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 39.43 39.43 39.43 39.43 13.1K
09:15 39.40 39.44 39.33 39.44 36.0K
09:16 39.36 39.45 39.36 39.41 43.3K
09:17 39.42 39.50 39.42 39.47 23.8K
09:18 39.50 39.60 39.47 39.60 57.8K
09:19 39.60 39.65 39.55 39.64 41.4K
09:20 39.64 39.74 39.64 39.72 60.3K
09:21 39.71 39.73 39.65 39.73 30.2K
09:22 39.74 39.74 39.61 39.61 75.6K
09:23 39.64 39.65 39.58 39.65 25.7K
09:24 39.68 39.70 39.68 39.69 27.3K
09:25 39.77 39.84 39.77 39.83 123.0K
09:26 39.83 40.16 39.80 40.16 268.5K
09:27 40.09 40.12 40.08 40.09 65.4K
09:28 40.00 40.19 40.00 40.13 104.4K
09:29 40.14 40.19 40.07 40.15 51.8K
09:30 40.20 40.22 40.18 40.19 163.9K
09:31 40.19 40.20 40.16 40.16 95.3K
09:32 40.18 40.23 40.18 40.20 141.5K
09:33 40.23 40.23 40.19 40.20 13.7K
09:34 40.20 40.20 40.10 40.12 51.0K
09:35 40.12 40.16 39.95 39.95 44.2K
09:36 39.94 40.06 39.93 40.06 48.5K
09:37 40.06 40.10 40.00 40.00 31.4K
09:38 39.99 40.01 39.96 39.97 29.8K
09:39 39.93 40.00 39.90 40.00 19.1K
09:40 40.00 40.00 39.93 39.98 5.8K
09:41 39.98 39.98 39.90 39.90 27.4K
09:42 39.86 39.90 39.86 39.90 17.3K
09:43 39.90 39.90 39.86 39.89 2.9K
09:44 39.86 39.87 39.85 39.86 7.4K
09:45 39.88 39.89 39.84 39.85 34.3K
09:46 39.85 39.85 39.82 39.83 8.5K
09:47 39.80 39.83 39.80 39.80 5.2K
09:48 39.80 39.80 39.75 39.79 6.2K
09:49 39.78 39.80 39.78 39.79 19.1K
09:50 39.80 39.84 39.80 39.84 17.6K
09:51 39.86 39.88 39.84 39.87 5.9K
09:52 39.87 39.87 39.80 39.81 18.0K
09:53 39.81 39.86 39.81 39.85 4.6K
09:54 39.87 39.89 39.87 39.89 2.9K
09:55 39.85 39.86 39.85 39.86 5.6K
09:56 39.86 39.87 39.86 39.86 12.7K
09:57 39.86 39.89 39.85 39.85 5.3K
09:58 39.85 39.87 39.82 39.87 1.9K
09:59 39.87 39.87 39.83 39.83 2.3K
10:00 39.86 39.93 39.86 39.93 20.0K
10:01 39.93 39.93 39.87 39.87 15.2K
10:02 39.88 39.90 39.86 39.86 4.3K
10:03 39.89 39.90 39.89 39.90 4.5K
10:04 39.90 39.90 39.86 39.90 1.4K
10:05 39.91 39.94 39.85 39.88 18.2K
10:06 39.88 39.91 39.86 39.91 1.8K
10:07 39.87 39.91 39.82 39.82 13.8K
10:08 39.82 39.84 39.82 39.83 0.7K
10:09 40.00 40.00 39.98 40.00 115.4K
10:10 40.00 40.04 39.99 40.04 25.6K
10:11 40.01 40.04 39.95 39.95 14.2K
10:12 39.95 39.98 39.95 39.96 8.1K
10:13 39.97 39.97 39.95 39.95 2.0K
10:14 39.97 39.97 39.96 39.96 7.2K
10:15 39.99 39.99 39.96 39.99 0.7K
10:16 39.95 39.99 39.91 39.91 32.3K
