One Global Service Provider (ONEG)

ONEG
🏛️ India →
280.40
Última Actualización: 2025-09-29
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 40.60 42.84 39.71 40.94 0.0M
2023-12-28 44.49 44.49 40.50 40.71 0.0M
2023-12-27 41.52 43.98 41.51 41.62 0.0M
2023-12-26 44.00 44.90 41.00 41.39 0.0M
2023-12-22 40.50 44.85 39.40 43.98 0.0M
2023-12-21 42.00 42.95 41.00 42.95 0.0M
2023-12-20 45.29 45.29 40.50 40.75 0.0M
2023-12-19 45.79 45.80 42.00 44.55 0.0M
2023-12-18 45.33 45.33 42.00 44.96 0.0M
2023-12-15 41.99 44.00 40.25 42.93 0.0M
2023-12-14 42.35 42.35 40.20 42.25 0.0M
2023-12-13 41.54 42.38 41.54 42.15 0.0M
2023-12-12 45.08 45.08 36.95 41.55 0.0M
2023-12-11 42.65 42.65 40.00 40.99 0.0M
2023-12-08 38.99 39.33 37.52 39.33 0.0M
2023-12-07 38.41 39.89 36.57 37.46 0.0M
2023-12-06 38.50 39.89 38.08 38.49 0.0M
2023-12-05 39.54 41.39 38.27 39.89 0.0M
2023-12-04 41.49 41.49 38.70 39.54 0.0M
2023-12-01 40.39 40.39 39.80 39.80 0.0M
2023-11-30 39.99 40.15 36.50 38.49 0.0M
2023-11-29 41.91 41.91 38.10 38.34 0.0M
2023-11-28 39.17 41.74 39.17 40.10 0.0M
2023-11-24 37.50 40.30 37.05 39.97 0.0M
2023-11-23 38.88 42.15 38.86 39.00 0.0M
2023-11-22 44.99 45.20 40.90 40.90 0.0M
2023-11-21 42.31 45.88 42.31 43.05 0.0M
2023-11-20 49.10 49.10 44.49 44.49 0.0M
2023-11-17 46.80 50.28 46.70 46.83 0.0M
2023-11-16 50.99 51.00 48.51 49.10 0.0M
2023-11-15 47.00 51.60 46.78 51.00 0.0M
2023-11-13 49.36 49.36 48.18 49.24 0.0M
2023-11-12 48.10 50.00 46.00 46.00 0.0M
2023-11-10 50.90 52.00 48.10 48.21 0.0M
2023-11-09 45.81 50.63 45.81 50.00 0.0M
2023-11-08 48.22 48.22 48.22 48.22 0.0M
2023-11-07 50.75 50.75 48.23 50.75 0.0M
2023-11-06 50.85 50.85 48.50 50.76 0.0M
2023-11-03 49.71 50.08 48.06 50.00 0.0M
2023-11-02 48.00 49.87 48.00 49.71 0.0M
2023-11-01 47.50 47.50 47.50 47.50 0.0M
2023-10-31 49.99 49.99 49.99 49.99 0.0M
2023-10-30 50.89 50.89 48.02 48.02 0.0M
2023-10-27 47.60 50.55 47.60 50.54 0.0M
2023-10-26 48.32 50.00 48.31 50.00 0.0M
2023-10-25 49.99 50.85 49.99 50.85 0.0M
2023-10-23 50.00 50.85 48.51 49.99 0.0M
2023-10-20 50.00 51.00 50.00 50.90 0.0M
2023-10-19 49.99 50.00 47.97 49.99 0.0M
2023-10-18 49.00 51.35 46.61 50.49 0.0M
2023-10-17 51.20 51.60 48.00 49.00 0.0M
2023-10-16 46.95 49.40 45.00 49.20 0.0M
2023-10-13 51.80 51.80 46.97 47.14 0.0M
2023-10-12 49.65 49.65 49.44 49.44 0.0M
2023-10-11 46.06 47.50 45.01 47.50 0.0M
2023-10-10 46.79 49.99 46.79 47.00 0.0M
2023-10-09 50.25 50.34 47.74 47.74 0.0M
