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 38.20 38.20 38.20 38.20 15.5K
09:15 38.10 38.11 38.08 38.08 42.9K
09:16 38.05 38.13 38.04 38.08 29.3K
09:17 38.08 38.08 38.03 38.03 46.4K
09:18 38.03 38.03 38.00 38.01 9.7K
09:19 37.96 38.00 37.96 38.00 23.5K
09:20 37.96 37.97 37.87 37.97 17.5K
09:21 37.95 37.97 37.91 37.97 24.7K
09:22 37.97 38.02 37.97 37.97 7.7K
09:23 37.99 38.01 37.96 38.01 3.0K
09:24 37.99 37.99 37.93 37.93 11.7K
09:25 37.90 37.90 37.86 37.86 3.7K
09:26 37.86 37.86 37.83 37.85 20.5K
09:27 37.81 37.91 37.81 37.87 11.1K
09:28 37.87 37.87 37.81 37.81 4.8K
09:29 37.85 37.86 37.77 37.80 17.6K
09:30 37.79 37.80 37.76 37.80 13.5K
09:31 37.80 37.87 37.80 37.84 59.8K
09:32 37.84 37.92 37.84 37.92 20.4K
09:33 37.86 37.89 37.85 37.86 3.7K
09:34 37.86 37.86 37.77 37.78 8.7K
09:35 37.84 37.84 37.76 37.80 29.2K
09:36 37.84 37.84 37.80 37.80 1.1K
09:37 37.83 37.88 37.82 37.88 13.2K
09:38 37.84 37.94 37.84 37.92 16.6K
09:39 37.92 37.92 37.85 37.86 17.3K
09:40 37.91 38.00 37.89 38.00 6.8K
09:41 38.02 38.04 38.02 38.03 32.2K
09:42 38.00 38.04 38.00 38.00 38.3K
09:43 38.00 38.00 37.98 37.98 4.1K
09:44 37.95 38.04 37.94 38.02 26.4K
09:45 38.02 38.02 37.94 37.99 6.5K
09:46 38.00 38.03 38.00 38.03 2.2K
09:47 38.03 38.05 38.01 38.05 3.3K
09:48 38.02 38.04 37.98 38.01 12.1K
09:49 37.99 37.99 37.91 37.94 28.7K
09:50 37.94 38.00 37.90 37.99 18.4K
09:51 37.99 38.05 37.97 38.05 1.9K
09:52 37.99 38.08 37.99 38.05 12.5K
09:53 38.10 38.14 38.06 38.14 3.8K
09:54 38.16 38.16 38.10 38.15 12.5K
09:55 38.15 38.15 38.10 38.12 12.6K
09:56 38.09 38.13 38.07 38.10 2.6K
09:57 38.10 38.11 38.02 38.11 8.9K
09:58 38.07 38.12 38.07 38.12 1.3K
09:59 38.12 38.12 38.05 38.09 15.3K
10:00 38.12 38.12 38.05 38.12 15.5K
10:01 38.10 38.13 38.04 38.07 16.6K
10:02 38.07 38.10 38.07 38.10 0.2K
10:03 38.10 38.10 38.06 38.06 0.3K
10:04 38.10 38.13 38.10 38.13 1.6K
10:05 38.13 38.16 38.13 38.15 2.5K
10:06 38.18 38.19 38.10 38.10 6.7K
10:07 38.14 38.14 38.14 38.14 1.9K
10:08 38.15 38.15 38.07 38.07 12.8K
10:09 38.07 38.11 38.02 38.02 8.2K
10:10 38.05 38.09 38.03 38.09 6.5K
10:11 38.08 38.10 38.06 38.10 3.2K
10:12 38.10 38.10 38.02 38.02 7.1K
10:13 38.02 38.11 38.02 38.06 3.6K
10:14 38.08 38.08 38.03 38.03 0.6K
