NMDC Steel

NMDS
🏛️ india →
44.53
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 39.15 39.15 39.15 39.15 22.8K
09:15 39.25 39.29 39.11 39.29 78.6K
09:16 39.31 39.31 39.21 39.21 28.5K
09:17 39.25 39.25 39.11 39.15 27.6K
09:18 39.17 39.19 39.11 39.11 8.0K
09:19 39.13 39.13 39.04 39.05 5.0K
09:20 39.03 39.04 38.90 38.97 74.7K
09:21 38.96 38.96 38.91 38.95 11.9K
09:22 38.93 38.93 38.84 38.86 11.7K
09:23 38.82 38.86 38.82 38.84 33.3K
09:24 38.84 38.86 38.82 38.82 1.6K
09:25 38.86 38.86 38.84 38.85 11.1K
09:26 38.85 38.85 38.75 38.75 12.0K
09:27 38.78 38.78 38.73 38.76 27.9K
09:28 38.76 38.84 38.76 38.84 11.6K
09:29 38.85 38.86 38.84 38.84 4.6K
09:30 38.85 38.90 38.80 38.80 65.7K
09:31 38.82 38.83 38.79 38.80 18.2K
09:32 38.75 38.81 38.75 38.81 3.5K
09:33 38.81 38.81 38.76 38.77 4.4K
09:34 38.77 38.85 38.77 38.85 11.5K
09:35 38.84 38.86 38.81 38.86 28.3K
09:36 38.86 38.86 38.83 38.84 6.7K
09:37 38.81 38.89 38.81 38.89 8.8K
09:38 38.89 38.89 38.87 38.88 1.1K
09:39 38.88 38.88 38.86 38.87 2.1K
09:40 38.86 38.89 38.85 38.89 3.3K
09:41 38.89 38.90 38.86 38.90 5.3K
09:42 38.90 38.90 38.88 38.90 3.1K
09:43 38.85 38.88 38.85 38.88 0.7K
09:44 38.88 38.89 38.88 38.89 3.1K
09:45 38.88 38.89 38.88 38.89 0.9K
09:46 38.87 38.98 38.87 38.96 35.7K
09:47 38.92 38.99 38.92 38.98 9.3K
09:48 38.99 38.99 38.95 38.98 1.4K
09:49 38.98 38.98 38.95 38.95 0.1K
09:50 38.95 39.02 38.95 39.02 6.9K
09:51 39.02 39.10 39.02 39.08 180.2K
09:52 39.09 39.09 39.02 39.03 11.5K
09:53 39.03 39.04 39.03 39.04 0.7K
09:54 39.04 39.04 39.04 39.04 1.9K
09:55 39.06 39.08 39.04 39.07 4.7K
09:56 39.07 39.07 39.04 39.05 6.3K
09:57 39.05 39.08 39.05 39.05 1.6K
09:58 39.05 39.08 39.05 39.08 0.7K
09:59 39.09 39.10 39.08 39.09 18.1K
10:00 39.10 39.13 39.10 39.13 51.4K
10:01 39.14 39.37 39.14 39.28 78.7K
10:02 39.26 39.28 39.21 39.21 8.0K
10:03 39.21 39.21 39.16 39.18 1.3K
10:04 39.18 39.18 39.16 39.18 3.7K
10:05 39.18 39.18 39.17 39.17 5.6K
10:06 39.17 39.18 39.17 39.17 0.6K
10:07 39.17 39.17 39.11 39.11 5.1K
10:08 39.10 39.10 39.10 39.10 5.6K
10:09 39.13 39.20 39.13 39.20 46.9K
10:10 39.20 39.21 39.18 39.20 6.1K
10:11 39.18 39.18 39.16 39.18 0.4K
10:12 39.15 39.20 39.15 39.20 10.1K
10:13 39.21 39.32 39.21 39.29 51.8K