10:17 39.94 39.94 39.90 39.93 0.5K
10:18 39.90 39.90 39.89 39.90 13.8K
10:19 39.92 39.92 39.89 39.92 8.7K
10:20 39.91 39.92 39.89 39.89 4.1K
10:21 39.89 39.95 39.88 39.88 3.4K
10:22 39.92 39.92 39.89 39.89 1.2K
10:23 39.89 39.94 39.88 39.94 7.9K
10:24 40.00 40.17 40.00 40.15 71.3K
10:25 40.15 40.40 40.13 40.33 265.1K
10:26 40.39 40.40 40.32 40.32 27.9K
10:27 40.36 40.36 40.30 40.32 21.8K
10:28 40.32 40.38 40.31 40.38 33.1K
10:29 40.34 40.34 40.29 40.29 9.7K
10:30 40.28 40.35 40.26 40.35 18.3K
10:31 40.36 40.37 40.28 40.33 34.4K
10:32 40.32 40.33 40.31 40.33 38.6K
10:33 40.33 40.33 40.29 40.30 3.6K
10:34 40.28 40.29 40.26 40.29 18.4K
10:35 40.29 40.30 40.18 40.18 22.5K
10:36 40.17 40.21 40.17 40.20 6.4K
10:37 40.20 40.20 40.15 40.15 2.1K
10:38 40.15 40.15 40.10 40.12 28.3K
10:39 40.12 40.12 40.08 40.08 3.0K
10:40 40.08 40.12 40.08 40.12 5.4K
10:41 40.17 40.30 40.17 40.30 95.8K
10:42 40.30 40.30 40.22 40.22 12.3K
10:43 40.22 40.26 40.22 40.26 6.4K
10:44 40.26 40.28 40.22 40.22 17.0K
10:45 40.22 40.23 40.16 40.17 13.8K
10:46 40.18 40.18 40.10 40.10 4.2K
10:47 40.13 40.24 40.10 40.24 20.1K
10:48 40.24 40.35 40.23 40.32 60.8K
10:49 40.31 40.40 40.31 40.40 42.7K
10:50 40.40 40.44 40.40 40.44 27.4K
10:51 40.44 40.55 40.42 40.50 211.5K
10:52 40.50 40.50 40.39 40.40 100.9K
10:53 40.30 40.31 40.28 40.30 14.9K
10:54 40.31 40.32 40.23 40.23 25.2K
10:55 40.23 40.25 40.21 40.22 10.8K
10:56 40.23 40.23 40.17 40.22 28.0K
10:57 40.22 40.41 40.22 40.41 39.8K
10:58 40.40 40.48 40.40 40.44 37.3K
10:59 40.43 40.54 40.43 40.53 85.9K
11:00 40.57 40.59 40.55 40.56 23.8K
11:01 40.58 40.60 40.55 40.56 126.5K
11:02 40.58 40.59 40.52 40.52 19.8K
11:03 40.53 40.57 40.52 40.57 70.1K
11:04 40.54 40.54 40.52 40.54 7.3K
11:05 40.51 40.52 40.50 40.52 5.0K
11:06 40.51 40.51 40.43 40.45 14.5K
11:07 40.45 40.56 40.41 40.56 80.4K
11:08 40.57 40.72 40.57 40.62 275.0K
11:09 40.67 41.19 40.67 41.04 484.1K
11:10 41.07 41.09 40.95 41.00 88.6K
11:11 40.98 41.23 40.95 41.22 153.3K
11:12 41.23 41.23 41.06 41.10 64.1K
11:13 41.10 41.10 41.04 41.05 76.6K
11:14 41.08 41.08 41.02 41.05 37.4K
11:15 41.06 41.12 41.06 41.12 51.1K
11:16 41.15 41.23 41.15 41.20 134.6K
11:17 41.18 41.50 41.18 41.50 357.3K
11:18 41.49 41.79 41.45 41.77 614.8K
11:19 41.77 42.17 41.77 42.06 889.2K
11:20 42.10 42.40 42.10 42.21 584.8K
