Omfurn (OMFU)

OMFU
🏛️ India →
123.80
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 69.85 69.85 63.70 63.70 0.0M
2023-12-28 66.55 66.55 66.55 66.55 0.0M
2023-12-26 69.85 69.85 69.85 69.85 0.0M
2023-12-22 66.50 67.00 66.50 67.00 0.0M
2023-12-21 66.10 66.10 66.10 66.10 0.0M
2023-12-20 65.10 66.50 65.10 66.35 0.0M
2023-12-19 71.00 71.00 67.45 67.45 0.0M
2023-12-18 71.00 71.00 71.00 71.00 0.0M
2023-12-15 71.80 71.80 69.00 71.00 0.0M
2023-12-13 69.50 69.50 68.25 68.85 0.0M
2023-12-12 68.70 72.00 68.70 70.20 0.0M
2023-12-11 75.20 75.20 70.80 70.80 0.0M
2023-12-08 74.25 74.25 74.25 74.25 0.0M
2023-12-07 75.50 75.60 72.30 72.40 0.0M
2023-12-06 75.80 75.80 71.60 75.60 0.0M
2023-12-05 70.30 75.10 70.30 75.10 0.0M
2023-12-04 71.00 73.50 70.70 73.50 0.0M
2023-12-01 72.75 72.75 72.00 72.00 0.0M
2023-11-30 73.10 73.10 71.00 71.00 0.0M
2023-11-29 74.30 74.85 74.30 74.55 0.0M
2023-11-28 67.45 72.50 67.45 72.50 0.0M
2023-11-24 71.10 71.10 71.00 71.00 0.0M
2023-11-23 73.00 73.00 72.00 72.10 0.0M
2023-11-21 73.00 73.00 73.00 73.00 0.0M
2023-11-20 76.00 76.00 76.00 76.00 0.0M
2023-11-17 71.00 76.00 71.00 76.00 0.0M
2023-11-16 70.30 74.70 70.30 74.70 0.0M
2023-11-15 71.20 74.00 71.15 74.00 0.0M
2023-11-13 74.90 74.90 74.90 74.90 0.0M
2023-11-08 74.90 78.80 74.90 78.80 0.0M
2023-11-07 79.00 79.05 78.85 78.85 0.0M
2023-11-03 82.00 83.00 82.00 83.00 0.0M
2023-11-02 81.50 81.50 81.50 81.50 0.0M
2023-11-01 86.20 86.30 78.10 80.80 0.1M
2023-10-31 82.20 82.20 82.20 82.20 0.0M
2023-10-30 78.30 78.30 78.30 78.30 0.0M
2023-10-27 71.05 74.60 71.05 74.60 0.0M
2023-10-26 65.60 72.30 65.60 71.05 0.0M
2023-10-25 72.50 72.50 69.05 69.05 0.0M
2023-10-23 72.65 72.65 72.65 72.65 0.0M
2023-10-20 78.95 79.00 71.70 75.80 0.0M
2023-10-18 79.20 79.20 75.25 75.25 0.0M
2023-10-17 81.20 81.20 79.20 79.20 0.0M
2023-10-16 81.20 85.50 81.20 83.35 0.0M
2023-10-13 85.60 85.60 85.30 85.45 0.0M
2023-10-12 77.00 81.65 77.00 81.55 0.0M
2023-10-11 74.20 77.80 74.20 77.80 0.0M
2023-10-10 70.00 74.20 70.00 74.20 0.0M
2023-10-06 70.75 70.75 70.70 70.70 0.0M
2023-10-05 67.54 67.54 67.25 67.42 0.0M
2023-10-04 70.83 70.83 70.79 70.79 0.0M
2023-10-03 70.00 70.00 70.00 70.00 0.0M
2023-09-29 70.42 70.42 64.63 69.88 0.0M
2023-09-28 67.17 67.21 67.17 67.21 0.0M