10:14 39.28 39.28 39.24 39.25 1.5K
10:15 39.23 39.27 39.22 39.23 8.5K
10:16 39.21 39.26 39.21 39.25 4.9K
10:17 39.25 39.25 39.20 39.25 1.7K
10:18 39.25 39.25 39.21 39.21 0.7K
10:19 39.21 39.21 39.20 39.20 2.9K
10:20 39.21 39.27 39.21 39.25 4.5K
10:21 39.25 39.25 39.24 39.24 1.7K
10:22 39.25 39.27 39.25 39.27 0.9K
10:23 39.27 39.27 39.26 39.26 0.6K
10:24 39.26 39.26 39.24 39.25 1.1K
10:25 39.23 39.23 39.21 39.21 2.5K
10:26 39.23 39.23 39.21 39.21 1.6K
10:27 39.22 39.22 39.21 39.21 0.8K
10:28 39.21 39.22 39.21 39.21 0.2K
10:29 39.21 39.21 39.21 39.21 0.6K
10:30 39.22 39.22 39.20 39.20 0.3K
10:31 39.20 39.23 39.20 39.23 2.1K
10:32 39.27 39.29 39.23 39.23 8.6K
10:33 39.24 39.26 39.21 39.26 3.5K
10:34 39.27 39.27 39.23 39.26 5.7K
10:35 39.22 39.23 39.22 39.23 0.3K
10:36 39.23 39.23 39.21 39.21 0.2K
10:37 39.23 39.25 39.21 39.25 4.7K
10:38 39.25 39.26 39.25 39.25 0.1K
10:39 39.26 39.26 39.25 39.25 0.8K
10:40 39.25 39.25 39.21 39.21 4.6K
10:41 39.27 39.27 39.20 39.20 9.4K
10:42 39.23 39.23 39.21 39.21 7.1K
10:43 39.21 39.21 39.16 39.20 0.3K
10:44 39.16 39.16 39.13 39.13 6.1K
10:45 39.12 39.12 39.10 39.10 2.0K
10:46 39.13 39.13 39.10 39.13 2.6K
10:47 39.13 39.16 39.11 39.11 3.4K
10:48 39.10 39.13 39.10 39.10 6.2K
10:49 39.10 39.13 39.10 39.13 0.4K
10:50 39.14 39.14 39.14 39.14 0.8K
10:51 39.16 39.16 39.14 39.16 5.6K
10:52 39.18 39.18 39.18 39.18 1.7K
10:54 39.18 39.18 39.16 39.16 0.5K
10:55 39.18 39.18 39.16 39.18 0.9K
10:56 39.18 39.18 39.16 39.16 0.3K
10:57 39.16 39.16 39.15 39.16 0.3K
10:58 39.19 39.19 39.19 39.19 0.2K
10:59 39.19 39.19 39.19 39.19 0.2K
11:00 39.19 39.22 39.19 39.22 0.4K
11:01 39.22 39.22 39.22 39.22 0.2K
11:02 39.20 39.22 39.20 39.21 8.4K
11:03 39.19 39.21 39.19 39.20 0.1K
11:04 39.20 39.20 39.16 39.19 1.0K
11:05 39.19 39.19 39.16 39.19 9.6K
11:06 39.14 39.18 39.14 39.14 1.8K
11:07 39.14 39.14 39.14 39.14 0.6K
11:08 39.14 39.14 39.10 39.13 4.5K
11:09 39.10 39.13 39.10 39.10 0.6K
11:10 39.10 39.13 39.10 39.13 0.8K
11:11 39.13 39.14 39.13 39.13 3.3K
11:12 39.11 39.13 39.10 39.13 0.2K
11:13 39.13 39.13 39.08 39.08 22.2K
11:14 39.08 39.10 39.06 39.06 1.4K
11:15 39.06 39.06 39.05 39.05 1.0K
11:16 39.09 39.09 39.07 39.07 3.6K
11:17 39.09 39.09 39.09 39.09 0.1K