11:21 42.16 42.16 41.93 41.94 415.5K
11:22 41.90 41.99 41.83 41.99 294.1K
11:23 41.94 42.06 41.88 41.88 385.3K
11:24 41.88 41.89 41.75 41.84 174.8K
11:25 41.84 41.89 41.80 41.85 101.6K
11:26 41.79 41.83 41.72 41.78 144.6K
11:27 41.73 41.80 41.72 41.76 71.0K
11:28 41.76 41.80 41.63 41.63 174.0K
11:29 41.63 41.85 41.56 41.76 264.2K
11:30 41.73 41.79 41.65 41.79 95.0K
11:31 41.77 41.94 41.77 41.86 234.1K
11:32 41.85 41.93 41.79 41.93 168.6K
11:33 41.93 42.12 41.91 42.12 211.7K
11:34 42.12 42.35 42.12 42.35 366.0K
11:35 42.35 42.40 42.33 42.37 398.0K
11:36 42.37 42.50 42.37 42.45 444.4K
11:37 42.45 42.57 42.31 42.47 587.6K
11:38 42.46 42.70 42.46 42.63 353.6K
11:39 42.57 42.61 42.52 42.57 222.5K
11:40 42.57 42.58 42.39 42.40 360.8K
11:41 42.41 42.47 42.39 42.45 119.7K
11:42 42.39 42.45 42.32 42.35 218.0K
11:43 42.36 42.68 42.32 42.68 521.3K
11:44 42.63 42.68 42.61 42.65 163.6K
11:45 42.67 42.68 42.48 42.50 244.5K
11:46 42.50 42.50 42.33 42.34 247.0K
11:47 42.36 42.52 42.36 42.45 194.1K
11:48 42.45 42.58 42.44 42.52 120.8K
11:49 42.50 42.60 42.50 42.60 147.3K
11:50 42.59 42.59 42.45 42.46 277.4K
11:51 42.52 42.55 42.38 42.41 115.8K
11:52 42.40 42.40 42.32 42.32 266.7K
11:53 42.36 42.48 42.33 42.44 115.0K
11:54 42.45 42.45 42.35 42.35 91.5K
11:55 42.35 42.45 42.35 42.40 194.6K
11:56 42.39 42.46 42.32 42.46 184.4K
11:57 42.45 42.49 42.34 42.34 115.4K
11:58 42.38 42.40 42.32 42.32 122.5K
11:59 42.34 42.34 42.23 42.32 222.3K
12:00 42.36 42.36 42.25 42.25 176.1K
12:01 42.23 42.28 42.23 42.23 158.1K
12:02 42.22 42.25 42.10 42.14 366.0K
12:03 42.14 42.34 42.13 42.30 221.5K
12:04 42.30 42.30 42.25 42.27 33.6K
12:05 42.25 42.27 42.20 42.20 50.8K
12:06 42.21 42.21 42.09 42.11 110.3K
12:07 42.11 42.13 42.06 42.06 113.7K
12:08 42.10 42.15 42.10 42.13 58.2K
12:09 42.15 42.15 42.02 42.03 237.7K
12:10 42.03 42.05 41.95 41.95 312.5K
12:11 41.93 41.98 41.84 41.85 268.7K
12:12 41.87 41.92 41.85 41.92 67.5K
12:13 41.94 41.94 41.90 41.93 120.3K
12:14 41.91 42.09 41.90 42.05 202.3K
12:15 42.05 42.24 42.05 42.20 309.7K
12:16 42.20 42.24 42.20 42.23 69.1K
12:17 42.21 42.38 42.20 42.35 167.5K
12:18 42.32 42.55 42.32 42.48 540.0K
12:19 42.47 42.55 42.40 42.40 174.0K
12:20 42.38 42.42 42.36 42.39 63.7K
12:21 42.39 42.52 42.39 42.48 161.7K
12:22 42.52 42.52 42.41 42.48 110.0K
12:23 42.48 42.50 42.44 42.47 152.5K
12:24 42.44 42.48 42.44 42.45 90.2K
12:25 42.48 42.48 42.37 42.38 108.4K
12:26 42.39 42.43 42.30 42.34 92.2K
12:27 42.34 42.40 42.34 42.40 38.9K
12:28 42.38 42.40 42.35 42.37 54.6K
12:29 42.34 42.37 42.28 42.35 82.3K
12:30 42.35 42.45 42.27 42.44 91.2K
12:31 42.44 42.50 42.41 42.41 93.5K
12:32 42.37 42.41 42.34 42.40 91.8K
12:33 42.40 42.44 42.40 42.42 44.0K
12:34 42.44 42.47 42.40 42.40 26.4K
12:35 42.40 42.40 42.30 42.34 78.3K
12:36 42.32 42.36 42.31 42.32 51.6K
12:37 42.34 42.45 42.32 42.34 112.2K
12:38 42.34 42.38 42.33 42.35 20.2K
12:39 42.31 42.35 42.30 42.30 24.7K
12:40 42.30 42.32 42.25 42.25 154.4K
12:41 42.30 42.30 42.22 42.25 47.1K
12:42 42.25 42.32 42.25 42.28 71.6K
12:43 42.32 42.51 42.32 42.48 310.1K
12:44 42.48 42.54 42.48 42.50 66.1K
12:45 42.50 43.09 42.50 42.88 1,599.0K
12:46 42.87 43.14 42.81 43.14 348.0K
12:47 43.19 43.26 43.08 43.26 916.1K
12:48 43.34 43.60 43.33 43.55 1,084.1K
12:49 43.55 43.65 43.45 43.45 1,096.5K
12:50 43.43 43.61 43.43 43.59 610.8K
12:51 43.58 43.85 43.58 43.80 840.7K
12:52 43.82 43.89 43.60 43.61 732.6K
12:53 43.63 43.69 43.43 43.57 669.7K
12:54 43.58 43.62 43.46 43.55 351.2K
12:55 43.55 43.55 43.29 43.30 716.2K
12:56 43.28 43.35 43.22 43.23 374.5K
12:57 43.28 43.55 43.22 43.41 514.6K
12:58 43.40 43.73 43.35 43.63 603.9K
12:59 43.60 43.90 43.60 43.90 873.4K
13:00 43.89 44.14 43.89 43.98 1,806.1K
13:01 43.95 43.98 43.70 43.76 878.7K
13:02 43.79 43.80 43.70 43.72 232.6K
13:03 43.70 43.72 43.63 43.67 260.9K
13:04 43.65 43.69 43.51 43.60 468.0K
13:05 43.62 44.00 43.57 43.99 512.6K
13:06 44.04 44.10 43.97 44.03 891.2K
13:07 44.01 44.17 44.01 44.02 770.7K
13:08 44.04 44.12 43.87 43.95 476.5K
13:09 43.92 43.99 43.87 43.90 351.5K
13:10 43.95 43.95 43.72 43.78 351.7K
13:11 43.76 43.80 43.70 43.80 291.2K
13:12 43.75 43.80 43.71 43.71 153.4K
13:13 43.71 43.94 43.71 43.85 468.5K
13:14 43.88 43.89 43.72 43.73 168.0K
13:15 43.75 43.78 43.70 43.73 149.9K
13:16 43.73 43.73 43.35 43.37 874.2K
13:17 43.38 43.58 43.35 43.56 432.4K
13:18 43.53 43.59 43.45 43.48 256.5K
13:19 43.50 43.50 43.35 43.41 437.7K
13:20 43.42 43.42 43.32 43.37 183.2K
13:21 43.40 43.57 43.39 43.53 323.9K
13:22 43.47 43.67 43.47 43.67 195.9K
13:23 43.62 43.71 43.56 43.67 306.9K
13:24 43.70 43.78 43.61 43.64 342.3K
13:25 43.58 43.63 43.45 43.50 220.6K
13:26 43.52 43.52 43.33 43.33 289.6K
13:27 43.33 43.45 43.32 43.34 222.4K
13:28 43.25 43.33 43.20 43.31 506.8K
13:29 43.32 43.44 43.30 43.35 443.4K
13:30 43.35 43.39 43.30 43.36 137.6K
13:31 43.40 43.47 43.31 43.31 159.0K
13:32 43.35 43.35 43.11 43.11 238.7K
13:33 43.11 43.26 43.11 43.26 166.1K
13:34 43.25 43.25 43.13 43.13 166.9K
13:35 43.12 43.13 43.01 43.06 345.0K
13:36 43.10 43.26 43.02 43.26 332.5K
13:37 43.25 43.35 43.22 43.27 157.4K
13:38 43.27 43.45 43.22 43.35 160.0K
13:39 43.30 43.39 43.24 43.38 309.2K
13:40 43.36 43.59 43.36 43.57 245.3K
13:41 43.54 43.61 43.39 43.43 326.7K
13:42 43.43 43.43 43.33 43.33 86.3K
13:43 43.37 43.38 43.22 43.28 231.8K
13:44 43.28 43.30 43.25 43.25 34.2K
13:45 43.29 43.30 43.24 43.29 73.3K
13:46 43.30 43.30 43.22 43.29 79.8K
13:47 43.28 43.30 43.24 43.27 31.7K
13:48 43.23 43.23 43.14 43.18 141.2K
13:49 43.19 43.19 43.12 43.14 90.1K
13:50 43.15 43.18 43.11 43.17 81.7K
13:51 43.12 43.25 43.12 43.21 66.5K
13:52 43.17 43.19 43.13 43.18 83.2K
13:53 43.20 43.23 43.16 43.20 39.1K
13:54 43.20 43.30 43.20 43.29 90.3K
13:55 43.32 43.32 43.24 43.25 129.7K
13:56 43.25 43.26 43.22 43.22 62.6K
13:57 43.25 43.29 43.19 43.25 133.9K
13:58 43.23 43.28 43.23 43.28 24.2K
13:59 43.28 43.28 43.18 43.18 124.2K
14:00 43.15 43.25 43.15 43.18 169.5K
14:01 43.18 43.27 43.16 43.27 33.2K
14:02 43.27 43.29 43.23 43.23 172.1K
14:03 43.23 43.28 43.11 43.14 132.3K
14:04 43.15 43.31 43.15 43.25 69.2K
14:05 43.25 43.25 43.15 43.20 98.6K
14:06 43.16 43.20 43.15 43.18 99.0K
14:07 43.15 43.20 43.15 43.18 58.0K
14:08 43.18 43.26 43.14 43.22 112.1K
14:09 43.21 43.35 43.21 43.27 130.1K
14:10 43.29 43.33 43.25 43.25 96.6K
14:11 43.28 43.29 43.23 43.24 64.8K
14:12 43.24 43.26 43.17 43.23 65.7K
14:13 43.19 43.25 43.16 43.16 31.6K
14:14 43.17 43.20 43.15 43.15 115.2K
14:15 43.12 43.15 43.04 43.04 179.7K
14:16 43.02 43.02 42.82 42.89 708.0K
14:17 42.90 43.15 42.87 43.15 239.7K
14:18 43.16 43.17 43.12 43.16 139.8K
14:19 43.13 43.15 43.06 43.07 70.4K
14:20 43.09 43.16 43.09 43.14 86.9K
14:21 43.13 43.13 43.00 43.10 127.4K
14:22 43.08 43.11 43.00 43.02 107.5K
14:23 43.02 43.07 42.97 42.97 99.0K
14:24 42.94 43.00 42.93 42.98 79.6K
14:25 43.00 43.00 42.97 42.97 67.1K
14:26 42.97 42.99 42.91 42.91 91.4K
14:27 42.91 43.05 42.91 43.05 155.6K
14:28 43.03 43.08 43.01 43.05 79.0K
14:29 43.05 43.14 43.02 43.12 54.3K
14:30 43.15 43.16 43.07 43.08 81.1K
14:31 43.07 43.09 43.02 43.05 30.7K
14:32 43.05 43.10 43.03 43.06 61.8K
14:33 43.06 43.10 43.00 43.00 93.2K
14:34 43.02 43.05 42.94 42.98 101.9K
14:35 43.01 43.01 42.95 42.95 46.8K
14:36 42.98 43.04 42.98 43.03 71.1K
14:37 43.00 43.14 43.00 43.09 130.5K
14:38 43.10 43.10 43.01 43.02 45.3K
14:39 43.05 43.07 43.02 43.06 39.7K
14:40 43.06 43.18 43.06 43.11 150.4K
14:41 43.13 43.17 43.11 43.12 16.5K
14:42 43.20 43.28 43.15 43.26 184.9K
14:43 43.25 43.26 43.16 43.16 170.4K
14:44 43.15 43.15 43.05 43.06 52.6K
14:45 43.06 43.17 43.06 43.17 42.1K
14:46 43.15 43.20 43.15 43.18 42.9K
14:47 43.18 43.19 43.15 43.18 27.4K
14:48 43.16 43.16 43.11 43.14 55.4K
14:49 43.14 43.15 43.12 43.15 40.0K
14:50 43.15 43.15 43.08 43.08 50.9K
14:51 43.13 43.13 43.08 43.10 32.1K
14:52 43.11 43.11 43.01 43.01 136.8K
14:53 43.01 43.09 42.91 42.91 194.7K
14:54 42.96 43.02 42.90 43.02 340.4K
14:55 43.10 43.14 42.92 43.01 540.5K
14:56 43.01 43.04 42.91 42.91 80.4K
14:57 42.93 42.93 42.85 42.91 113.7K
14:58 42.88 43.00 42.88 43.00 107.1K
14:59 43.01 43.01 42.93 42.97 41.0K
15:00 42.96 43.03 42.95 42.96 115.5K
15:01 42.99 42.99 42.94 42.97 119.3K
15:02 42.97 42.97 42.93 42.95 31.4K
15:03 42.98 42.99 42.93 42.95 154.5K
15:04 42.98 42.99 42.95 42.99 42.8K
15:05 43.00 43.19 42.99 43.13 288.6K
15:06 43.14 43.25 43.11 43.25 228.0K
15:07 43.24 43.24 43.18 43.18 134.6K
15:08 43.19 43.20 43.09 43.09 121.0K
15:09 43.04 43.04 42.90 42.96 473.4K
15:10 42.97 42.97 42.90 42.93 121.5K
15:11 42.96 42.96 42.91 42.95 52.3K
15:12 42.98 42.99 42.90 42.95 214.5K
15:13 42.90 43.00 42.90 42.96 282.1K
15:14 42.99 43.00 42.93 42.96 149.7K
15:15 42.98 43.00 42.91 43.00 397.0K
15:16 43.05 43.10 42.94 43.05 247.5K
15:17 43.07 43.14 43.05 43.05 150.7K
15:18 43.07 43.09 42.91 42.91 286.1K
15:19 43.00 43.15 43.00 43.11 372.7K
15:20 43.12 43.12 42.88 42.92 617.6K
15:21 42.88 42.98 42.88 42.98 115.2K
15:22 42.98 42.98 42.91 42.95 67.7K
15:23 42.96 42.99 42.92 42.98 82.4K
15:24 42.96 43.04 42.96 42.97 375.3K
15:25 43.05 43.05 43.00 43.00 64.4K
15:26 43.00 43.05 43.00 43.05 71.6K
15:27 43.03 43.07 43.00 43.01 238.2K
15:28 43.00 43.05 43.00 43.04 106.1K
15:29 43.00 43.00 42.93 43.00 412.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available