2023-09-27 64.08 64.08 64.08 64.08 0.0M
2023-09-26 61.00 61.04 61.00 61.04 0.0M
2023-09-22 59.17 60.42 58.08 58.17 0.0M
2023-09-21 64.33 64.33 61.13 61.13 0.0M
2023-09-20 65.00 65.00 64.33 64.33 0.0M
2023-09-18 70.00 70.00 67.71 67.71 0.0M
2023-09-15 66.58 71.25 66.58 71.25 0.0M
2023-09-14 75.83 75.83 69.29 70.04 0.0M
2023-09-13 66.38 72.92 66.38 72.92 0.0M
2023-09-11 74.63 74.63 69.88 69.88 0.0M
2023-09-08 76.50 76.50 70.42 73.54 0.1M
2023-09-07 72.83 72.88 72.79 72.88 0.1M
2023-09-06 69.42 69.42 69.42 69.42 0.0M
2023-09-05 66.13 66.13 65.83 66.13 0.0M
2023-09-04 63.04 63.04 60.83 63.00 0.0M
2023-09-01 60.04 60.04 60.04 60.04 0.0M
2023-08-31 57.21 57.21 57.21 57.21 0.0M
2023-08-30 50.00 54.50 50.00 54.50 0.0M
2023-08-29 57.08 57.33 51.92 51.92 0.1M
2023-08-28 57.08 57.08 53.79 54.63 0.1M
2023-08-25 56.67 56.67 56.63 56.63 0.0M
2023-08-24 65.79 65.79 59.58 59.58 0.1M
2023-08-23 62.67 62.67 58.33 62.67 0.1M
2023-08-22 59.67 59.71 54.17 59.71 0.1M
2023-08-21 56.88 56.88 56.88 56.88 0.0M
2023-08-18 54.17 54.17 50.50 54.17 0.1M
2023-08-17 51.63 51.63 51.63 51.63 0.0M
2023-08-16 49.17 49.17 49.17 49.17 0.0M
2023-08-14 46.83 46.83 46.83 46.83 0.0M
2023-08-11 44.63 44.63 44.63 44.63 0.0M
2023-08-10 42.50 42.50 42.50 42.50 0.1M
2023-08-09 40.50 40.50 40.50 40.50 0.0M
2023-08-08 38.58 38.58 38.58 38.58 0.0M
2023-08-07 36.75 36.75 36.75 36.75 0.0M
2023-08-04 35.00 35.00 35.00 35.00 0.0M
2023-08-03 33.33 33.33 33.33 33.33 0.0M
2023-07-31 31.67 33.67 31.42 33.63 0.0M
2023-07-28 32.63 33.04 31.58 33.04 0.1M
2023-07-27 32.50 33.67 31.04 33.25 0.1M
2023-07-26 33.79 33.79 32.58 32.67 0.0M
2023-07-25 32.92 35.00 32.42 34.29 0.1M
2023-07-24 32.67 33.50 32.67 33.50 0.0M
2023-07-21 32.50 34.04 32.17 33.58 0.0M
2023-07-20 31.67 33.83 31.67 33.83 0.1M
2023-07-19 33.33 33.38 31.67 32.25 0.0M
2023-07-18 33.33 33.33 33.33 33.33 0.0M
2023-07-17 33.71 33.71 33.33 33.33 0.0M
2023-07-14 33.92 34.00 33.67 33.67 0.0M
2023-07-13 35.42 35.42 35.42 35.42 0.0M
2023-07-12 34.75 37.25 34.75 37.25 0.0M
2023-07-11 35.21 36.58 35.21 36.58 0.0M
2023-07-10 35.54 36.63 35.54 36.63 0.0M
2023-07-07 35.42 35.67 33.75 35.67 0.0M
2023-07-06 35.42 35.42 35.42 35.42 0.0M
2023-07-05 34.21 36.25 33.75 33.75 0.0M
2023-07-04 33.92 36.63 33.88 35.50 0.0M
2023-07-03 32.29 35.63 32.29 35.63 0.0M
