One MobiKwik Systems (ONEM)

ONEM
🏛️ India →
286.00
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:07 307.35 307.35 307.35 307.35 1.8K
09:15 307.35 308.70 302.40 302.40 84.2K
09:16 302.65 304.25 302.65 302.90 82.7K
09:17 301.50 302.50 300.55 300.85 49.2K
09:18 300.40 300.40 299.70 299.90 54.2K
09:19 300.60 301.00 299.75 299.75 73.1K
09:20 300.05 300.45 299.55 299.80 33.7K
09:21 300.00 300.50 300.00 300.45 22.6K
09:22 300.60 301.00 300.30 301.00 46.9K
09:23 301.40 301.70 300.35 301.70 28.1K
09:24 301.85 302.65 301.70 302.20 23.7K
09:25 302.40 303.90 302.40 303.90 48.8K
09:26 303.80 303.80 302.70 302.75 26.4K
09:27 303.00 303.00 302.55 302.85 6.6K
09:28 302.45 302.85 301.90 302.40 21.7K
09:29 302.95 303.65 302.50 302.85 26.2K
09:30 303.10 303.10 301.45 301.50 19.7K
09:31 301.55 302.45 301.55 302.45 10.6K
09:32 301.60 301.90 301.60 301.80 4.8K
09:33 302.00 302.50 301.05 302.00 20.2K
09:34 302.00 302.00 301.35 301.35 8.5K
09:35 301.15 301.35 300.55 300.55 16.5K
09:36 300.65 300.90 300.55 300.90 3.9K
09:37 300.65 301.00 300.45 300.90 8.9K
09:38 301.00 301.00 300.55 300.70 8.1K
09:39 300.10 300.10 298.75 299.15 40.0K
09:40 298.90 298.90 298.40 298.80 17.7K
09:41 298.80 298.80 298.15 298.15 20.2K
09:42 298.00 298.50 298.00 298.20 6.4K
09:43 298.40 298.50 298.20 298.50 3.6K
09:44 298.60 298.80 298.50 298.55 7.2K
09:45 298.45 299.15 298.45 299.15 9.2K
09:46 299.00 299.50 298.95 299.45 13.5K
09:47 299.35 299.45 298.95 299.25 7.4K
09:48 299.15 299.35 298.95 298.95 10.8K
09:49 299.15 299.45 298.75 298.90 7.3K
09:50 298.95 299.25 298.95 299.25 3.0K
09:51 299.00 299.30 298.85 298.85 5.0K
09:52 298.85 299.50 298.85 299.45 3.5K
09:53 299.55 299.80 299.55 299.80 3.2K
09:54 299.65 299.75 298.80 298.80 5.6K
09:55 299.25 299.25 298.80 299.00 9.7K
09:56 299.00 299.00 298.45 298.75 17.1K
09:57 298.95 299.20 298.60 299.20 5.7K
09:58 299.10 299.65 299.10 299.40 10.2K
09:59 299.40 299.60 299.35 299.35 2.9K
10:00 299.15 299.15 298.60 298.75 4.9K
10:01 298.50 298.85 298.40 298.65 4.4K
10:02 298.65 298.95 298.50 298.60 3.6K
10:03 298.65 298.85 298.65 298.85 3.7K
10:04 298.80 299.05 298.80 299.05 1.3K
10:05 299.05 299.45 299.05 299.20 3.4K
10:06 299.20 299.45 298.95 298.95 4.9K
10:07 298.90 298.90 298.55 298.70 1.0K
10:08 298.70 299.25 298.70 299.25 1.1K
10:09 299.10 299.45 299.05 299.35 2.5K
10:10 299.40 299.50 299.00 299.00 1.0K
10:11 299.15 299.35 299.00 299.35 0.6K
10:12 299.10 299.35 298.90 299.30 2.2K
10:13 298.55 299.10 298.55 299.10 13.0K
