36.92 36.96 36.92 36.95 52.9K
14:57 36.92 36.92 36.87 36.87 1.6K
14:58 36.90 36.90 36.84 36.84 5.4K
14:59 36.84 36.85 36.83 36.83 8.1K
15:00 36.83 36.83 36.78 36.79 7.9K
15:01 36.80 36.85 36.78 36.83 4.8K
15:02 36.85 36.85 36.81 36.84 0.6K
15:03 36.84 36.84 36.83 36.83 2.0K
15:04 36.94 36.94 36.83 36.89 54.6K
15:05 36.93 36.93 36.91 36.93 3.3K
15:06 36.93 36.93 36.89 36.90 4.0K
15:07 36.90 36.92 36.90 36.90 13.1K
15:08 36.90 36.94 36.90 36.93 3.4K
15:09 36.90 36.91 36.90 36.90 1.8K
15:10 36.93 37.06 36.90 37.00 71.3K
15:11 37.00 37.02 36.95 36.99 3.4K
15:12 37.04 37.04 36.97 36.97 27.9K
15:13 36.99 36.99 36.90 36.90 4.2K
15:14 36.95 36.98 36.91 36.97 4.4K
15:15 36.97 36.97 36.92 36.92 3.9K
15:16 36.95 36.98 36.93 36.96 8.8K
15:17 36.97 36.98 36.94 36.98 1.4K
15:18 36.98 36.98 36.96 36.98 1.1K
15:19 36.98 37.01 36.98 36.98 33.3K
15:20 36.98 37.01 36.98 37.01 6.1K
15:21 37.01 37.05 37.00 37.05 9.3K
15:22 37.04 37.04 37.00 37.04 8.4K
15:23 37.04 37.04 37.02 37.02 3.3K
15:24 37.03 37.06 36.99 37.02 20.0K
15:25 37.02 37.12 37.02 37.10 9.0K
15:26 37.10 37.10 37.07 37.07 2.3K
15:27 37.07 37.08 37.00 37.00 12.8K
15:28 37.00 37.10 37.00 37.10 2.6K
15:29 37.10 37.10 36.97 36.97 3.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available