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
09:07 280.00 280.00 280.00 280.00 6.1K
09:15 279.65 279.65 277.75 278.95 52.8K
09:16 278.30 279.45 278.30 279.45 38.2K
09:17 279.50 280.40 278.00 280.40 61.5K
09:18 280.50 282.30 280.50 282.30 55.8K
09:19 282.05 282.95 281.65 281.65 85.0K
09:20 281.40 281.40 280.20 280.80 52.1K
09:21 281.00 281.90 280.70 281.90 32.7K
09:22 281.40 282.45 280.80 282.45 26.6K
09:23 282.40 282.40 281.15 281.80 14.2K
09:24 281.00 281.00 279.85 280.75 41.2K
09:25 280.50 281.80 280.50 280.95 10.4K
09:26 281.05 282.50 280.75 282.50 26.4K
09:27 282.50 282.90 282.30 282.90 44.7K
09:28 282.60 283.20 282.50 282.50 32.2K
09:29 282.30 284.70 282.30 284.70 57.1K
09:30 284.80 285.10 284.50 284.90 91.6K
09:31 284.25 284.25 283.25 283.35 26.8K
09:32 283.05 283.60 283.05 283.60 22.8K
09:33 283.50 283.90 283.30 283.40 5.5K
09:34 283.60 284.40 283.60 284.20 15.0K
09:35 284.80 284.80 283.70 283.70 28.2K
09:36 283.65 284.00 283.45 283.45 19.9K
09:37 283.60 283.65 283.10 283.50 9.1K
09:38 283.30 284.45 283.30 284.05 10.2K
09:39 283.95 284.10 282.50 283.00 24.2K
09:40 283.00 283.65 283.00 283.50 15.5K
09:41 283.40 284.95 283.40 284.70 40.3K
09:42 284.30 284.95 284.30 284.65 26.0K
09:43 284.60 284.60 284.00 284.00 22.2K
09:44 284.00 284.00 283.40 283.45 13.2K
09:45 283.70 283.70 283.05 283.05 8.3K
09:46 283.25 283.50 283.05 283.05 10.4K
09:47 283.00 283.00 282.50 282.95 9.6K
09:48 282.90 283.40 282.90 283.20 5.0K
09:49 283.15 283.40 283.15 283.40 4.7K
09:50 283.40 283.45 283.20 283.30 5.6K
09:51 282.00 282.75 281.75 282.75 35.6K
09:52 282.60 282.60 281.65 281.95 12.4K
09:53 281.65 282.00 281.65 281.85 15.0K
09:54 281.70 282.20 281.70 282.00 10.5K
09:55 282.10 282.10 281.80 281.80 11.5K
09:56 281.60 282.00 281.25 281.95 10.0K
09:57 282.00 282.65 282.00 282.20 19.6K
09:58 282.40 282.50 282.25 282.45 2.0K
09:59 282.30 282.50 282.30 282.30 2.9K
10:00 282.00 282.20 282.00 282.10 7.2K
10:01 281.95 281.95 281.65 281.70 5.4K
10:02 281.75 281.75 281.60 281.65 1.6K
10:03 281.75 282.30 281.75 282.30 8.9K
10:04 282.40 282.85 282.30 282.65 7.2K
10:05 282.50 283.15 282.10 283.15 17.6K
10:06 283.05 283.30 282.80 283.05 11.0K
10:07 283.20 283.40 283.05 283.40 6.4K
10:08 283.40 283.95 283.40 283.45 26.3K
10:09 283.65 284.00 283.60 283.60 25.8K
10:10 283.50 283.70 283.20 283.50 5.3K
10:11 283.45 283.50 283.35 283.50 5.6K
10:12 283.50 283.65 283.20 283.20 6.9K
10:13 283.10 283.55 283.10 283.40 2.7K