10:14 298.90 299.00 298.55 298.80 3.7K
10:15 298.95 299.00 298.70 299.00 0.8K
10:16 298.75 299.00 298.70 299.00 1.6K
10:17 298.95 299.00 298.90 298.95 2.1K
10:18 298.90 298.90 298.65 298.65 5.5K
10:19 298.30 298.65 298.10 298.65 4.7K
10:20 298.50 298.60 298.15 298.15 7.4K
10:21 298.35 298.35 297.50 297.55 26.7K
10:22 297.55 297.90 297.50 297.50 3.4K
10:23 297.50 297.75 297.30 297.30 6.5K
10:24 297.30 297.30 296.65 296.65 18.5K
10:25 296.85 296.85 296.25 296.50 10.7K
10:26 296.40 296.50 296.15 296.50 15.2K
10:27 296.45 297.10 296.45 297.10 9.5K
10:28 297.15 297.15 296.60 296.60 4.9K
10:29 296.65 296.65 296.10 296.40 3.4K
10:30 296.40 296.60 296.25 296.30 6.4K
10:31 296.50 297.25 296.50 296.75 14.9K
10:32 296.75 296.75 295.80 296.20 10.6K
10:33 296.25 296.40 296.00 296.15 5.1K
10:34 296.25 296.30 296.20 296.20 1.1K
10:35 296.30 296.65 296.30 296.60 3.0K
10:36 296.55 296.65 296.35 296.65 4.4K
10:37 296.85 296.85 296.55 296.75 4.0K
10:38 296.75 297.00 296.35 296.65 3.2K
10:39 296.85 296.85 296.00 296.75 6.6K
10:40 296.70 297.00 296.70 296.90 0.4K
10:41 296.95 297.00 296.85 297.00 1.2K
10:42 297.00 297.30 297.00 297.20 9.2K
10:43 297.20 297.70 297.20 297.70 9.4K
10:44 297.70 297.70 297.65 297.65 1.9K
10:45 297.70 297.90 297.65 297.80 2.6K
10:46 297.80 297.80 297.20 297.20 2.1K
10:47 297.15 297.35 297.15 297.35 3.8K
10:48 297.35 297.35 296.65 297.10 5.9K
10:49 296.85 297.15 296.85 297.15 1.8K
10:50 297.15 297.75 296.85 296.85 4.6K
10:51 296.90 297.35 296.90 297.35 4.9K
10:52 297.40 297.80 297.40 297.80 1.0K
10:53 297.80 297.80 297.25 297.25 3.5K
10:54 297.45 297.70 297.25 297.50 4.7K
10:55 297.25 297.40 297.05 297.35 1.7K
10:56 297.30 297.50 297.20 297.20 3.3K
10:57 297.20 297.55 297.05 297.05 1.6K
10:58 297.00 297.00 296.80 296.85 3.0K
10:59 296.85 297.10 296.85 297.10 0.9K
11:00 296.85 297.20 296.85 297.20 3.9K
11:01 297.20 297.20 296.95 297.20 0.6K
11:02 296.90 297.10 296.90 297.10 0.6K
11:03 297.10 297.10 296.70 296.90 2.0K
11:04 296.90 296.90 296.55 296.55 3.3K
11:05 296.55 296.55 296.15 296.20 7.0K
11:06 296.50 296.55 296.20 296.55 3.6K
11:07 296.75 296.95 296.75 296.95 0.9K
11:08 296.85 296.90 296.70 296.70 1.4K
11:09 296.85 296.90 296.70 296.90 1.6K
11:10 296.85 296.90 296.70 296.75 0.7K
11:11 296.90 296.90 296.75 296.75 0.4K
11:12 296.75 296.80 296.65 296.80 1.7K
11:13 296.80 296.80 296.60 296.65 1.0K
11:14 296.80 296.80 296.35 296.60 2.1K
11:15 296.15 296.35 296.00 296.35 18.8K
11:16 296.10 296.40 295.90 295.90 2.7K
11:17 295.80 295.95 295.70 295.95 2.8K