2023-10-06 49.99 50.25 48.00 50.25 0.0M
2023-10-05 50.02 52.00 47.60 47.98 0.0M
2023-10-04 49.00 51.00 47.30 50.02 0.0M
2023-10-03 49.75 52.23 48.01 48.88 0.0M
2023-09-29 51.00 51.00 49.75 49.75 0.0M
2023-09-28 50.16 52.49 47.74 52.33 0.0M
2023-09-27 52.76 54.00 50.15 50.19 0.0M
2023-09-26 51.95 52.77 47.80 52.76 0.0M
2023-09-25 50.50 52.85 50.25 50.26 0.0M
2023-09-22 55.60 57.00 52.82 52.85 0.0M
2023-09-21 56.01 56.05 55.60 55.60 0.0M
2023-09-20 59.00 59.94 55.10 58.49 0.0M
2023-09-18 62.45 62.45 57.50 57.56 0.0M
2023-09-15 60.01 62.00 59.00 60.00 0.0M
2023-09-14 63.63 65.00 60.85 61.97 0.0M
2023-09-13 62.25 64.05 58.00 63.63 0.0M
2023-09-12 60.20 63.53 57.60 61.00 0.0M
2023-09-11 61.41 64.51 58.37 60.51 0.0M
2023-09-08 65.95 65.95 60.75 61.44 0.0M
2023-09-07 66.92 66.92 63.59 63.59 0.0M
2023-09-06 69.65 69.65 62.99 66.93 0.1M
2023-09-05 63.32 63.32 63.32 63.32 0.0M
2023-09-04 49.90 57.57 49.90 57.57 0.0M
2023-09-01 43.78 47.98 39.55 47.98 0.0M
2023-08-31 41.50 41.50 38.00 39.99 0.0M
2023-08-30 48.85 48.85 38.00 40.09 0.0M
2023-08-29 44.00 46.99 43.03 43.93 0.0M
2023-08-28 42.32 46.99 42.32 43.02 0.0M
2023-08-25 43.80 43.80 39.65 42.23 0.0M
2023-08-24 37.75 43.99 37.75 41.06 0.0M
2023-08-23 40.00 42.00 37.69 38.98 0.0M
2023-08-22 41.97 42.90 35.85 38.98 0.0M
2023-08-21 41.40 41.40 36.25 38.79 0.0M
2023-08-18 37.06 37.50 36.00 36.01 0.0M
2023-08-17 35.66 39.74 35.66 37.90 0.0M
2023-08-16 40.48 40.59 35.00 37.83 0.0M
2023-08-14 40.80 40.80 35.60 37.28 0.0M
2023-08-11 33.50 34.00 33.00 34.00 0.0M
2023-08-10 36.35 37.30 32.01 33.50 0.0M
2023-08-09 34.90 34.90 30.69 32.01 0.0M
2023-08-08 33.05 36.25 31.77 32.11 0.0M
2023-08-07 33.55 35.00 32.72 35.00 0.0M
2023-08-04 39.00 39.00 32.50 33.55 0.0M
2023-08-03 32.65 35.95 32.65 34.99 0.0M
2023-08-02 32.75 32.75 32.48 32.48 0.0M
2023-08-01 33.43 33.99 29.16 32.50 0.0M
2023-07-28 32.85 32.85 29.90 30.99 0.0M
2023-07-27 32.39 32.39 32.05 32.05 0.0M
2023-07-26 30.04 31.89 30.04 30.05 0.0M
2023-07-25 29.25 33.37 29.25 30.51 0.0M
2023-07-24 32.55 34.30 30.61 31.46 0.0M
2023-07-21 33.62 33.63 31.81 32.55 0.0M
2023-07-20 31.74 34.32 31.62 32.96 0.0M
2023-07-19 32.00 32.98 29.60 31.37 0.0M
2023-07-18 31.15 32.60 30.65 31.39 0.0M
2023-07-17 33.90 33.99 30.66 32.67 0.0M
2023-07-14 34.40 34.40 29.95 30.61 0.0M
2023-07-13 29.02 29.79 29.02 29.79 0.0M
2023-07-12 30.60 30.60 28.71 30.55 0.0M
2023-07-11 30.13 31.75 28.20 30.60 0.0M
2023-07-10 30.30 32.44 30.13 30.18 0.0M
2023-07-07 34.45 34.45 30.40 31.65 0.0M
2023-07-06 32.00 34.30 31.00 32.95 0.0M
2023-07-05 32.70 34.65 32.07 32.11 0.0M
2023-07-04 33.40 33.50 32.00 32.70 0.0M
2023-07-03 31.00 31.55 31.00 31.55 0.0M
2023-06-30 30.60 34.20 30.37 32.00 0.0M
2023-06-28 33.00 33.00 30.33 32.95 0.0M
2023-06-27 31.36 33.00 31.36 33.00 0.0M
2023-06-26 31.35 31.37 31.35 31.37 0.0M
2023-06-23 31.30 33.00 31.30 31.33 0.0M
2023-06-22 35.57 35.57 31.10 31.52 0.0M
2023-06-21 33.50 34.33 31.85 32.60 0.0M
2023-06-20 31.42 33.50 31.41 33.50 0.0M
2023-06-19 37.95 37.95 29.01 31.40 0.0M
2023-06-16 32.20 38.00 31.00 32.09 0.0M
2023-06-15 34.52 34.52 30.65 33.22 0.0M
2023-06-14 32.01 34.34 31.92 33.99 0.0M
2023-06-13 35.27 35.27 33.13 33.14 0.0M
2023-06-12 35.50 36.48 32.35 35.27 0.0M
2023-06-09 34.79 34.79 34.79 34.79 0.0M
2023-06-08 33.30 35.94 33.30 34.98 0.0M
2023-06-07 31.99 35.49 31.99 32.13 0.0M
2023-06-06 33.85 36.65 32.50 32.65 0.0M
2023-06-05 35.72 35.72 33.50 33.51 0.0M
2023-06-02 33.00 35.94 32.95 35.72 0.0M
2023-06-01 36.82 36.82 33.68 34.60 0.0M
2023-05-31 35.60 35.93 32.40 35.93 0.0M
2023-05-30 34.68 37.79 32.25 37.78 0.0M
2023-05-29 32.00 35.75 32.00 33.83 0.0M
2023-05-26 40.99 40.99 33.55 34.10 0.0M
2023-05-25 38.00 38.00 34.46 34.80 0.0M
2023-05-24 38.90 39.99 34.00 36.83 0.0M
2023-05-23 29.57 34.00 29.57 33.55 0.0M
2023-05-22 29.65 29.65 29.00 29.56 0.0M
2023-05-19 30.01 32.00 30.00 32.00 0.0M
2023-05-18 28.01 30.50 28.00 30.00 0.0M
2023-05-17 29.01 29.01 29.01 29.01 0.0M
2023-05-16 30.20 30.20 29.00 29.00 0.0M
2023-05-15 30.40 30.54 29.25 30.08 0.0M
2023-05-10 29.00 30.00 28.01 29.80 0.0M
2023-05-09 29.50 31.20 29.50 30.00 0.0M
2023-05-08 29.00 32.90 28.01 28.01 0.0M
2023-05-05 29.01 30.48 28.42 29.01 0.0M
2023-05-03 28.95 31.98 28.35 31.49 0.0M
2023-05-02 27.10 31.20 27.10 31.00 0.0M
2023-04-28 29.85 30.75 28.60 28.81 0.0M
2023-04-27 28.25 30.79 28.25 29.26 0.0M
2023-04-25 34.91 34.91 28.30 29.56 0.0M
2023-04-24 30.35 31.45 29.73 29.90 0.0M
2023-04-21 30.45 33.72 29.25 30.96 0.0M
2023-04-20 30.35 32.68 30.35 32.49 0.0M
2023-04-19 32.99 32.99 30.12 32.70 0.0M
2023-04-18 31.56 34.79 30.00 31.60 0.0M
2023-04-17 31.65 33.96 31.25 31.80 0.0M
2023-04-13 31.40 34.00 31.40 34.00 0.0M
2023-04-12 31.92 33.98 31.00 33.62 0.0M
2023-04-11 31.81 32.00 31.55 31.92 0.0M
2023-04-10 34.00 34.00 32.00 34.00 0.0M
2023-04-06 36.95 36.95 32.42 33.21 0.0M
2023-04-05 34.45 37.75 31.80 32.41 0.0M