10:15 38.03 38.03 38.03 38.03 12.0K
10:16 38.01 38.03 38.00 38.00 4.4K
10:17 38.05 38.07 38.02 38.02 1.6K
10:18 38.03 38.04 38.01 38.04 9.4K
10:19 38.02 38.02 37.98 37.98 14.3K
10:20 37.98 37.98 37.95 37.95 7.3K
10:21 37.95 37.95 37.91 37.91 2.9K
10:22 37.92 37.93 37.90 37.90 4.6K
10:23 37.94 37.95 37.91 37.92 5.1K
10:24 37.92 37.98 37.92 37.98 1.7K
10:25 37.95 37.97 37.95 37.95 0.2K
10:26 37.95 37.97 37.95 37.97 3.0K
10:27 37.95 37.95 37.95 37.95 1.2K
10:28 37.95 37.99 37.95 37.95 0.3K
10:29 37.95 38.00 37.95 37.96 4.6K
10:30 37.96 37.99 37.96 37.96 26.8K
10:31 37.91 38.02 37.91 38.01 63.9K
10:32 38.00 38.03 38.00 38.03 1.7K
10:33 38.03 38.04 38.03 38.03 0.5K
10:34 38.05 38.08 38.05 38.05 6.8K
10:35 38.05 38.05 38.05 38.05 0.2K
10:36 38.05 38.08 38.05 38.08 16.9K
10:37 38.10 38.11 38.10 38.11 2.1K
10:38 38.10 38.11 38.10 38.11 2.3K
10:39 38.11 38.12 37.97 37.97 53.4K
10:40 37.97 38.04 37.97 38.00 1.7K
10:41 38.02 38.02 37.97 37.98 1.4K
10:42 37.98 37.98 37.98 37.98 0.6K
10:43 37.98 38.00 37.98 37.98 0.6K
10:44 37.98 38.00 37.98 37.98 2.1K
10:45 38.00 38.00 37.98 37.98 1.9K
10:46 37.98 38.00 37.97 37.97 2.3K
10:47 37.97 38.00 37.97 37.97 0.9K
10:48 37.97 37.97 37.95 37.96 3.3K
10:49 37.96 37.97 37.96 37.97 0.1K
10:50 37.97 38.00 37.97 37.97 23.7K
10:51 37.97 37.98 37.97 37.98 0.2K
10:52 37.98 37.99 37.98 37.98 1.7K
10:53 37.98 38.00 37.98 38.00 1.2K
10:54 38.00 38.03 38.00 38.00 4.2K
10:55 38.00 38.03 38.00 38.03 1.0K
10:56 38.00 38.00 38.00 38.00 0.5K
10:57 38.00 38.02 38.00 38.00 4.6K
10:58 38.00 38.04 38.00 38.04 4.5K
10:59 38.00 38.04 38.00 38.04 0.2K
11:00 38.00 38.04 38.00 38.03 0.7K
11:01 38.03 38.06 38.01 38.02 1.5K
11:02 38.02 38.06 38.02 38.02 5.6K
11:03 38.02 38.06 38.02 38.06 1.1K
11:04 38.07 38.07 38.03 38.04 1.2K
11:05 38.04 38.04 38.03 38.04 3.4K
11:06 38.07 38.10 38.06 38.10 0.7K
11:07 38.07 38.10 38.07 38.07 0.2K
11:08 38.07 38.10 38.07 38.07 0.3K
11:09 38.07 38.07 38.06 38.06 0.9K
11:10 38.06 38.06 38.06 38.06 1.8K
11:11 38.09 38.09 38.06 38.08 0.6K
11:12 38.06 38.07 38.04 38.07 17.9K
11:13 38.06 38.06 38.06 38.06 1.8K
11:14 38.06 38.06 38.06 38.06 1.1K
11:15 38.08 38.08 38.06 38.06 0.3K
11:16 38.06 38.06 38.03 38.06 12.9K
11:17 38.06 38.07 38.03 38.03 16.6K
11:18 38.03 38.05 38.03 38.05 1.9K