11:18 295.85 295.95 295.50 295.60 3.3K
11:19 295.75 295.75 295.55 295.70 4.6K
11:20 295.55 295.65 295.50 295.65 5.8K
11:21 295.75 295.75 295.20 295.20 2.5K
11:22 295.40 295.45 295.25 295.30 1.4K
11:23 295.40 295.40 295.15 295.15 3.0K
11:24 295.30 295.35 295.30 295.30 1.3K
11:25 295.30 295.40 295.30 295.40 3.2K
11:26 295.40 295.40 295.25 295.25 0.9K
11:27 295.20 295.50 295.10 295.50 17.6K
11:28 295.30 295.35 295.15 295.25 3.3K
11:29 295.30 295.30 294.90 295.20 3.4K
11:30 295.30 295.35 295.30 295.35 1.9K
11:31 295.35 295.45 295.10 295.15 2.3K
11:32 295.25 295.45 295.15 295.40 1.2K
11:33 295.75 295.75 295.35 295.45 3.3K
11:34 295.45 295.70 295.45 295.55 0.4K
11:35 295.55 295.75 295.50 295.75 0.6K
11:36 295.75 295.75 295.30 295.45 7.6K
11:37 295.60 295.60 295.45 295.60 0.6K
11:38 295.50 295.70 295.40 295.65 2.4K
11:39 295.65 295.65 295.50 295.65 0.2K
11:40 295.65 295.65 295.55 295.60 0.3K
11:41 295.60 295.65 295.55 295.60 0.3K
11:42 295.60 295.65 295.50 295.60 4.2K
11:43 295.85 295.95 295.65 295.85 3.2K
11:44 295.85 295.85 295.60 295.60 0.8K
11:45 295.80 295.80 295.60 295.75 0.8K
11:46 295.55 295.60 295.50 295.50 3.0K
11:47 295.60 295.95 295.60 295.95 1.4K
11:48 295.95 295.95 295.55 295.85 1.9K
11:49 295.95 296.00 295.90 295.95 0.3K
11:50 296.00 296.00 295.80 296.00 2.8K
11:51 295.80 296.00 295.80 296.00 1.1K
11:52 296.00 296.30 295.85 296.30 4.5K
11:53 296.40 296.40 296.05 296.05 4.1K
11:54 296.15 296.15 296.05 296.05 1.1K
11:55 296.00 296.15 295.80 296.15 2.9K
11:56 296.20 296.20 295.60 295.60 2.8K
11:57 295.55 295.55 295.40 295.40 2.0K
11:58 295.45 295.75 295.40 295.75 2.9K
11:59 295.75 295.85 295.55 295.55 0.8K
12:00 295.60 295.60 295.45 295.50 3.9K
12:01 295.50 295.50 295.05 295.05 7.3K
12:02 295.20 295.20 295.00 295.15 0.8K
12:03 295.15 295.15 295.05 295.15 3.6K
12:04 295.15 295.20 295.00 295.15 2.1K
12:05 295.20 295.35 295.05 295.05 3.6K
12:06 295.20 295.20 294.85 294.85 4.6K
12:07 294.65 294.90 294.60 294.90 14.5K
12:08 294.85 295.10 294.85 295.00 4.0K
12:09 294.90 295.10 294.45 294.55 5.2K
12:10 294.35 294.45 294.20 294.35 5.3K
12:11 294.40 294.40 294.15 294.15 3.5K
12:12 294.20 294.30 294.00 294.25 11.6K
12:13 294.15 294.90 294.15 294.75 5.1K
12:14 294.55 294.65 294.55 294.55 0.7K
12:15 294.50 294.85 294.50 294.85 5.3K
12:16 294.70 295.00 294.70 294.80 2.5K
12:17 294.80 295.05 294.80 295.05 3.3K
12:18 295.15 295.15 295.00 295.00 1.6K
12:19 295.10 295.35 295.10 295.35 2.1K
12:20 295.20 295.70 295.20 295.70 3.3K