2023-04-03 36.83 36.83 32.05 33.25 0.0M
2023-03-31 34.00 34.00 31.01 31.78 0.0M
2023-03-28 36.99 36.99 31.02 34.00 0.0M
2023-03-27 32.00 32.00 32.00 32.00 0.0M
2023-03-24 32.03 32.03 32.03 32.03 0.0M
2023-03-23 34.99 34.99 32.00 32.03 0.0M
2023-03-22 33.00 33.00 31.65 32.33 0.0M
2023-03-21 34.97 34.97 32.07 32.88 0.0M
2023-03-20 32.60 34.96 32.60 32.99 0.0M
2023-03-17 34.70 36.84 33.25 33.37 0.0M
2023-03-16 34.00 34.24 32.60 33.11 0.0M
2023-03-15 39.75 39.75 32.25 34.83 0.0M
2023-03-14 36.90 39.35 32.16 37.97 0.0M
2023-03-13 35.90 35.90 32.62 32.80 0.0M
2023-03-10 35.99 39.38 32.25 34.56 0.0M
2023-03-09 31.85 35.16 31.85 32.82 0.0M
2023-03-08 33.60 36.68 31.00 34.65 0.0M
2023-03-06 35.80 35.80 34.06 35.19 0.0M
2023-03-03 35.99 35.99 34.90 34.93 0.0M
2023-03-02 34.00 34.00 31.32 31.70 0.0M
2023-03-01 32.25 36.95 32.25 33.14 0.0M
2023-02-27 35.60 35.60 35.40 35.40 0.0M
2023-02-24 35.00 35.00 34.80 34.80 0.0M
2023-02-23 33.55 34.50 32.15 34.45 0.0M
2023-02-22 34.05 34.95 33.50 33.85 0.0M
2023-02-21 37.10 37.10 35.60 35.60 0.0M
2023-02-20 36.45 38.00 34.50 34.50 0.0M
2023-02-17 37.95 38.35 35.90 37.15 0.0M
2023-02-16 41.00 41.00 36.65 37.20 0.0M
2023-02-15 37.45 40.15 35.60 39.85 0.0M
2023-02-14 39.95 39.95 36.05 37.45 0.0M
2023-02-13 42.90 42.90 37.30 38.75 0.0M
2023-02-10 39.65 39.65 36.10 39.60 0.0M
2023-02-09 36.80 38.85 36.50 36.55 0.0M
2023-02-08 39.60 39.95 37.20 37.60 0.0M
2023-02-07 41.45 41.50 36.90 39.60 0.0M
2023-02-06 35.65 38.00 35.10 35.75 0.0M
2023-02-03 34.70 38.00 33.00 33.35 0.0M
2023-02-02 32.65 36.65 32.65 35.80 0.0M
2023-02-01 33.50 36.95 33.50 35.00 0.0M
2023-01-31 36.50 36.50 35.70 35.70 0.0M
2023-01-30 33.35 34.25 32.15 34.25 0.0M
2023-01-27 37.00 39.60 33.00 35.35 0.0M
2023-01-25 39.00 39.00 38.80 38.80 0.0M
2023-01-24 37.15 38.00 36.50 37.00 0.0M
2023-01-23 39.00 46.80 37.20 38.50 0.0M
2023-01-20 38.50 39.50 38.50 39.50 0.0M
2023-01-19 38.00 39.75 35.85 39.75 0.0M
2023-01-18 37.70 40.00 37.70 38.00 0.0M
2023-01-17 41.00 41.00 36.30 37.70 0.0M
2023-01-16 34.65 42.30 34.60 38.15 0.0M
2023-01-13 33.10 37.40 33.10 35.35 0.0M
2023-01-12 34.30 35.55 34.15 35.45 0.0M
2023-01-11 36.80 36.80 35.55 35.55 0.0M
2023-01-10 38.00 38.55 33.60 34.95 0.0M
2023-01-09 37.45 37.45 32.05 36.85 0.0M
2023-01-06 37.55 37.55 32.85 33.30 0.0M
2023-01-05 37.70 37.70 31.10 33.15 0.0M
2023-01-04 38.45 38.45 33.70 36.60 0.0M
2023-01-03 32.50 37.80 32.50 34.80 0.0M
2023-01-02 32.55 33.00 32.55 33.00 0.0M