11:18 39.09 39.10 39.07 39.07 1.1K
11:19 39.07 39.09 39.05 39.09 2.5K
11:20 39.10 39.13 39.08 39.10 3.5K
11:21 39.13 39.15 39.10 39.15 4.3K
11:22 39.14 39.14 39.14 39.14 0.5K
11:23 39.14 39.14 39.11 39.11 0.1K
11:24 39.06 39.14 39.06 39.06 37.9K
11:25 39.06 39.07 39.02 39.06 1.1K
11:26 39.01 39.06 39.01 39.04 5.2K
11:27 39.06 39.06 39.05 39.05 17.9K
11:28 39.04 39.06 39.03 39.04 4.5K
11:29 39.04 39.06 39.04 39.06 0.6K
11:30 39.04 39.06 39.04 39.06 1.4K
11:31 39.06 39.06 39.03 39.06 1.1K
11:32 39.06 39.06 39.03 39.06 0.6K
11:33 39.06 39.06 39.06 39.06 0.3K
11:34 39.03 39.06 39.02 39.03 1.8K
11:35 39.03 39.03 39.03 39.03 0.4K
11:36 39.06 39.06 39.06 39.06 0.4K
11:37 39.06 39.09 39.06 39.07 2.2K
11:38 39.10 39.10 39.10 39.10 0.2K
11:39 39.07 39.10 39.06 39.06 1.4K
11:40 39.07 39.07 39.07 39.07 0.3K
11:41 39.07 39.09 39.07 39.09 0.8K
11:42 39.09 39.09 39.07 39.09 0.2K
11:43 39.09 39.09 39.05 39.05 1.4K
11:44 39.05 39.09 39.05 39.05 1.6K
11:45 39.08 39.08 39.07 39.07 0.0K
11:46 39.07 39.07 39.05 39.07 0.0K
11:47 39.03 39.07 39.03 39.07 1.2K
11:48 39.07 39.07 39.07 39.07 0.1K
11:49 39.03 39.03 39.03 39.03 1.0K
11:50 39.03 39.03 39.03 39.03 0.2K
11:51 39.06 39.06 39.03 39.06 0.1K
11:52 39.06 39.09 39.06 39.09 0.7K
11:53 39.09 39.09 39.06 39.06 0.5K
11:54 39.08 39.08 39.08 39.08 0.0K
11:55 39.06 39.08 39.06 39.06 0.2K
11:56 39.08 39.08 39.08 39.08 0.1K
11:57 39.06 39.08 39.05 39.05 0.3K
11:58 39.08 39.08 39.05 39.08 6.3K
11:59 39.05 39.05 39.04 39.04 2.1K
12:00 39.05 39.05 39.03 39.03 1.1K
12:01 39.05 39.05 39.05 39.05 0.0K
12:02 39.08 39.12 39.06 39.06 8.6K
12:03 39.06 39.10 39.06 39.07 1.2K
12:04 39.07 39.07 39.07 39.07 0.4K
12:05 39.10 39.10 39.05 39.09 5.5K
12:06 39.09 39.09 39.06 39.06 0.1K
12:07 39.09 39.09 39.05 39.09 0.9K
12:08 39.09 39.09 39.09 39.09 0.0K
12:09 39.06 39.06 39.05 39.05 1.5K
12:10 39.05 39.05 39.05 39.05 1.4K
12:11 39.03 39.06 39.03 39.06 1.0K
12:12 39.03 39.04 39.03 39.04 1.9K
12:13 39.04 39.05 39.04 39.04 0.7K
12:14 39.05 39.05 39.03 39.03 0.4K
12:15 39.03 39.05 39.03 39.05 0.4K
12:16 39.03 39.03 39.03 39.03 0.0K
12:17 39.05 39.05 39.04 39.05 1.3K
12:18 39.04 39.05 39.04 39.05 0.4K
12:19 39.04 39.05 39.04 39.05 0.9K
12:20 39.05 39.05 39.04 39.04 12.6K
12:21 39.04 39.04 39.01 39.02 0.7K
12:22 39.00 39.00 39.00 39.00 14.9K
12:23 39.00 39.00 39.00 39.00 1.0K
12:24 39.00 39.00 38.98 38.98 6.9K
12:25 38.96 38.98 38.96 38.98 11.6K
12:26 38.97 38.99 38.97 38.99 0.3K
12:27 38.99 38.99 38.97 38.99 0.2K
12:28 38.99 38.99 38.98 38.99 1.2K
12:30 39.03 39.03 39.00 39.03 0.2K
12:31 39.03 39.03 39.03 39.03 5.7K
12:32 39.05 39.05 39.05 39.05 0.5K
12:33 39.02 39.02 39.01 39.02 4.6K
12:34 39.02 39.02 39.00 39.00 0.4K
12:35 39.00 39.01 39.00 39.00 0.3K
12:36 39.00 39.00 39.00 39.00 1.0K
12:37 39.00 39.00 38.98 39.00 3.2K
12:38 39.00 39.00 38.98 38.98 0.2K
12:39 38.98 38.98 38.98 38.98 0.1K
12:40 39.00 39.00 38.98 39.00 2.3K
12:41 39.00 39.00 39.00 39.00 0.1K
12:42 38.98 38.98 38.92 38.92 68.3K
12:43 38.92 38.96 38.92 38.92 6.4K
12:44 38.95 38.95 38.95 38.95 0.0K
12:45 38.92 38.92 38.92 38.92 0.2K
12:46 38.95 38.99 38.95 38.99 2.6K
12:47 39.00 39.00 39.00 39.00 0.7K
12:48 39.00 39.00 39.00 39.00 0.3K
12:49 39.00 39.00 39.00 39.00 0.5K
12:50 38.98 39.00 38.97 38.97 0.5K
12:51 39.01 39.01 39.01 39.01 0.8K
12:52 39.00 39.00 39.00 39.00 0.5K
12:53 39.01 39.01 39.00 39.01 5.1K
12:54 39.00 39.00 38.95 38.95 2.6K
12:55 38.97 38.97 38.97 38.97 0.5K
12:56 38.99 38.99 38.97 38.97 0.2K
12:57 38.97 38.99 38.97 38.99 1.0K
12:58 38.97 38.97 38.97 38.97 0.3K
12:59 39.00 39.00 38.97 39.00 0.9K
13:00 39.00 39.00 38.97 38.97 0.4K
13:01 38.99 39.02 38.98 39.01 3.1K
13:02 38.97 39.01 38.97 39.00 0.9K
13:03 38.97 38.98 38.97 38.98 0.0K
13:04 38.98 38.99 38.98 38.99 0.3K
13:05 39.00 39.00 39.00 39.00 1.0K
13:06 39.00 39.00 38.99 38.99 2.5K
13:07 38.99 38.99 38.96 38.98 1.0K
13:08 38.97 38.97 38.94 38.94 0.5K
13:09 38.98 38.98 38.94 38.97 0.2K
13:10 38.97 38.97 38.97 38.97 0.7K
13:11 38.98 38.98 38.92 38.92 5.2K
13:12 38.98 38.98 38.92 38.92 16.0K
13:13 38.90 38.90 38.89 38.89 102.4K
13:14 38.89 38.89 38.89 38.89 1.1K
13:15 38.89 38.95 38.89 38.95 10.1K
13:16 38.95 38.95 38.89 38.90 2.6K
13:17 38.90 38.94 38.89 38.89 0.6K
13:18 38.89 38.93 38.89 38.93 0.6K
13:19 38.90 38.93 38.87 38.87 1.8K
13:20 38.89 38.89 38.89 38.89 0.0K
13:21 38.89 38.90 38.87 38.87 0.0K
13:22 38.90 38.91 38.90 38.90 1.1K
13:23 38.92 38.92 38.88 38.92 0.2K
13:24 38.92 38.92 38.92 38.92 0.1K
13:25 38.92 38.92 38.90 38.92 5.5K
13:26 38.92 38.95 38.92 38.95 0.2K
13:27 38.97 38.97 38.93 38.97 1.7K
13:28 38.94 38.94 38.93 38.93 5.4K
13:29 38.93 38.93 38.93 38.93 0.0K
13:30 38.91 38.91 38.90 38.90 2.6K
13:31 38.93 38.94 38.93 38.93 1.7K
13:32 38.94 38.94 38.94 38.94 0.4K
13:33 38.92 38.94 38.92 38.94 0.2K
13:34 38.92 38.94 38.92 38.92 0.3K
13:35 38.92 38.93 38.92 38.93 0.1K
13:36 38.94 38.94 38.94 38.94 0.0K
13:37 38.92 38.94 38.92 38.94 0.1K
13:38 38.96 39.00 38.96 38.99 8.5K
13:39 38.99 38.99 38.97 38.99 0.5K
13:40 38.99 39.00 38.95 38.99 1.8K
13:41 38.99 38.99 38.99 38.99 0.2K
13:42 38.99 38.99 38.98 38.98 0.7K
13:43 38.98 39.05 38.95 39.02 6.2K
13:44 39.02 39.02 39.02 39.02 1.3K
13:45 39.02 39.03 39.02 39.03 0.1K
13:46 39.03 39.05 39.03 39.05 0.6K
13:47 39.05 39.08 39.04 39.08 2.2K
13:48 39.05 39.07 39.05 39.06 2.1K
13:49 39.06 39.07 39.03 39.07 0.5K
13:50 39.07 39.07 39.03 39.07 1.2K
13:51 39.07 39.07 39.03 39.07 0.1K
13:52 39.07 39.07 39.06 39.06 0.4K
13:53 39.06 39.07 39.05 39.07 0.5K
13:54 39.07 39.07 39.06 39.07 0.6K
13:55 39.07 39.10 39.07 39.10 16.6K
13:56 39.10 39.15 39.10 39.15 4.8K
13:57 39.15 39.15 39.15 39.15 12.0K
13:58 39.15 39.16 39.12 39.16 1.2K
13:59 39.12 39.15 39.12 39.15 2.6K
14:00 39.11 39.15 39.08 39.08 0.7K
14:01 39.10 39.10 39.10 39.10 3.6K
14:02 39.10 39.11 39.10 39.11 5.8K
14:03 39.10 39.12 39.10 39.12 2.9K
14:04 39.13 39.14 39.10 39.10 2.3K
14:05 39.10 39.10 39.09 39.10 22.3K
14:06 39.10 39.13 39.10 39.13 0.4K
14:07 39.10 39.10 39.10 39.10 0.2K
14:08 39.11 39.11 39.10 39.10 1.0K
14:09 39.10 39.15 39.10 39.15 4.6K
14:10 39.15 39.17 39.13 39.13 2.2K
14:11 39.11 39.12 39.11 39.11 2.6K
14:13 39.18 39.18 39.18 39.18 5.1K
14:14 39.14 39.14 39.14 39.14 0.3K
14:15 39.14 39.15 39.14 39.15 4.6K
14:16 39.12 39.16 39.12 39.16 0.6K
14:17 39.17 39.17 39.12 39.12 1.2K
14:18 39.12 39.12 39.12 39.12 3.5K
14:19 39.12 39.15 39.12 39.15 0.7K
14:20 39.15 39.15 39.15 39.15 0.0K
14:21 39.14 39.15 39.13 39.13 13.6K
14:22 39.12 39.15 39.12 39.15 0.1K
14:23 39.14 39.14 39.14 39.14 0.0K
14:24 39.10 39.10 39.10 39.10 2.1K
14:25 39.10 39.10 39.10 39.10 0.0K
14:26 39.13 39.13 39.10 39.10 5.3K
14:27 39.13 39.13 39.10 39.10 1.1K
14:28 39.10 39.14 39.10 39.14 3.1K
14:29 39.13 39.14 39.13 39.14 0.3K
14:30 39.12 39.14 39.12 39.14 0.1K
14:31 39.12 39.12 39.12 39.12 0.2K
14:32 39.11 39.11 39.10 39.10 2.8K
14:33 39.10 39.10 39.10 39.10 0.5K
14:34 39.10 39.10 39.10 39.10 0.1K
14:35 39.13 39.13 39.10 39.13 1.8K
14:37 39.10 39.12 39.10 39.12 1.0K
14:38 39.10 39.10 39.10 39.10 1.1K
14:39 39.10 39.11 39.09 39.09 21.1K
14:40 39.07 39.07 39.05 39.05 20.1K
14:41 39.05 39.05 39.00 39.00 1.0K
14:42 39.03 39.03 39.03 39.03 0.0K
14:43 39.01 39.01 39.00 39.00 1.1K
14:44 39.04 39.09 39.04 39.09 4.3K
14:45 39.08 39.10 39.06 39.10 0.4K
14:46 39.10 39.10 39.06 39.06 0.6K
14:47 39.06 39.10 39.06 39.06 1.5K
14:48 39.09 39.09 39.05 39.05 0.1K
14:49 39.05 39.08 39.05 39.08 0.3K
14:50 39.08 39.08 39.06 39.06 1.0K
14:51 39.04 39.08 39.04 39.08 2.9K
14:52 39.08 39.08 39.08 39.08 0.0K
14:53 39.06 39.06 39.05 39.06 1.4K
14:54 39.06 39.06 39.01 39.04 11.3K
14:55 39.04 39.08 39.04 39.08 1.5K
14:56 39.07 39.09 39.07 39.09 0.8K
14:57 39.05 39.08 39.05 39.05 1.7K
14:58 39.06 39.09 39.06 39.09 0.2K
14:59 39.06 39.09 39.06 39.07 6.0K
15:00 39.10 39.11 39.05 39.05 6.9K
15:01 39.06 39.06 39.01 39.01 0.5K
15:02 39.02 39.05 39.02 39.05 0.3K
15:03 39.05 39.06 39.03 39.03 3.1K
15:04 39.02 39.02 39.00 39.00 2.2K
15:05 39.00 39.05 39.00 39.05 36.9K
15:06 39.05 39.10 39.04 39.08 2.6K
15:07 39.06 39.19 39.05 39.19 75.9K
15:08 39.20 39.20 39.17 39.18 0.9K
15:09 39.16 39.20 39.14 39.20 50.1K
15:10 39.20 39.20 39.15 39.15 0.7K
15:11 39.15 39.15 39.10 39.10 15.9K
15:12 39.11 39.13 39.11 39.11 29.9K
15:13 39.13 39.13 39.10 39.12 2.2K
15:14 39.12 39.12 39.10 39.10 4.1K
15:15 39.07 39.07 39.04 39.04 8.7K
15:16 39.00 39.12 39.00 39.12 26.6K
15:17 39.08 39.11 39.06 39.11 5.4K
15:18 39.16 39.16 39.07 39.07 52.2K
15:19 39.11 39.11 39.06 39.09 46.9K
15:20 39.09 39.09 39.02 39.02 10.2K
15:21 39.00 39.05 39.00 39.01 2.7K
15:22 39.04 39.04 39.01 39.04 1.5K
15:23 39.04 39.07 39.04 39.05 11.1K
15:24 39.05 39.05 39.01 39.03 18.5K
15:25 39.03 39.04 39.03 39.03 2.4K
15:26 39.02 39.02 39.01 39.02 3.4K
15:27 39.02 39.04 39.01 39.04 7.9K
15:28 39.03 39.06 39.02 39.03 12.8K
15:29 39.04 39.09 39.00 39.09 6.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available