12:21 295.70 295.70 295.35 295.35 1.7K
12:22 295.45 295.50 295.40 295.40 0.9K
12:23 295.40 295.50 295.35 295.50 0.5K
12:24 295.50 295.50 295.20 295.35 1.1K
12:25 295.50 295.60 295.30 295.60 1.4K
12:26 295.65 295.65 295.45 295.45 1.7K
12:27 295.40 295.40 295.05 295.05 1.2K
12:28 295.35 295.35 295.30 295.30 0.4K
12:29 295.30 295.30 294.80 294.95 1.9K
12:30 294.95 294.95 294.60 294.80 2.7K
12:31 294.70 294.70 294.60 294.70 1.0K
12:32 294.60 294.80 294.50 294.65 3.7K
12:33 294.80 294.80 294.55 294.55 1.3K
12:34 294.75 294.80 294.60 294.75 2.6K
12:35 295.00 295.40 294.90 295.40 4.3K
12:36 295.55 295.95 295.55 295.85 1.2K
12:37 295.85 296.80 295.85 296.05 14.0K
12:38 296.20 296.20 295.90 295.95 1.8K
12:39 295.65 295.90 295.60 295.60 0.3K
12:40 295.80 295.80 295.60 295.80 0.0K
12:41 295.85 296.25 295.85 296.25 1.9K
12:42 296.05 296.70 296.05 296.70 4.7K
12:43 296.60 296.80 296.35 296.35 23.6K
12:44 296.35 296.35 296.15 296.20 0.2K
12:45 296.20 296.20 295.95 295.95 1.2K
12:46 295.90 296.15 295.90 296.15 9.7K
12:47 296.15 296.15 296.05 296.05 0.6K
12:48 296.05 296.05 296.00 296.00 0.5K
12:49 296.00 296.20 295.85 295.85 5.4K
12:50 295.65 295.90 295.55 295.80 0.9K
12:51 295.85 295.85 295.70 295.70 0.1K
12:52 295.70 295.80 295.65 295.80 1.0K
12:53 295.80 295.80 295.70 295.70 0.5K
12:54 295.70 295.70 295.70 295.70 0.2K
12:55 295.70 295.70 295.55 295.55 0.4K
12:56 295.70 295.70 295.45 295.50 2.0K
12:57 295.70 295.70 295.40 295.70 1.0K
12:58 295.70 295.70 295.50 295.55 0.3K
12:59 295.55 295.70 295.50 295.70 1.5K
13:00 295.80 295.85 295.80 295.80 0.4K
13:01 295.95 296.15 295.95 296.15 1.3K
13:02 296.10 296.10 295.95 296.00 1.6K
13:03 296.25 296.50 296.25 296.50 2.6K
13:04 296.45 296.45 296.15 296.30 2.0K
13:05 296.30 296.30 296.00 296.15 1.7K
13:06 295.80 295.80 295.50 295.50 4.9K
13:07 295.50 295.50 294.90 294.90 7.0K
13:08 295.10 295.30 295.00 295.05 1.3K
13:09 295.15 295.30 294.90 295.15 3.6K
13:10 295.15 295.30 295.15 295.15 0.8K
13:11 294.65 295.15 294.65 295.15 5.1K
13:12 295.15 295.30 295.15 295.20 0.5K
13:13 295.35 295.35 295.25 295.25 1.7K
13:14 295.20 295.30 295.10 295.30 1.7K
13:15 295.30 295.30 295.30 295.30 0.2K
13:16 295.15 295.35 295.15 295.35 0.2K
13:17 295.30 295.35 295.25 295.25 0.1K
13:18 295.35 295.35 294.70 294.85 12.3K
13:19 294.85 294.85 294.50 294.55 3.8K
13:20 294.70 294.80 294.50 294.80 3.5K
13:21 294.65 294.80 294.65 294.65 0.7K
13:22 294.65 294.70 294.50 294.65 1.8K
13:23 294.65 294.70 294.50 294.70 3.6K
13:24 294.75 294.80 294.55 294.60 1.2K