11:19 38.03 38.05 38.03 38.04 0.4K
11:20 38.04 38.07 38.04 38.07 0.0K
11:21 38.05 38.07 38.04 38.07 2.2K
11:22 38.04 38.05 38.04 38.04 0.2K
11:23 38.04 38.07 38.04 38.04 0.3K
11:24 38.04 38.07 38.04 38.04 1.6K
11:25 38.04 38.05 38.04 38.05 0.4K
11:26 38.05 38.05 38.05 38.05 1.3K
11:27 38.05 38.09 38.05 38.05 33.0K
11:28 38.05 38.06 38.05 38.05 5.7K
11:29 38.05 38.05 38.02 38.02 18.8K
11:30 38.02 38.10 38.02 38.03 11.1K
11:31 38.03 38.08 38.03 38.07 6.4K
11:32 38.05 38.06 38.05 38.06 2.1K
11:33 38.06 38.06 38.05 38.05 0.0K
11:34 38.05 38.07 38.05 38.06 6.4K
11:35 38.06 38.07 38.06 38.07 0.3K
11:36 38.07 38.10 38.07 38.08 0.5K
11:37 38.08 38.10 38.08 38.09 1.4K
11:38 38.09 38.11 38.09 38.10 0.9K
11:39 38.10 38.11 38.10 38.11 1.2K
11:40 38.11 38.12 38.11 38.11 0.6K
11:41 38.11 38.12 38.11 38.12 7.2K
11:42 38.12 38.12 38.11 38.11 0.6K
11:43 38.11 38.16 38.11 38.16 28.6K
11:44 38.16 38.20 38.16 38.20 4.0K
11:45 38.20 38.20 38.16 38.17 8.9K
11:46 38.17 38.17 38.15 38.16 5.9K
11:47 38.16 38.17 38.15 38.16 28.6K
11:48 38.16 38.16 38.16 38.16 0.1K
11:49 38.16 38.16 38.16 38.16 0.7K
11:50 38.16 38.20 38.16 38.16 3.7K
11:51 38.19 38.19 38.16 38.16 0.1K
11:52 38.18 38.18 38.16 38.16 0.1K
11:53 38.16 38.18 38.16 38.16 0.7K
11:54 38.16 38.16 38.10 38.11 5.6K
11:55 38.11 38.11 38.08 38.08 1.9K
11:56 38.08 38.09 38.08 38.09 1.0K
11:57 38.09 38.09 37.95 37.95 62.1K
11:58 37.95 37.99 37.95 37.95 0.5K
11:59 37.95 37.99 37.95 37.99 13.6K
12:00 37.95 38.00 37.95 37.95 9.2K
12:01 37.95 37.96 37.95 37.95 4.1K
12:02 37.95 37.99 37.95 37.95 1.2K
12:03 37.95 37.99 37.95 37.95 0.9K
12:04 37.95 37.96 37.95 37.96 0.3K
12:05 37.96 37.98 37.96 37.96 7.3K
12:06 37.96 37.96 37.93 37.93 11.5K
12:07 37.95 37.96 37.94 37.94 10.5K
12:08 37.93 37.96 37.93 37.93 1.6K
12:09 37.93 37.93 37.93 37.93 0.7K
12:10 37.93 37.95 37.93 37.94 2.6K
12:11 37.94 37.94 37.91 37.91 10.5K
12:12 37.94 37.96 37.91 37.91 1.5K
12:13 37.91 37.95 37.90 37.92 4.0K
12:14 37.92 37.96 37.92 37.92 0.1K
12:15 37.93 37.96 37.92 37.92 1.2K
12:16 37.96 37.96 37.92 37.92 0.3K
12:17 37.92 37.93 37.92 37.93 2.5K
12:18 37.93 37.95 37.92 37.93 2.8K
12:19 37.92 37.92 37.86 37.87 13.6K
12:20 37.87 37.90 37.87 37.87 7.5K
12:21 37.87 37.90 37.87 37.90 0.6K
12:22 37.87 37.90 37.87 37.88 0.9K
12:23 37.87 37.88 37.87 37.87 0.2K
12:24 37.87 37.87 37.85 37.85 4.4K
12:25 37.86 37.88 37.85 37.86 3.3K
12:26 37.86 37.89 37.86 37.88 1.8K
12:27 37.88 37.90 37.88 37.89 0.2K
12:28 37.89 37.89 37.88 37.88 0.7K
12:29 37.88 37.90 37.88 37.88 0.9K
12:30 37.88 37.88 37.86 37.86 7.2K
12:31 37.87 37.87 37.87 37.87 0.3K
12:32 37.88 37.90 37.88 37.88 0.1K
12:33 37.88 37.90 37.88 37.88 0.3K
12:34 37.88 37.90 37.87 37.87 2.4K
12:35 37.87 37.88 37.87 37.88 2.0K
12:36 37.88 37.90 37.88 37.88 1.2K
12:37 37.88 37.88 37.88 37.88 0.9K
12:38 37.88 37.89 37.88 37.89 1.5K
12:39 37.89 37.89 37.89 37.89 3.9K
12:40 37.89 37.90 37.89 37.89 0.3K
12:41 37.89 37.90 37.89 37.89 0.4K
12:42 37.89 37.89 37.88 37.89 5.0K
12:43 37.88 37.89 37.88 37.88 1.7K
12:44 37.88 37.90 37.88 37.88 0.8K
12:45 37.88 37.90 37.86 37.86 0.3K
12:46 37.86 37.90 37.86 37.86 5.2K
12:47 37.86 37.88 37.85 37.85 1.5K
12:48 37.85 37.85 37.85 37.85 13.0K
12:49 37.85 37.88 37.85 37.85 1.3K
12:50 37.85 37.85 37.85 37.85 0.7K
12:51 37.85 37.88 37.85 37.86 0.4K
12:52 37.87 37.88 37.86 37.86 0.6K
12:53 37.87 37.89 37.87 37.88 2.1K
12:54 37.88 37.88 37.86 37.86 1.0K
12:55 37.90 37.90 37.86 37.86 0.5K
12:56 37.86 38.00 37.86 37.96 116.8K
12:57 37.93 37.94 37.93 37.94 0.5K
12:58 37.91 37.92 37.88 37.89 3.2K
12:59 37.88 37.89 37.86 37.87 1.1K
13:00 37.87 37.87 37.87 37.87 0.5K
13:01 37.87 37.87 37.87 37.87 0.5K
13:02 37.87 37.87 37.87 37.87 0.9K
13:03 37.87 37.89 37.87 37.87 0.1K
13:04 37.87 37.95 37.87 37.90 2.0K
13:05 37.90 37.92 37.89 37.90 0.8K
13:06 37.90 37.93 37.90 37.90 1.5K
13:07 37.90 37.91 37.89 37.89 4.5K
13:08 37.89 37.93 37.89 37.89 1.0K
13:09 37.89 37.93 37.89 37.89 0.3K
13:10 37.89 37.90 37.89 37.90 0.3K
13:11 37.95 37.95 37.91 37.91 1.8K
13:12 37.91 37.92 37.91 37.92 0.3K
13:13 37.91 37.92 37.91 37.91 6.5K
13:14 37.92 37.94 37.92 37.92 9.3K
13:15 37.92 37.95 37.92 37.95 0.1K
13:16 37.92 37.92 37.92 37.92 0.7K
13:17 37.92 37.93 37.92 37.93 0.1K
13:18 37.93 37.95 37.92 37.94 1.9K
13:19 37.92 37.95 37.92 37.95 1.2K
13:20 37.93 37.97 37.93 37.93 2.8K
13:21 37.93 37.97 37.93 37.93 0.2K
13:22 37.93 37.96 37.92 37.92 0.7K
13:23 37.92 37.95 37.92 37.95 0.7K
13:24 37.92 37.95 37.91 37.95 1.1K
13:25 37.92 37.94 37.92 37.92 0.3K
13:26 37.95 37.95 37.92 37.94 1.4K
13:27 37.99 37.99 37.93 37.97 64.7K
13:28 37.94 37.97 37.93 37.93 6.1K
13:29 37.93 37.95 37.93 37.95 0.0K
13:30 37.93 37.95 37.93 37.93 0.2K
13:31 37.93 37.93 37.92 37.92 1.0K
13:32 37.92 37.92 37.91 37.91 6.2K
13:33 37.91 37.94 37.91 37.91 2.5K
13:34 37.91 37.94 37.91 37.91 0.9K
13:35 37.91 37.94 37.91 37.91 1.0K
13:36 37.91 37.93 37.91 37.92 1.0K
13:37 37.91 37.95 37.91 37.91 0.4K
13:38 37.93 37.95 37.91 37.95 0.6K
13:39 37.91 37.91 37.91 37.91 0.0K
13:40 37.91 37.95 37.91 37.92 0.6K
13:41 37.92 37.92 37.92 37.92 0.7K
13:42 37.92 37.97 37.92 37.95 3.5K
13:43 37.95 37.97 37.95 37.95 1.0K
13:44 37.96 37.96 37.96 37.96 0.1K
13:45 37.96 37.96 37.96 37.96 1.2K
13:46 37.96 37.96 37.96 37.96 0.1K
13:47 37.97 37.97 37.96 37.96 0.1K
13:48 37.96 37.97 37.96 37.96 3.5K
13:49 37.96 37.96 37.96 37.96 0.1K
13:50 37.96 37.98 37.96 37.98 1.0K
13:51 37.98 37.98 37.96 37.96 5.7K
13:52 37.96 37.98 37.96 37.98 0.7K
13:53 37.96 37.98 37.96 37.96 0.9K
13:54 37.96 37.98 37.96 37.96 0.2K
13:55 37.96 37.98 37.95 37.96 9.3K
13:56 37.92 37.92 37.91 37.92 4.6K
13:57 37.92 37.94 37.91 37.92 0.8K
13:58 37.92 37.98 37.92 37.93 2.0K
13:59 37.92 37.96 37.92 37.92 2.7K
14:00 37.91 37.94 37.91 37.94 11.6K
14:01 37.95 37.95 37.91 37.91 1.3K
14:02 37.94 37.95 37.91 37.91 0.6K
14:03 37.91 37.94 37.91 37.94 3.4K
14:04 37.94 37.95 37.91 37.95 0.3K
14:05 37.91 37.95 37.85 37.85 35.4K
14:06 37.82 37.88 37.80 37.88 23.7K
14:07 37.88 37.89 37.88 37.89 1.0K
14:08 37.85 37.85 37.85 37.85 0.3K
14:09 37.89 37.89 37.89 37.89 1.0K
14:10 37.89 37.89 37.89 37.89 0.1K
14:11 37.89 37.89 37.83 37.83 2.0K
14:12 37.88 37.88 37.88 37.88 0.8K
14:13 37.85 37.89 37.85 37.89 1.5K
14:14 37.89 37.89 37.85 37.89 0.1K
14:15 37.88 37.88 37.88 37.88 0.3K
14:16 37.89 37.89 37.89 37.89 0.5K
14:17 37.85 37.88 37.83 37.88 3.5K
14:18 37.89 37.89 37.88 37.88 1.5K
14:19 37.88 37.89 37.85 37.85 1.2K
14:20 37.85 37.89 37.85 37.89 1.1K
14:21 37.89 37.89 37.83 37.85 6.4K
14:22 37.83 37.85 37.83 37.85 0.3K
14:23 37.85 37.88 37.85 37.87 5.6K
14:24 37.89 37.89 37.86 37.86 0.5K
14:25 37.86 37.86 37.82 37.85 27.9K
14:26 37.86 37.86 37.82 37.82 1.3K
14:27 37.82 37.85 37.82 37.82 2.2K
14:28 37.82 37.86 37.82 37.85 3.3K
14:29 37.88 37.89 37.86 37.89 0.6K
14:30 37.86 37.90 37.86 37.89 2.9K
14:31 37.86 37.90 37.86 37.89 2.2K
14:32 37.90 37.90 37.90 37.90 2.1K
14:33 37.87 37.88 37.81 37.81 28.9K
14:34 37.82 37.82 37.82 37.82 0.0K
14:35 37.84 37.84 37.81 37.81 0.9K
14:36 37.84 37.84 37.84 37.84 0.7K
14:37 37.82 37.84 37.81 37.84 5.7K
14:38 37.82 37.84 37.82 37.84 6.1K
14:39 37.84 37.87 37.83 37.84 5.8K
14:40 37.84 37.86 37.84 37.84 2.6K
14:41 37.83 37.83 37.83 37.83 2.9K
14:42 37.83 37.84 37.83 37.84 9.4K
14:43 37.86 37.86 37.83 37.85 1.7K
14:44 37.88 37.88 37.86 37.86 6.0K
14:45 37.87 37.87 37.83 37.83 2.6K
14:46 37.82 37.88 37.82 37.84 17.8K
14:47 37.87 37.87 37.77 37.77 141.0K
14:48 37.77 37.77 37.74 37.74 16.6K
14:49 37.72 37.73 37.71 37.71 4.6K
14:50 37.70 37.71 37.70 37.71 23.4K
14:51 37.71 37.77 37.71 37.77 17.6K
14:52 37.73 37.75 37.72 37.72 0.8K
14:53 37.72 37.74 37.71 37.71 20.0K
14:54 37.72 37.74 37.72 37.73 2.7K
14:55 37.74 37.74 37.72 37.72 4.4K
14:56 37.74 37.75 37.72 37.74 2.4K
14:57 37.74 37.74 37.72 37.72 12.9K
14:58 37.76 37.76 37.72 37.73 4.3K
14:59 37.75 37.75 37.71 37.75 6.9K
15:00 37.71 37.75 37.71 37.72 3.9K
15:01 37.75 37.75 37.72 37.73 3.0K
15:02 37.73 37.77 37.73 37.77 10.2K
15:03 37.75 37.75 37.72 37.75 2.3K
15:04 37.75 37.75 37.65 37.67 43.3K
15:05 37.67 37.70 37.67 37.70 14.6K
15:06 37.76 37.77 37.72 37.75 62.6K
15:07 37.74 37.76 37.71 37.76 9.7K
15:08 37.75 37.90 37.75 37.88 81.0K
15:09 37.90 37.97 37.84 37.97 35.2K
15:10 37.93 37.95 37.88 37.88 11.4K
15:11 37.90 37.90 37.87 37.89 1.7K
15:12 37.89 37.90 37.87 37.90 0.9K
15:13 37.90 37.90 37.87 37.87 2.6K
15:14 37.87 37.87 37.83 37.83 16.0K
15:15 37.83 37.85 37.79 37.84 13.3K
15:16 37.84 37.85 37.79 37.80 8.2K
15:17 37.80 37.80 37.79 37.79 3.4K
15:18 37.79 37.80 37.76 37.76 18.0K
15:19 37.79 37.79 37.74 37.78 5.7K
15:20 37.79 37.80 37.79 37.80 19.8K
15:21 37.80 37.80 37.78 37.78 38.9K
15:22 37.78 37.78 37.75 37.77 7.3K
15:23 37.78 37.79 37.78 37.79 9.0K
15:24 37.80 37.80 37.77 37.77 13.1K
15:25 37.77 37.79 37.77 37.79 6.2K
15:26 37.80 37.80 37.78 37.80 16.6K
15:27 37.80 37.80 37.79 37.80 15.8K
15:28 37.80 37.80 37.79 37.80 26.3K
15:29 37.80 37.80 37.79 37.79 40.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available