NMDC Steel Ltd (NMDS)

NMDS
🏛️ インド →
44.53
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-29 45.00 45.95 44.35 44.53 3.5M
2025-09-26 46.35 46.60 44.58 44.86 4.9M
2025-09-25 46.50 47.10 46.11 46.46 3.6M
2025-09-24 47.10 47.65 46.26 46.41 7.1M
2025-09-23 46.68 47.82 46.12 47.10 6.3M
2025-09-22 46.92 47.54 46.25 46.61 7.0M
2025-09-19 45.07 47.15 44.90 46.92 13.6M
2025-09-18 45.49 45.88 44.86 45.17 3.1M
2025-09-17 46.00 46.24 45.02 45.33 3.7M
2025-09-16 46.10 46.44 45.60 45.83 4.2M
2025-09-15 46.50 46.74 45.64 46.20 6.2M
2025-09-12 45.62 46.44 45.28 46.31 9.3M
2025-09-11 45.50 46.24 44.61 45.63 12.9M
2025-09-10 44.00 45.75 43.51 45.02 19.7M
2025-09-09 43.36 43.90 42.62 43.44 5.5M
2025-09-08 42.75 44.20 42.50 43.35 8.8M
2025-09-05 41.77 43.14 41.32 42.46 7.9M
2025-09-04 43.05 43.27 41.67 41.77 8.1M
2025-09-03 39.43 44.19 39.26 43.00 64.9M
2025-09-02 38.05 39.78 37.91 39.23 7.2M
2025-09-01 37.76 38.71 37.75 38.01 3.7M
2025-08-29 37.89 38.23 37.59 37.82 2.9M
2025-08-28 38.20 38.24 37.65 37.79 2.9M
2025-08-26 39.00 39.07 38.11 38.25 3.1M
2025-08-25 39.15 39.37 38.70 39.09 2.4M
2025-08-22 39.20 39.37 38.40 38.75 7.1M
2025-08-21 40.06 40.44 38.90 39.05 7.3M
2025-08-20 39.89 41.45 39.33 40.06 12.3M
2025-08-19 39.99 40.99 39.27 39.73 11.0M
2025-08-18 41.39 41.56 39.43 39.70 9.6M
2025-08-14 44.25 44.89 39.66 40.08 59.1M
2025-08-13 40.04 43.02 39.35 43.02 96.7M
2025-08-12 36.05 36.93 35.60 35.85 1.9M
2025-08-11 35.64 36.19 35.40 36.08 1.1M
2025-08-08 35.95 36.38 35.57 35.66 1.8M
2025-08-07 36.18 36.25 35.35 35.88 1.6M
2025-08-06 36.69 36.83 36.01 36.18 1.2M
2025-08-05 36.82 37.20 36.33 36.45 1.3M
2025-08-04 36.34 37.15 36.02 36.97 1.5M
2025-08-01 36.64 37.10 36.12 36.25 1.4M
2025-07-31 36.99 37.20 36.43 36.57 1.8M
2025-07-30 37.60 38.20 37.25 37.30 1.0M
2025-07-29 37.55 37.80 37.06 37.62 1.5M
2025-07-28 38.25 38.47 37.47 37.66 1.4M
2025-07-25 39.24 39.28 38.22 38.32 2.0M
2025-07-24 39.45 39.76 39.12 39.24 1.6M
2025-07-23 39.52 39.65 39.11 39.28 1.1M
2025-07-22 39.99 40.17 39.31 39.49 1.9M
2025-07-21 39.50 40.35 39.50 39.83 2.1M
2025-07-18 39.34 39.69 39.00 39.48 2.1M
2025-07-17 39.42 39.77 39.21 39.37 1.3M
2025-07-16 39.01 39.54 38.93 39.34 1.7M
2025-07-15 39.45 39.80 38.97 39.09 1.5M
2025-07-14 39.75 39.75 39.05 39.16 1.8M
2025-07-11 40.01 40.54 39.60 39.81 1.7M
2025-07-10 39.54 40.15 39.53 40.05 1.2M
2025-07-09 39.90 39.97 39.25 39.57 1.9M
2025-07-08 39.75 40.32 39.40 39.90 1.6M
2025-07-07 40.35 40.79 39.66 39.92 2.1M
2025-07-04 41.03 41.08 40.40 40.49 1.6M
2025-07-03 40.59 41.49 40.38 40.98 3.8M
2025-07-02 40.60 40.63 39.83 40.43 3.2M
2025-07-01 41.19 41.38 40.29 40.60 2.8M
2025-06-30 41.50 41.70 40.72 40.99 3.4M
2025-06-27 41.27 41.94 40.88 41.23 9.0M
2025-06-26 39.46 41.30 39.46 41.00 6.7M
2025-06-25 38.80 39.62 38.76 39.47 3.5M
2025-06-24 38.05 39.89 38.05 38.50 4.3M
2025-06-23 37.00 38.08 36.95 37.82 2.1M
2025-06-20 37.00 37.67 36.86 37.46 1.8M
2025-06-19 37.95 38.10 36.73 37.08 2.2M
2025-06-18 38.00 38.32 37.52 37.89 2.2M
2025-06-17 38.99 39.18 37.82 38.17 2.6M
2025-06-16 39.08 39.28 38.01 38.80 2.1M
2025-06-13 39.15 39.42 38.61 39.05 3.2M
2025-06-12 41.45 41.45 39.60 39.87 4.7M
2025-06-11 40.05 43.48 39.97 40.92 24.1M
2025-06-10 40.01 40.70 39.82 39.90 4.0M
2025-06-09 39.60 40.09 39.55 39.81 1.9M
2025-06-06 38.62 39.76 38.60 39.43 3.7M
2025-06-05 39.08 39.60 38.50 38.62 2.2M
2025-06-04 38.39 39.00 37.85 38.92 2.6M
2025-06-03 38.57 39.07 38.20 38.35 2.8M
2025-06-02 38.09 38.70 37.50 38.56 2.7M
2025-05-30 39.99 39.99 38.00 38.09 6.6M
2025-05-29 39.99 40.85 39.80 39.92 3.4M
2025-05-28 39.50 40.40 39.30 39.79 5.7M
2025-05-27 39.60 39.61 38.85 39.28 2.2M
2025-05-26 39.89 40.60 39.40 39.51 3.9M
2025-05-23 39.09 39.98 38.54 39.74 3.6M
2025-05-22 38.71 39.31 38.60 38.90 2.8M
2025-05-21 38.92 39.15 38.55 38.99 2.4M
2025-05-20 39.32 39.87 38.75 38.94 5.3M
2025-05-19 38.80 39.64 38.58 39.01 4.3M
2025-05-16 38.03 39.00 37.78 38.50 5.7M
2025-05-15 38.10 38.49 37.66 37.87 4.2M
2025-05-14 36.30 38.29 36.09 37.97 8.6M
2025-05-13 36.30 36.65 35.58 36.21 3.9M
2025-05-12 35.20 36.45 35.02 36.12 6.0M
2025-05-09 33.84 34.18 32.93 33.95 3.8M
2025-05-08 34.77 35.21 34.00 34.10 3.1M
2025-05-07 34.00 34.87 33.84 34.73 4.3M
2025-05-06 35.35 35.62 34.01 34.13 3.6M
2025-05-05 35.31 35.55 34.98 35.24 3.1M
2025-05-02 35.50 35.94 34.94 35.21 3.6M
2025-04-30 35.50 36.35 35.10 35.35 5.0M
2025-04-29 35.50 36.24 35.33 35.50 2.8M
2025-04-28 35.05 35.64 34.80 35.43 2.6M
2025-04-25 37.59 37.59 35.10 35.35 5.5M
2025-04-24 37.25 38.10 35.52 37.41 4.9M
2025-04-23 37.45 37.73 36.42 37.22 4.0M
2025-04-22 37.20 37.96 36.75 37.35 5.9M
2025-04-21 36.00 37.06 35.61 36.64 4.0M
2025-04-17 35.60 36.44 35.59 35.90 2.8M
2025-04-16 35.50 35.98 35.39 35.76 3.0M
2025-04-15 35.70 35.99 34.91 35.49 5.5M
2025-04-11 34.20 35.30 34.20 35.04 3.2M
2025-04-09 33.87 33.98 33.26 33.78 1.5M
2025-04-08 33.95 34.38 33.31 33.87 2.9M
2025-04-07 33.00 33.64 32.13 33.04 6.0M
2025-04-04 35.91 35.97 34.34 34.67 4.6M
2025-04-03 34.50 36.34 34.50 36.03 6.0M
2025-04-02 34.40 35.50 33.68 35.03 4.9M