13:25 294.50 294.55 292.75 292.75 54.8K
13:26 292.25 293.00 292.25 293.00 10.5K
13:27 293.00 293.40 293.00 293.35 5.2K
13:28 293.35 293.55 293.25 293.40 2.1K
13:29 293.40 293.50 293.35 293.40 7.0K
13:30 293.50 293.50 293.30 293.40 4.8K
13:31 293.40 293.45 293.40 293.45 0.7K
13:32 293.45 293.45 293.05 293.20 4.2K
13:33 293.20 293.50 293.20 293.50 2.5K
13:34 293.50 293.50 293.20 293.20 5.4K
13:35 293.40 293.45 293.05 293.30 2.8K
13:36 293.30 293.30 293.10 293.25 2.0K
13:37 293.00 293.60 293.00 293.50 8.1K
13:38 293.50 293.55 293.20 293.20 0.8K
13:39 293.20 293.20 292.90 292.90 4.1K
13:40 292.70 292.75 292.45 292.75 21.1K
13:41 292.60 292.75 292.60 292.60 1.3K
13:42 292.55 292.75 292.50 292.70 2.3K
13:43 292.50 292.70 292.50 292.70 0.9K
13:44 292.70 292.75 292.55 292.55 0.7K
13:45 292.75 293.00 292.75 293.00 2.1K
13:46 293.00 293.05 292.95 292.95 2.4K
13:47 292.95 292.95 292.55 292.65 5.2K
13:48 292.75 292.75 292.65 292.70 1.4K
13:49 292.80 293.20 292.80 293.20 2.3K
13:50 293.25 293.50 293.20 293.30 3.6K
13:51 293.30 293.35 293.10 293.30 3.7K
13:52 293.40 293.70 293.20 293.50 6.2K
13:53 293.50 293.50 293.30 293.30 1.8K
13:54 293.30 293.40 293.10 293.10 1.3K
13:55 293.30 293.40 293.10 293.15 2.0K
13:56 293.10 293.25 293.10 293.25 1.8K
13:57 293.25 293.45 293.20 293.20 1.7K
13:58 293.40 293.60 293.25 293.45 1.2K
13:59 293.45 293.60 293.45 293.55 0.8K
14:00 293.45 293.45 293.20 293.20 0.5K
14:01 293.20 293.35 293.10 293.10 4.8K
14:02 293.10 293.30 293.10 293.30 0.8K
14:03 293.30 293.30 293.20 293.30 1.6K
14:04 293.30 293.30 292.95 293.00 3.0K
14:05 293.00 293.15 293.00 293.15 0.6K
14:06 293.15 293.25 293.00 293.20 4.9K
14:07 293.25 293.25 293.25 293.25 1.0K
14:08 293.25 293.25 293.05 293.05 1.9K
14:09 293.05 293.05 293.00 293.05 1.0K
14:10 293.05 293.05 292.80 292.90 1.5K
14:11 292.90 292.90 292.80 292.80 2.5K
14:12 292.85 292.95 292.60 292.95 6.8K
14:13 292.95 293.15 292.70 293.15 3.2K
14:14 292.95 293.05 292.75 293.00 1.5K
14:15 293.05 294.20 292.95 293.50 20.4K
14:16 293.75 293.90 293.65 293.90 1.5K
14:17 293.90 294.00 293.65 293.65 2.8K
14:18 293.85 293.90 293.65 293.80 0.8K
14:19 293.95 294.00 293.80 293.90 4.1K
14:20 294.00 294.40 293.85 294.00 5.6K
14:21 294.00 294.25 293.85 293.85 3.3K
14:22 293.80 293.85 293.65 293.80 2.2K
14:23 293.80 294.00 293.80 294.00 2.4K
14:24 293.85 294.00 293.80 293.95 3.2K
14:25 294.05 294.05 293.85 293.85 3.2K
14:26 293.80 293.95 293.50 293.55 3.7K
14:27 293.60 293.60 293.10 293.25 3.3K