2023-06-30 33.96 33.96 33.96 33.96 0.0M
2023-06-28 35.00 35.75 35.00 35.75 0.0M
2023-06-27 35.83 35.83 35.83 35.83 0.0M
2023-06-20 37.42 37.42 37.42 37.42 0.0M
2023-06-15 39.17 39.17 37.21 37.21 0.0M
2023-06-14 37.58 39.17 37.58 39.17 0.0M
2023-06-13 38.04 38.04 37.50 38.00 0.0M
2023-06-12 35.17 36.92 34.63 36.25 0.0M
2023-06-09 32.29 35.58 32.29 35.17 0.0M
2023-06-08 31.46 34.00 31.46 33.96 0.0M
2023-06-07 32.54 34.17 32.54 32.54 0.1M
2023-06-06 34.25 34.25 34.25 34.25 0.0M
2023-06-05 36.04 36.04 36.04 36.04 0.0M
2023-06-01 37.92 37.92 37.92 37.92 0.0M
2023-05-31 39.92 39.92 39.92 39.92 0.0M
2023-05-29 42.00 42.00 42.00 42.00 0.0M
2023-05-26 40.42 42.00 40.42 42.00 0.0M
2023-05-25 41.42 41.46 40.00 40.00 0.0M
2023-05-24 40.17 40.17 38.33 39.50 0.1M
2023-05-23 38.33 38.33 36.67 38.29 0.0M
2023-05-22 33.25 36.54 33.13 36.54 0.1M
2023-05-19 38.50 38.50 34.83 34.83 0.0M
2023-05-18 36.67 36.67 36.67 36.67 0.0M
2023-05-17 36.46 36.67 36.46 36.67 0.0M
2023-05-03 38.38 38.38 38.38 38.38 0.0M
2023-04-18 41.75 41.75 40.38 40.38 0.0M
2023-04-06 42.08 42.08 42.08 42.08 0.0M
2023-03-09 42.50 42.50 42.50 42.50 0.0M
2023-03-01 42.79 42.79 42.79 42.79 0.0M
2023-02-20 42.88 42.88 42.88 42.88 0.0M
2023-02-16 40.83 40.83 40.83 40.83 0.0M
2023-02-15 40.79 40.79 40.79 40.79 0.0M
2023-02-14 40.75 40.83 40.75 40.83 0.0M
2023-02-13 40.83 40.83 40.83 40.83 0.0M
2023-02-09 36.67 39.17 36.67 39.17 0.0M
2023-02-07 38.67 38.67 38.00 38.00 0.0M
2023-02-06 39.21 39.21 38.67 38.67 0.0M
2023-02-03 40.38 40.38 40.38 40.38 0.0M
2023-01-30 38.79 42.50 38.79 42.50 0.0M
2023-01-27 40.83 40.83 40.83 40.83 0.0M
2023-01-25 38.92 38.92 38.92 38.92 0.0M
2023-01-24 37.08 37.08 37.08 37.08 0.0M
2023-01-23 37.50 37.50 37.50 37.50 0.0M
2023-01-20 38.71 38.71 38.71 38.71 0.0M
2023-01-17 40.71 40.71 40.67 40.67 0.0M
2023-01-16 42.79 42.79 42.79 42.79 0.0M
2023-01-13 39.96 40.79 39.50 40.79 0.1M
2023-01-12 35.96 39.71 35.96 39.25 0.1M
2023-01-11 37.79 37.92 37.79 37.83 0.1M
2023-01-10 39.75 40.08 39.75 39.75 0.1M
2023-01-09 46.17 46.17 41.83 41.83 0.2M
2023-01-06 44.00 44.00 44.00 44.00 0.0M
2023-01-05 41.92 41.92 38.88 41.92 0.4M
2023-01-04 39.96 39.96 39.96 39.96 0.0M
2023-01-03 38.08 38.08 38.08 38.08 0.0M
2023-01-02 36.29 36.29 36.29 36.29 0.0M