2025-04-01 33.36 34.65 33.36 34.15 4.5M
2025-03-28 33.81 34.88 33.30 33.36 8.2M
2025-03-27 34.05 34.25 33.55 33.68 8.6M
2025-03-26 35.30 35.35 34.00 34.05 6.5M
2025-03-25 36.60 36.60 35.00 35.07 6.3M
2025-03-24 36.60 36.97 36.10 36.27 7.1M
2025-03-21 35.68 36.98 35.61 36.41 6.8M
2025-03-20 36.20 36.44 35.33 35.68 4.9M
2025-03-19 34.00 36.40 33.99 35.90 23.5M
2025-03-18 33.60 34.17 33.43 33.56 6.8M
2025-03-17 34.29 34.65 33.15 33.26 6.6M
2025-03-13 35.06 35.55 34.05 34.24 4.1M
2025-03-12 36.25 37.13 34.74 35.03 6.3M
2025-03-11 35.56 36.02 34.00 35.76 3.8M
2025-03-10 37.27 37.94 35.55 36.23 3.6M
2025-03-07 36.87 37.96 36.65 37.26 5.3M
2025-03-06 36.39 37.26 36.13 36.60 4.9M
2025-03-05 34.00 35.70 34.00 35.58 4.7M
2025-03-04 34.00 34.91 33.55 33.92 4.7M
2025-03-03 35.61 36.20 33.40 34.42 5.5M
2025-02-28 36.35 36.35 35.30 35.40 3.7M
2025-02-27 37.50 37.78 36.40 36.42 2.4M
2025-02-25 37.21 38.14 37.14 37.50 2.2M
2025-02-24 38.16 38.43 37.30 37.70 3.1M
2025-02-21 37.30 40.95 37.30 38.92 17.4M
2025-02-20 36.11 37.61 35.87 37.29 4.1M
2025-02-19 35.35 36.29 35.10 36.11 3.9M
2025-02-18 36.40 36.40 34.95 35.36 3.3M
2025-02-17 35.35 36.94 35.10 35.88 5.3M
2025-02-14 38.05 38.70 36.50 37.14 2.4M
2025-02-13 38.25 38.81 37.71 38.02 2.4M
2025-02-12 38.88 38.88 37.12 37.98 3.4M
2025-02-11 39.81 39.95 38.50 38.88 2.6M
2025-02-10 40.30 40.30 39.60 39.85 1.7M
2025-02-07 40.10 40.39 39.50 40.23 2.8M
2025-02-06 41.15 41.48 40.18 40.70 4.1M
2025-02-05 40.50 41.25 40.27 40.52 2.4M
2025-02-04 39.76 40.57 39.75 40.01 1.8M
2025-02-03 40.00 40.94 39.58 39.75 3.1M
2025-02-01 42.30 42.59 40.00 40.47 3.2M
2025-01-31 40.45 42.49 40.16 42.14 3.1M
2025-01-30 41.15 41.90 40.30 40.67 3.3M
2025-01-29 38.16 42.32 38.16 41.37 27.4M
2025-01-28 38.24 39.10 36.91 38.15 3.7M
2025-01-27 39.63 39.63 37.57 38.25 3.9M
2025-01-24 40.50 40.94 39.75 39.84 1.6M
2025-01-23 40.11 40.93 40.05 40.50 2.3M
2025-01-22 41.40 41.57 39.85 40.51 2.9M
2025-01-21 42.34 42.56 41.10 41.29 1.6M
2025-01-20 41.50 42.40 41.11 42.15 1.9M
2025-01-17 41.60 41.85 40.89 41.61 2.4M
2025-01-16 41.49 41.94 41.19 41.59 1.9M
2025-01-15 40.51 41.49 40.12 41.00 2.3M
2025-01-14 39.00 41.10 39.00 40.84 4.6M
2025-01-13 40.49 40.71 38.10 38.47 4.4M
2025-01-10 41.89 41.89 39.91 40.71 3.9M
2025-01-09 42.20 42.47 41.53 41.71 2.1M
2025-01-08 42.80 42.80 42.00 42.15 1.8M
2025-01-07 42.13 43.16 41.81 42.81 2.5M
2025-01-06 43.59 43.69 41.92 42.13 3.4M
2025-01-03 43.70 44.18 43.35 43.44 2.2M
2025-01-02 43.75 44.06 43.50 43.63 1.7M
2025-01-01 43.14 43.69 43.14 43.59 1.2M