14:28 293.25 293.85 293.25 293.75 1.1K
14:29 293.70 293.90 293.65 293.70 2.1K
14:30 293.80 294.10 293.70 293.95 2.4K
14:31 293.85 294.35 293.85 294.35 7.6K
14:32 294.55 294.75 294.00 294.10 12.4K
14:33 294.05 294.35 294.00 294.35 2.2K
14:34 294.25 294.25 294.00 294.20 5.4K
14:35 294.00 294.00 293.85 293.85 2.6K
14:36 293.60 293.90 293.60 293.90 1.9K
14:37 293.75 293.75 293.40 293.40 9.3K
14:38 293.25 293.60 293.25 293.30 3.6K
14:39 293.15 293.30 293.00 293.30 3.7K
14:40 293.35 293.45 293.20 293.35 1.8K
14:41 293.35 293.35 293.15 293.15 1.5K
14:42 293.20 293.65 293.05 293.40 2.3K
14:43 293.65 293.65 293.35 293.45 3.3K
14:44 293.60 293.65 293.50 293.60 1.9K
14:45 293.65 293.95 293.55 293.55 3.6K
14:46 293.70 294.80 293.70 294.60 48.7K
14:47 294.40 295.15 294.40 294.50 8.1K
14:48 294.60 294.80 294.50 294.55 4.0K
14:49 294.75 294.75 294.20 294.65 7.0K
14:50 294.45 294.80 294.40 294.40 2.6K
14:51 294.50 295.00 294.20 295.00 5.5K
14:52 294.85 295.65 294.85 295.65 16.0K
14:53 295.40 295.70 295.20 295.45 8.6K
14:54 295.45 295.45 294.85 294.85 5.1K
14:55 294.85 295.05 294.85 295.05 1.8K
14:56 295.25 295.45 295.25 295.45 1.6K
14:57 295.45 295.45 295.25 295.40 5.5K
14:58 295.30 295.45 295.05 295.05 3.8K
14:59 295.40 295.40 294.75 295.25 10.2K
15:00 295.15 295.80 294.95 295.40 21.7K
15:01 295.30 295.30 294.85 294.90 9.9K
15:02 294.50 294.75 294.50 294.50 11.8K
15:03 294.50 294.50 294.10 294.10 4.5K
15:04 294.15 295.00 294.15 295.00 10.6K
15:05 295.10 295.25 294.85 295.25 7.8K
15:06 295.15 295.45 294.90 294.95 8.4K
15:07 294.90 295.10 294.90 294.90 3.8K
15:08 295.20 295.70 295.20 295.35 18.6K
15:09 295.50 296.25 295.50 296.25 20.5K
15:10 296.85 297.10 296.35 297.10 59.6K
15:11 297.45 298.35 297.20 297.20 40.4K
15:12 297.20 297.45 297.05 297.30 13.7K
15:13 297.25 297.25 296.65 296.80 10.0K
15:14 296.70 296.70 295.20 295.20 12.8K
15:15 295.75 295.75 294.85 294.85 29.4K
15:16 294.50 294.70 294.20 294.25 12.0K
15:17 294.20 294.35 293.45 293.60 14.1K
15:18 293.70 293.80 293.35 293.35 14.2K
15:19 293.55 293.55 292.55 292.55 23.1K
15:20 292.85 294.20 292.60 293.55 67.9K
15:21 293.55 293.85 293.55 293.75 3.1K
15:22 293.75 293.75 293.25 293.25 3.9K
15:23 292.95 292.95 291.65 291.65 11.5K
15:24 291.65 291.65 290.00 291.20 58.7K
15:25 290.70 290.90 289.90 290.85 35.6K
15:26 290.90 290.90 290.45 290.50 9.5K
15:27 290.60 290.75 290.50 290.55 10.7K
15:28 290.45 290.45 289.15 289.40 11.5K
15:29 289.20 294.00 289.00 294.00 8.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles