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 38.05 38.05 38.05 38.05 10.1K
09:15 37.99 38.18 37.99 38.17 47.1K
09:16 38.15 38.17 38.05 38.13 9.7K
09:17 38.09 38.09 38.06 38.06 17.3K
09:18 38.02 38.07 38.02 38.04 37.9K
09:19 38.11 38.42 38.10 38.26 129.6K
09:20 38.26 38.30 38.26 38.30 3.0K
09:21 38.27 38.28 38.20 38.20 13.6K
09:22 38.21 38.21 38.18 38.20 10.0K
09:23 38.20 38.20 38.15 38.17 12.0K
09:24 38.15 38.19 38.11 38.16 26.4K
09:25 38.18 38.19 38.18 38.18 2.0K
09:26 38.18 38.19 38.15 38.19 2.2K
09:27 38.20 38.20 38.15 38.20 2.7K
09:28 38.15 38.19 38.15 38.19 53.6K
09:29 38.19 38.20 38.10 38.14 31.9K
09:30 38.14 38.20 38.14 38.20 3.2K
09:31 38.19 38.20 38.18 38.19 8.8K
09:32 38.17 38.17 38.15 38.15 5.9K
09:33 38.18 38.20 38.15 38.15 2.8K
09:34 38.20 38.20 38.20 38.20 4.4K
09:35 38.18 38.20 38.16 38.20 6.5K
09:36 38.20 38.20 38.17 38.19 1.4K
09:37 38.20 38.20 38.20 38.20 1.0K
09:38 38.20 38.20 38.17 38.18 4.0K
09:39 38.20 38.20 38.16 38.16 3.6K
09:40 38.19 38.20 38.19 38.20 2.2K
09:41 38.16 38.20 38.16 38.20 6.8K
09:42 38.16 38.20 38.16 38.19 1.1K
09:43 38.19 38.20 38.16 38.19 26.6K
09:44 38.17 38.20 38.17 38.20 4.4K
09:45 38.20 38.20 38.17 38.20 2.6K
09:46 38.20 38.20 38.18 38.20 5.9K
09:47 38.18 38.20 38.18 38.20 20.4K
09:48 38.20 38.20 38.20 38.20 24.9K
09:49 38.20 38.20 38.19 38.19 8.1K
09:50 38.20 38.20 38.20 38.20 11.5K
09:51 38.19 38.20 38.19 38.20 8.8K
09:52 38.20 38.21 38.19 38.21 7.9K
09:53 38.21 38.21 38.19 38.20 1.9K
09:54 38.20 38.20 38.19 38.19 25.8K
09:55 38.19 38.20 38.18 38.18 17.5K
09:56 38.18 38.20 38.16 38.19 13.3K
09:57 38.20 38.20 38.16 38.20 7.3K
09:58 38.20 38.20 38.19 38.20 12.2K
09:59 38.20 38.21 38.19 38.21 2.6K
10:00 38.19 38.28 38.19 38.28 3.9K
10:01 38.25 38.35 38.25 38.33 67.6K
10:02 38.35 38.43 38.34 38.41 18.9K
10:03 38.41 38.43 38.39 38.39 2.3K
10:04 38.41 38.41 38.27 38.29 121.0K
10:05 38.30 38.30 38.27 38.29 9.5K
10:06 38.30 38.30 38.28 38.30 32.4K
10:07 38.28 38.30 38.28 38.29 3.1K
10:08 38.28 38.29 38.25 38.29 120.7K
10:09 38.29 38.30 38.26 38.27 9.1K
10:10 38.30 38.30 38.27 38.27 0.3K
10:11 38.30 38.30 38.27 38.30 5.9K
10:12 38.30 38.30 38.30 38.30 8.7K
10:13 38.30 38.30 38.23 38.23 10.2K
10:14 38.24 38.25 38.22 38.25 15.6K
10:15 38.28 38.28 38.27 38.27 1.0K
10:16 38.27 38.30 38.27 38.30 1.1K
10:17 38.27 38.39 38.25 38.39 18.7K
10:18 38.40 38.65 38.40 38.65 82.1K
10:19 38.65 38.77 38.65 38.76 72.4K
10:20 38.78 38.78 38.73 38.73 22.8K
10:21 38.74 38.88 38.74 38.86 62.3K
10:22 38.81 39.00 38.81 39.00 183.4K
10:23 38.98 39.14 38.95 39.04 110.1K
10:24 39.05 39.05 38.98 38.99 48.4K
10:25 39.03 39.09 38.99 39.09 151.1K
10:26 39.06 39.22 39.06 39.15 109.7K
10:27 39.15 39.15 39.05 39.10 113.4K
10:28 39.13 39.25 39.12 39.21 59.8K
10:29 39.25 39.30 39.21 39.30 53.5K
10:30 39.29 39.30 39.22 39.26 82.5K
10:31 39.24 39.26 39.17 39.17 34.5K
10:32 39.14 39.20 39.14 39.18 7.6K
10:33 39.15 39.18 39.14 39.14 28.2K
10:34 39.13 39.13 39.03 39.03 22.2K
10:35 39.03 39.09 39.03 39.08 7.0K
10:36 39.08 39.11 39.08 39.10 22.5K
10:37 39.10 39.10 39.08 39.08 0.7K
10:38 39.10 39.10 39.08 39.08 7.7K
10:39 39.09 39.09 39.06 39.09 19.0K
10:40 39.07 39.07 39.03 39.04 25.8K
10:41 39.08 39.08 39.04 39.04 3.3K
10:42 39.04 39.05 38.99 39.04 28.6K
10:43 39.00 39.00 38.95 38.95 23.8K
10:44 38.92 38.99 38.86 38.88 63.0K
10:45 38.88 38.89 38.85 38.89 14.0K
10:46 38.89 38.94 38.86 38.94 5.2K
10:47 38.94 39.09 38.94 39.08 115.4K
10:48 39.07 39.07 39.00 39.00 35.8K
10:49 39.03 39.03 38.95 39.00 8.3K
10:50 39.00 39.04 39.00 39.04 3.3K
10:51 39.03 39.17 39.03 39.17 50.4K
10:52 39.20 39.26 39.20 39.26 40.8K
10:53 39.24 39.29 39.14 39.16 27.9K
10:54 39.16 39.16 39.12 39.12 3.3K
10:55 39.14 39.14 39.10 39.11 2.0K
10:56 39.14 39.28 39.14 39.22 38.9K
10:57 39.17 39.18 39.17 39.17 1.6K
10:58 39.17 39.18 39.11 39.14 12.2K
10:59 39.14 39.16 39.14 39.16 3.9K
11:00 39.16 39.18 39.16 39.17 3.4K
11:01 39.17 39.18 39.13 39.16 6.2K
11:02 39.15 39.18 39.15 39.18 3.1K
11:03 39.16 39.21 39.14 39.18 24.6K
11:04 39.16 39.19 39.15 39.16 12.2K
11:05 39.20 39.20 39.18 39.18 3.6K
11:06 39.20 39.20 39.12 39.16 45.8K
11:07 39.11 39.16 39.11 39.16 6.5K
11:08 39.19 39.35 39.19 39.35 55.6K
11:09 39.35 39.35 39.30 39.33 19.9K
11:10 39.29 39.29 39.29 39.29 4.0K
11:11 39.29 39.30 39.27 39.30 3.3K
11:12 39.27 39.28 39.27 39.27 6.0K
11:13 39.23 39.25 39.21 39.25 6.8K
11:14 39.26 39.28 39.26 39.26 9.5K
11:15 39.26 39.28 39.25 39.25 9.0K
11:16 39.25 39.27 39.20 39.20 16.7K
11:17 39.20 39.24 39.20 39.23 3.4K
11:18 39.22 39.24 39.22 39.24 0.8K
11:19 39.25 39.25 39.16 39.16 71.1K
11:20 39.16 39.17 39.09 39.16 11.5K
11:21 39.17 39.18 39.17 39.18 1.9K
11:22 39.14 39.18 39.14 39.14 10.5K
11:23 39.14 39.14 39.14 39.14 0.0K
11:24 39.17 39.20 39.15 39.17 16.4K
11:25 39.18 39.20 39.14 39.15 16.4K
11:26 39.17 39.17 39.16 39.16 1.4K
11:27 39.13 39.13 39.11 39.11 0.3K
11:28 39.12 39.16 39.12 39.16 3.5K
11:29 39.17 39.18 39.11 39.11 40.7K
11:30 39.15 39.15 39.15 39.15 2.7K
11:31 39.15 39.15 39.13 39.15 3.1K
11:32 39.13 39.16 39.13 39.16 0.4K
11:33 39.16 39.33 39.16 39.29 50.7K
11:34 39.33 39.43 39.33 39.40 92.0K
11:35 39.40 39.40 39.32 39.32 49.4K
11:36 39.33 39.35 39.30 39.33 7.6K
11:37 39.33 39.37 39.32 39.34 12.8K
11:38 39.33 39.34 39.31 39.31 2.1K
11:39 39.34 39.34 39.30 39.30 0.9K
11:40 39.37 39.37 39.37 39.37 7.9K
11:41 39.35 39.37 39.31 39.31 8.0K
11:42 39.36 39.36 39.33 39.33 5.3K
11:43 39.26 39.36 39.26 39.32 60.4K
11:44 39.32 39.35 39.32 39.35 5.4K
11:45 39.36 39.45 39.35 39.45 26.1K
11:46 39.44 39.50 39.44 39.50 65.3K
11:47 39.50 39.50 39.45 39.49 10.4K
11:48 39.50 39.50 39.43 39.43 18.9K
11:49 39.46 39.53 39.45 39.53 45.3K
11:50 39.53 39.55 39.49 39.49 22.5K
11:51 39.50 39.55 39.50 39.54 36.7K
11:52 39.54 39.54 39.49 39.54 32.0K
11:53 39.52 39.52 39.47 39.49 13.9K
11:54 39.52 39.65 39.49 39.65 73.5K
11:55 39.64 39.65 39.55 39.60 116.8K
11:56 39.62 39.70 39.61 39.69 75.9K
11:57 39.66 39.78 39.66 39.72 66.7K
11:58 39.72 39.72 39.51 39.57 52.5K
11:59 39.59 39.64 39.57 39.64 130.0K
12:00 39.64 39.71 39.64 39.70 10.8K
12:01 39.67 39.71 39.65 39.65 8.2K
12:02 39.69 39.69 39.59 39.60 42.8K
12:03 39.64 39.64 39.56 39.56 4.6K
12:04 39.59 39.60 39.56 39.60 6.8K
12:05 39.57 39.61 39.55 39.61 17.1K
12:06 39.63 39.63 39.56 39.60 12.9K
12:07 39.59 39.65 39.53 39.61 24.3K
12:08 39.61 39.65 39.54 39.54 15.8K
12:09 39.58 39.63 39.58 39.60 5.1K
12:10 39.56 39.60 39.56 39.56 1.4K
12:11 39.56 39.58 39.55 39.58 4.1K
12:12 39.58 39.58 39.55 39.55 2.4K
12:13 39.55 39.59 39.53 39.53 30.8K
12:14 39.54 39.60 39.53 39.54 33.1K
12:15 39.55 39.68 39.55 39.68 43.6K
12:16 39.70 39.70 39.66 39.68 31.7K
12:17 39.61 39.66 39.61 39.66 0.5K
12:18 39.61 39.62 39.61 39.61 3.2K
12:19 39.61 39.61 39.56 39.56 10.6K
12:20 39.56 39.57 39.56 39.57 1.8K
12:21 39.60 39.60 39.53 39.53 5.7K
12:22 39.56 39.56 39.52 39.52 12.3K
12:23 39.52 39.52 39.51 39.51 16.0K
12:24 39.51 39.51 39.42 39.45 99.2K
12:25 39.45 39.61 39.45 39.61 28.8K
12:26 39.61 39.67 39.61 39.61 9.8K
12:27 39.67 39.70 39.66 39.66 9.1K
12:28 39.70 39.70 39.66 39.70 19.8K
12:29 39.62 39.67 39.62 39.65 24.2K
12:30 39.62 39.67 39.62 39.67 2.9K
12:31 39.61 39.70 39.61 39.67 14.4K
12:32 39.67 39.70 39.66 39.66 7.7K
12:33 39.66 39.66 39.66 39.66 0.8K
12:34 39.66 39.71 39.66 39.69 8.2K
12:35 39.69 39.69 39.62 39.63 27.8K
12:36 39.62 39.65 39.59 39.59 10.7K
12:37 39.60 39.61 39.59 39.60 5.2K
12:38 39.63 39.63 39.60 39.60 3.2K
12:39 39.60 39.60 39.59 39.59 9.1K
12:40 39.51 39.59 39.51 39.59 18.0K
12:41 39.58 39.59 39.58 39.58 4.6K
12:42 39.59 39.60 39.56 39.56 8.1K
12:43 39.54 39.57 39.53 39.53 10.8K
12:44 39.59 39.60 39.57 39.57 16.1K
12:45 39.55 39.55 39.51 39.51 1.9K
12:46 39.53 39.53 39.50 39.50 15.4K
12:47 39.49 39.49 39.45 39.45 11.9K
12:48 39.50 39.55 39.49 39.55 35.3K
12:49 39.57 39.57 39.52 39.56 4.9K
12:50 39.55 39.57 39.54 39.57 17.3K
12:51 39.56 39.56 39.55 39.55 2.0K
12:52 39.53 39.55 39.50 39.50 2.1K
12:53 39.50 39.55 39.50 39.55 2.8K
12:54 39.51 39.51 39.42 39.45 14.1K
12:55 39.42 39.43 39.40 39.41 4.3K
12:56 39.45 39.45 39.45 39.45 1.3K
12:57 39.45 39.45 39.43 39.43 28.7K
12:58 39.46 39.51 39.46 39.51 17.5K
12:59 39.45 39.49 39.45 39.46 2.7K
13:00 39.49 39.49 39.46 39.46 1.2K
13:01 39.46 39.50 39.46 39.49 3.1K
13:02 39.53 39.53 39.49 39.52 3.1K
13:03 39.52 39.59 39.52 39.57 2.5K
13:04 39.55 39.59 39.55 39.55 1.7K
13:05 39.54 39.60 39.53 39.60 13.0K
13:06 39.68 39.69 39.58 39.59 49.0K
13:07 39.59 39.62 39.51 39.51 38.6K
13:08 39.53 39.62 39.53 39.60 77.3K
13:09 39.62 39.65 39.60 39.60 5.6K
13:10 39.60 39.62 39.59 39.59 6.0K
13:11 39.63 39.63 39.62 39.62 0.5K
13:12 39.61 39.61 39.54 39.54 18.8K
13:13 39.54 39.57 39.54 39.57 2.8K
13:14 39.54 39.58 39.54 39.58 1.4K
13:15 39.55 39.56 39.49 39.49 2.8K
13:16 39.49 39.55 39.49 39.49 6.5K
13:17 39.53 39.53 39.53 39.53 1.9K
13:18 39.55 39.55 39.47 39.47 3.5K
13:19 39.49 39.50 39.45 39.50 6.2K
13:20 39.50 39.50 39.45 39.45 1.8K
13:21 39.45 39.46 39.40 39.40 63.4K
13:22 39.40 39.44 39.40 39.41 20.0K
13:23 39.42 39.42 39.42 39.42 4.5K
13:24 39.41 39.41 39.37 39.37 4.9K
13:25 39.36 39.41 39.36 39.36 11.2K
13:26 39.42 39.43 39.38 39.38 11.1K
13:27 39.38 39.40 39.36 39.40 4.1K
13:28 39.40 39.41 39.36 39.41 13.1K
13:29 39.41 39.41 39.39 39.39 4.4K
13:30 39.38 39.38 39.37 39.37 2.5K
13:31 39.37 39.42 39.37 39.40 2.4K
13:32 39.42 39.45 39.42 39.45 13.2K
13:33 39.44 39.45 39.40 39.43 8.1K
13:34 39.45 39.49 39.43 39.49 12.2K
13:35 39.45 39.45 39.40 39.42 29.0K
13:36 39.41 39.41 39.40 39.40 9.9K
13:37 39.40 39.42 39.38 39.38 4.4K
13:38 39.38 39.41 39.35 39.41 8.4K
13:39 39.38 39.38 39.34 39.35 18.4K
13:40 39.36 39.36 39.33 39.33 3.5K
13:41 39.33 39.33 39.23 39.23 17.1K
13:42 39.23 39.26 39.21 39.26 42.0K
13:43 39.25 39.25 39.25 39.25 1.0K
13:44 39.26 39.27 39.24 39.25 9.3K
13:45 39.23 39.26 39.23 39.26 5.2K
13:46 39.24 39.27 39.24 39.24 1.5K
13:47 39.25 39.28 39.24 39.26 16.5K
13:48 39.25 39.29 39.25 39.26 1.3K
13:49 39.30 39.30 39.27 39.29 0.8K
13:50 39.30 39.30 39.26 39.26 3.2K
13:51 39.26 39.26 39.25 39.25 5.7K
13:52 39.25 39.26 39.25 39.26 1.9K
13:53 39.23 39.23 39.21 39.21 5.2K
13:54 39.21 39.21 39.15 39.15 14.5K
13:55 39.13 39.13 39.06 39.10 27.3K
13:56 39.09 39.10 39.09 39.10 22.0K
13:57 39.09 39.12 39.09 39.11 16.3K
13:58 39.12 39.15 39.12 39.13 5.8K
13:59 39.16 39.16 39.10 39.11 2.7K
14:00 39.11 39.14 39.11 39.12 0.4K
14:01 39.10 39.10 39.08 39.09 14.4K
14:02 39.09 39.10 39.08 39.10 10.7K
14:03 39.11 39.11 39.03 39.03 3.1K
14:04 39.03 39.07 39.03 39.07 4.3K
14:05 39.05 39.06 39.03 39.04 1.1K
14:06 39.05 39.05 39.03 39.05 1.9K
14:07 39.05 39.05 39.02 39.02 17.9K
14:08 39.05 39.10 39.05 39.10 44.2K
14:09 39.05 39.11 39.00 39.11 36.3K
14:10 39.11 39.15 39.11 39.15 6.0K
14:11 39.15 39.15 39.08 39.08 10.5K
14:12 39.02 39.06 39.02 39.06 6.0K
14:13 39.00 39.06 39.00 39.02 14.5K
14:14 39.00 39.02 39.00 39.02 16.7K
14:15 39.02 39.12 39.02 39.11 20.1K
14:16 39.11 39.11 39.02 39.09 27.4K
14:17 39.12 39.12 39.05 39.05 23.7K
14:18 39.06 39.10 39.06 39.10 6.2K
14:19 39.11 39.11 39.05 39.10 26.8K
14:20 39.12 39.13 39.09 39.10 9.6K
14:21 39.12 39.15 39.11 39.12 1.1K
14:22 39.13 39.18 39.13 39.17 13.8K
14:23 39.16 39.16 39.13 39.15 4.7K
14:24 39.17 39.17 39.10 39.10 20.2K
14:25 39.10 39.10 39.10 39.10 13.9K
14:26 39.11 39.11 39.04 39.10 29.3K
14:27 39.10 39.11 39.06 39.11 2.2K
14:28 39.10 39.15 39.10 39.15 1.2K
14:29 39.16 39.16 39.09 39.12 6.9K
14:30 39.13 39.14 39.10 39.10 1.3K
14:31 39.10 39.13 39.09 39.13 4.2K
14:32 39.13 39.14 39.12 39.14 2.5K
14:33 39.13 39.15 39.13 39.14 25.8K
14:34 39.13 39.13 39.08 39.08 20.9K
14:35 39.14 39.16 39.12 39.16 2.8K
14:36 39.14 39.15 39.13 39.14 14.8K
14:37 39.18 39.18 39.18 39.18 3.2K
14:38 39.18 39.18 39.15 39.15 2.1K
14:39 39.10 39.19 39.10 39.19 26.3K
14:40 39.19 39.34 39.15 39.29 33.7K
14:41 39.30 39.31 39.30 39.31 3.3K
14:42 39.25 39.30 39.25 39.27 24.3K
14:43 39.28 39.28 39.25 39.25 2.6K
14:44 39.25 39.27 39.20 39.21 35.2K
14:45 39.23 39.25 39.23 39.25 0.0K
14:46 39.25 39.35 39.25 39.29 9.8K
14:47 39.32 39.32 39.25 39.25 0.7K
14:48 39.25 39.30 39.25 39.26 3.7K
14:49 39.26 39.29 39.25 39.25 1.1K
14:50 39.29 39.31 39.27 39.30 6.9K
14:51 39.29 39.34 39.29 39.33 1.8K
14:52 39.33 39.33 39.31 39.31 7.5K
14:53 39.31 39.32 39.30 39.30 15.6K
14:54 39.28 39.28 39.28 39.28 12.5K
14:55 39.26 39.27 39.25 39.25 1.2K
14:56 39.27 39.30 39.24 39.24 18.0K
14:57 39.24 39.26 39.20 39.20 11.2K
14:58 39.22 39.22 39.15 39.20 20.8K
14:59 39.20 39.24 39.20 39.24 2.0K
15:00 39.24 39.26 39.20 39.20 7.6K
15:01 39.17 39.18 39.13 39.18 25.7K
15:02 39.15 39.17 39.12 39.12 3.9K
15:03 39.15 39.17 39.11 39.17 12.7K
15:04 39.12 39.17 39.12 39.17 11.1K
15:05 39.18 39.20 39.16 39.16 15.2K
15:06 39.18 39.21 39.17 39.20 8.8K
15:07 39.21 39.25 39.18 39.25 29.0K
15:08 39.25 39.27 39.23 39.27 9.8K
15:09 39.27 39.28 39.21 39.22 3.6K
15:10 39.25 39.25 39.20 39.24 1.3K
15:11 39.24 39.24 39.23 39.23 6.7K
15:12 39.20 39.26 39.20 39.21 8.4K
15:13 39.25 39.25 39.22 39.24 14.5K
15:14 39.25 39.25 39.22 39.24 16.3K
15:15 39.23 39.25 39.20 39.25 23.7K
15:16 39.21 39.25 39.21 39.21 14.6K
15:17 39.25 39.25 39.21 39.25 7.5K
15:18 39.26 39.30 39.24 39.28 26.4K
15:19 39.28 39.29 39.26 39.28 3.6K
15:20 39.24 39.25 39.20 39.20 60.6K
15:21 39.24 39.27 39.21 39.25 23.7K
15:22 39.23 39.27 39.23 39.25 21.8K
15:23 39.26 39.31 39.26 39.31 16.8K
15:24 39.28 39.30 39.25 39.27 34.1K
15:25 39.27 39.29 39.25 39.27 31.0K
15:26 39.28 39.29 39.24 39.24 18.9K
15:27 39.27 39.27 39.24 39.27 12.1K
15:28 39.26 39.27 39.20 39.27 68.1K
15:29 39.20 39.30 39.20 39.23 28.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available