10:14 283.50 283.90 283.20 283.90 3.5K
10:15 283.90 283.95 283.50 283.50 8.3K
10:16 283.35 283.75 283.30 283.50 11.4K
10:17 283.70 284.00 283.65 283.80 12.0K
10:18 283.70 283.90 283.70 283.85 1.4K
10:19 283.30 283.80 283.30 283.80 7.7K
10:20 283.75 283.75 283.30 283.45 10.2K
10:21 283.45 283.45 283.30 283.30 2.5K
10:22 283.30 283.40 283.30 283.40 1.1K
10:23 283.40 283.40 283.00 283.00 6.8K
10:24 283.00 283.50 283.00 283.35 6.8K
10:25 283.40 284.75 283.15 284.75 34.1K
10:26 285.40 287.15 285.05 286.10 101.1K
10:27 286.50 287.20 286.35 287.20 26.6K
10:28 287.50 287.50 286.40 286.55 22.3K
10:29 286.60 287.25 286.30 286.90 34.5K
10:30 286.60 287.00 286.60 286.80 21.1K
10:31 286.80 287.20 286.50 287.00 34.3K
10:32 287.15 287.35 286.75 286.75 12.6K
10:33 286.50 286.80 286.45 286.65 8.6K
10:34 286.55 287.15 286.55 286.55 18.9K
10:35 287.05 287.10 286.85 287.00 17.0K
10:36 287.00 287.60 286.75 287.60 15.7K
10:37 287.60 287.60 286.80 286.80 21.8K
10:38 286.80 287.10 286.40 287.10 8.3K
10:39 287.10 287.10 286.75 286.90 4.6K
10:40 287.10 287.80 287.05 287.35 12.7K
10:41 287.50 287.50 287.05 287.15 8.8K
10:42 287.30 287.30 286.80 286.80 4.2K
10:43 286.65 286.95 286.55 286.95 2.9K
10:44 286.80 286.85 286.25 286.25 7.1K
10:45 286.45 286.60 286.20 286.30 9.2K
10:46 286.20 286.20 285.80 286.20 22.2K
10:47 286.25 286.55 286.00 286.45 4.9K
10:48 286.35 287.30 286.35 287.30 7.7K
10:49 287.05 287.85 287.00 287.60 12.1K
10:50 287.80 288.50 287.80 288.25 51.3K
10:51 287.80 288.00 287.50 287.75 30.1K
10:52 288.00 288.00 287.20 287.20 4.7K
10:53 287.45 287.75 287.20 287.75 11.9K
10:54 287.75 287.75 286.80 287.00 11.0K
10:55 287.00 287.20 286.80 286.80 12.4K
10:56 286.80 286.80 286.60 286.70 4.2K
10:57 286.70 287.20 286.70 286.95 8.9K
10:58 286.90 286.90 286.75 286.85 2.5K
10:59 286.60 286.70 286.20 286.20 5.7K
11:00 286.10 286.55 286.05 286.40 8.4K
11:01 286.45 287.90 286.45 287.55 13.3K
11:02 288.25 288.55 287.95 288.55 28.7K
11:03 288.05 288.35 287.85 288.35 9.5K
11:04 288.10 288.40 288.10 288.40 4.8K
11:05 288.20 289.00 288.20 289.00 27.2K
11:06 289.00 289.00 288.50 288.55 10.2K
11:07 288.60 288.70 288.40 288.40 5.2K
11:08 288.55 288.55 288.25 288.30 3.0K
11:09 288.35 288.80 288.25 288.80 9.8K
11:10 288.80 288.80 288.55 288.55 2.1K
11:11 288.70 289.00 288.50 288.80 11.6K
11:12 288.80 289.00 288.50 288.60 1.5K
11:13 288.50 288.75 288.50 288.65 0.5K
11:14 288.60 288.90 288.60 288.70 4.1K
11:15 288.80 288.80 288.50 288.65 5.9K
11:16 288.55 288.85 288.55 288.55 10.0K
11:17 288.55 288.55 288.00 288.15 14.5K
11:18 288.05 288.05 287.75 287.75 6.5K
11:19 287.70 287.70 287.20 287.45 10.8K
11:20 287.40 287.65 287.25 287.60 3.1K
11:21 287.45 287.65 287.40 287.40 3.3K
11:22 287.55 287.60 287.50 287.50 0.8K
11:23 287.30 287.35 287.00 287.15 4.0K
11:24 287.05 287.40 287.05 287.40 2.0K
11:25 287.25 287.60 287.25 287.50 0.8K
11:26 287.50 287.65 287.25 287.25 8.8K
11:27 287.30 287.45 287.30 287.40 1.0K
11:28 287.45 287.50 287.10 287.10 2.4K
11:29 287.30 287.55 287.20 287.30 5.2K
11:30 287.50 287.50 287.20 287.25 2.6K
11:31 287.15 287.55 287.05 287.55 2.4K
11:32 287.55 288.10 287.55 287.90 4.9K
11:33 287.80 287.80 287.45 287.60 1.2K
11:34 287.70 287.90 287.50 287.90 2.7K
11:35 287.65 287.70 287.55 287.55 2.4K
11:36 287.65 287.70 287.25 287.25 7.5K
11:37 287.25 287.70 287.25 287.45 2.7K
11:38 287.45 288.00 287.45 287.75 3.8K
11:39 287.75 287.75 287.45 287.50 2.8K
11:40 287.45 287.55 287.40 287.45 1.0K
11:41 287.45 287.55 287.40 287.55 4.3K
11:42 287.55 287.55 287.25 287.25 1.8K
11:43 287.35 287.50 287.15 287.50 2.4K
11:44 287.40 287.65 287.35 287.50 2.3K
11:45 287.70 287.70 287.35 287.35 3.0K
11:46 287.35 287.55 287.30 287.30 0.4K
11:47 287.35 287.35 286.80 286.80 12.7K
11:48 286.80 287.20 286.60 286.60 8.3K
11:49 286.60 286.60 286.00 286.00 23.2K
11:50 285.85 286.35 285.85 285.90 11.6K
11:51 286.05 286.25 285.80 286.00 10.0K
11:52 285.80 286.00 285.80 285.85 2.1K
11:53 285.65 286.20 285.65 286.20 7.9K
11:54 286.00 286.20 285.90 286.20 3.6K
11:55 286.10 286.55 286.10 286.55 3.4K
11:56 286.40 286.40 286.05 286.05 2.2K
11:57 286.00 286.00 285.65 285.65 7.2K
11:58 285.50 285.65 285.40 285.45 4.8K
11:59 285.60 285.65 285.40 285.50 1.4K
12:00 285.40 285.45 284.85 285.00 12.7K
12:01 285.00 285.25 284.80 285.15 5.2K
12:02 285.00 285.20 284.65 284.65 4.7K
12:03 284.25 284.75 284.25 284.75 23.9K
12:04 284.60 284.60 284.20 284.60 14.1K
12:05 284.80 284.90 284.25 284.25 23.6K
12:06 284.50 284.50 284.05 284.50 6.5K
12:07 284.80 284.85 284.05 284.25 10.1K
12:08 284.30 284.35 284.05 284.30 2.2K
12:09 284.30 284.30 284.00 284.15 10.9K
12:10 283.80 284.05 283.70 283.70 11.8K
12:11 283.85 284.00 283.55 284.00 10.1K
12:12 284.00 284.00 283.85 283.85 6.1K
12:13 283.70 283.70 283.45 283.65 6.8K
12:14 283.65 283.70 283.50 283.70 6.7K
12:15 283.70 283.75 283.60 283.70 2.1K
12:16 283.75 283.75 282.80 282.90 21.2K
12:17 282.90 282.90 282.40 282.70 13.4K
12:18 282.85 282.90 282.55 282.90 10.0K
12:19 282.90 282.90 282.10 282.40 15.3K
12:20 282.40 282.40 282.05 282.20 6.4K
12:21 282.35 282.45 282.05 282.15 20.3K
12:22 282.05 282.15 281.80 282.00 23.8K
12:23 282.05 282.25 282.05 282.10 4.4K
12:24 282.15 282.30 282.05 282.25 4.0K
12:25 282.50 282.75 282.30 282.65 9.2K
12:26 282.90 282.90 282.40 282.40 9.9K
12:27 282.60 283.40 282.60 283.40 10.2K
12:28 283.20 283.70 283.05 283.05 25.2K
12:29 283.00 283.35 283.00 283.10 7.1K
12:30 283.00 283.15 282.70 282.95 7.7K
12:31 283.25 283.85 283.20 283.85 5.5K
12:32 283.85 283.85 283.45 283.55 4.2K
12:33 283.60 283.85 283.55 283.80 6.9K
12:34 283.75 283.75 283.40 283.45 3.4K
12:35 283.50 283.80 283.25 283.25 2.6K
12:36 283.65 283.65 283.25 283.25 0.1K
12:37 283.50 283.60 283.40 283.60 0.7K
12:38 283.60 283.60 283.20 283.20 5.5K
12:39 283.35 283.35 282.55 282.55 15.6K
12:40 282.50 282.50 282.20 282.30 5.2K
12:41 282.50 282.65 282.30 282.65 1.6K
12:42 282.60 282.65 282.00 282.45 17.6K
12:43 282.10 282.55 282.10 282.40 3.0K
12:44 282.35 282.90 282.35 282.60 2.8K
12:45 282.65 282.75 282.25 282.30 4.5K
12:46 282.30 282.40 281.70 281.70 15.6K
12:47 281.70 282.10 281.70 282.05 4.7K
12:48 282.00 282.00 281.85 281.85 1.6K
12:49 282.10 282.35 282.10 282.10 5.1K
12:50 282.20 282.20 282.00 282.00 3.6K
12:51 282.00 282.00 281.85 281.85 3.6K
12:52 281.80 282.00 281.55 281.85 7.1K
12:53 281.85 281.90 281.70 281.70 1.9K
12:54 281.75 281.75 281.30 281.50 4.6K
12:55 281.45 281.50 281.30 281.30 3.3K
12:56 281.40 282.00 281.40 281.90 10.1K
12:57 281.80 281.80 281.35 281.80 11.1K
12:58 281.80 281.90 281.70 281.70 1.8K
12:59 281.85 282.20 281.85 282.20 11.8K
13:00 282.20 282.20 281.95 282.00 3.0K
13:01 282.00 282.00 281.40 281.90 6.8K
13:02 281.40 281.70 281.25 281.25 7.5K
13:03 281.30 281.65 281.30 281.65 5.3K
13:04 281.55 281.55 281.45 281.45 2.6K
13:05 281.45 281.70 281.45 281.70 5.1K
13:06 281.60 282.00 281.40 282.00 2.5K
13:07 281.55 281.85 281.55 281.85 1.9K
13:08 281.85 281.90 281.55 281.90 3.6K
13:09 281.50 281.75 281.50 281.65 6.0K
13:10 281.65 281.80 281.55 281.70 3.0K
13:11 281.55 281.55 281.20 281.20 1.6K
13:12 281.50 281.70 281.50 281.70 2.6K
13:13 281.70 281.90 281.70 281.85 2.7K
13:14 281.70 282.05 281.60 281.85 6.2K
13:15 282.00 282.05 281.85 282.05 13.6K
13:16 281.95 282.55 281.75 282.35 7.4K
13:17 282.50 282.50 282.15 282.45 5.0K
13:18 282.30 282.45 282.30 282.30 3.2K
13:19 282.20 282.55 282.20 282.40 5.8K
13:20 282.55 282.80 282.55 282.60 7.4K
13:21 282.60 282.60 282.15 282.25 8.3K
13:22 282.50 282.60 282.50 282.55 1.6K
13:23 282.55 282.55 282.35 282.35 0.1K
13:24 282.55 282.55 282.00 282.00 4.5K
13:25 282.10 282.10 281.50 282.10 8.4K
13:26 282.10 282.20 281.90 282.15 2.8K
13:27 281.95 282.15 281.95 282.00 1.5K
13:28 282.05 282.05 281.80 281.80 0.9K
13:29 282.05 282.20 282.00 282.00 1.0K
13:30 282.10 282.10 281.80 281.85 3.3K
13:31 281.80 281.80 281.60 281.80 1.3K
13:32 281.80 282.15 281.80 281.95 4.8K
13:33 281.80 281.95 281.80 281.95 0.1K
13:34 281.95 282.20 281.55 282.20 5.1K
13:35 282.20 282.20 282.00 282.10 0.5K
13:36 282.20 282.30 282.00 282.25 1.4K
13:37 282.00 282.20 282.00 282.20 2.6K
13:38 282.15 282.30 282.15 282.30 2.6K
13:39 282.30 282.45 282.30 282.45 5.5K
13:40 282.35 282.45 282.15 282.20 1.4K
13:41 282.45 282.45 282.35 282.35 5.7K
13:42 282.35 282.65 282.35 282.65 2.1K
13:43 282.60 283.25 282.45 283.15 7.7K
13:44 283.15 283.35 283.00 283.00 5.4K
13:45 282.70 283.05 282.60 283.05 3.0K
13:46 283.20 283.20 282.70 282.85 2.7K
13:47 282.65 283.35 282.65 283.35 14.6K
13:48 283.00 283.00 282.80 282.80 1.9K
13:49 282.80 282.80 282.60 282.70 0.4K
13:50 282.70 282.70 282.20 282.20 3.8K
13:51 282.20 282.50 282.20 282.25 1.9K
13:52 282.45 282.50 282.25 282.35 7.7K
13:53 282.35 282.35 282.15 282.35 1.0K
13:54 282.15 282.15 282.10 282.15 0.8K
13:55 282.35 282.35 282.05 282.15 2.1K
13:56 282.15 282.15 281.55 281.80 10.9K
13:57 281.80 281.80 281.60 281.60 1.4K
13:58 281.80 281.80 281.80 281.80 0.4K
13:59 281.80 281.80 281.50 281.50 3.6K
14:00 281.50 282.20 281.50 282.20 16.0K
14:01 282.35 282.35 282.20 282.35 0.8K
14:02 282.20 282.45 282.20 282.25 0.6K
14:03 282.25 282.40 282.25 282.40 3.1K
14:04 282.25 282.40 282.25 282.40 0.1K
14:05 282.25 282.30 282.05 282.05 0.8K
14:06 281.80 281.90 281.60 281.90 2.9K
14:07 281.85 282.05 281.85 281.85 3.5K
14:08 281.80 281.95 281.80 281.95 0.1K
14:09 282.00 282.10 281.70 282.10 4.3K
14:10 281.85 282.05 281.85 282.05 2.2K
14:11 281.90 282.10 281.90 281.90 0.2K
14:12 282.10 282.45 282.00 282.45 1.7K
14:13 282.45 282.60 282.35 282.50 2.8K
14:14 282.50 282.50 281.95 282.00 4.6K
14:15 282.00 282.25 281.95 282.25 3.3K
14:16 282.20 282.30 281.90 282.30 0.9K
14:17 282.35 282.95 282.35 282.70 4.4K
14:18 282.80 282.80 282.40 282.75 1.6K
14:19 282.75 283.00 282.55 283.00 10.4K
14:20 283.00 283.90 283.00 283.90 23.3K
14:21 283.90 284.65 283.65 284.40 18.1K
14:22 284.55 284.55 283.90 284.00 12.5K
14:23 284.25 285.25 284.15 285.25 19.2K
14:24 285.35 285.80 285.00 285.70 45.5K
14:25 285.80 285.95 285.60 285.95 14.8K
14:26 286.00 286.80 285.15 286.80 69.9K
14:27 286.80 286.80 286.05 286.30 19.0K
14:28 286.45 287.25 286.45 287.00 28.8K
14:29 287.15 287.15 286.20 286.20 20.6K
14:30 286.75 286.80 285.40 285.60 18.0K
14:31 286.05 286.55 286.05 286.25 8.6K
14:32 286.20 286.50 285.85 286.50 7.4K
14:33 286.60 288.00 286.35 287.60 27.6K
14:34 287.35 287.35 286.90 287.20 14.6K
14:35 286.95 286.95 286.55 286.60 13.5K
14:36 286.55 287.20 286.40 287.20 13.2K
14:37 287.05 287.40 286.70 287.15 15.6K
14:38 287.30 287.45 286.65 286.80 7.9K
14:39 286.65 286.80 286.65 286.80 10.6K
14:40 286.55 286.75 286.50 286.50 3.4K
14:41 286.50 286.55 286.35 286.45 5.0K
14:42 286.50 287.00 286.50 286.65 18.3K
14:43 286.65 286.90 286.40 286.50 7.0K
14:44 286.70 286.70 286.40 286.65 7.9K
14:45 286.55 286.80 286.55 286.80 10.7K
14:46 286.65 286.70 285.75 286.25 20.0K
14:47 286.25 286.25 285.60 285.65 4.6K
14:48 285.60 286.05 285.60 286.05 5.2K
14:49 286.05 286.05 285.70 285.70 3.2K
14:50 285.90 285.95 285.80 285.95 4.4K
14:51 285.95 286.10 285.70 286.10 8.3K
14:52 286.10 286.10 285.60 285.70 5.2K
14:53 285.70 286.05 285.70 286.00 6.8K
14:54 285.85 286.10 285.85 286.00 8.6K
14:55 285.85 286.10 285.85 286.10 5.6K
14:56 286.00 286.20 286.00 286.20 3.8K
14:57 286.20 286.25 286.10 286.15 2.3K
14:58 286.10 286.70 286.10 286.45 4.8K
14:59 286.65 286.65 286.15 286.30 1.6K
15:00 286.30 286.45 285.45 285.45 7.4K
15:01 285.65 285.65 284.85 285.15 16.9K
15:02 284.85 285.70 284.85 285.50 25.8K
15:03 285.45 285.45 284.85 284.90 20.8K
15:04 284.70 284.95 284.65 284.70 19.3K
15:05 284.90 284.90 284.25 284.80 17.4K
15:06 284.60 284.90 284.60 284.90 2.1K
15:07 284.80 284.90 284.65 284.80 2.4K
15:08 284.65 284.80 284.30 284.45 8.9K
15:09 284.50 284.70 284.35 284.70 10.6K
15:10 284.40 284.70 284.05 284.70 20.5K
15:11 284.70 284.80 284.60 284.75 7.8K
15:12 284.55 284.85 284.55 284.65 19.3K
15:13 284.25 284.65 284.00 284.65 24.4K
15:14 284.35 284.65 284.25 284.60 4.2K
15:15 284.35 285.00 284.35 285.00 14.7K
15:16 284.95 285.00 284.60 284.70 13.3K
15:17 284.70 284.95 284.65 284.95 10.3K
15:18 284.90 284.90 284.65 284.80 8.4K
15:19 284.85 286.00 284.85 286.00 28.6K
15:20 285.25 285.25 284.55 284.75 76.9K
15:21 284.70 285.00 284.70 284.80 2.9K
15:22 284.85 285.30 284.85 285.05 10.2K
15:23 284.80 285.10 284.35 284.55 17.6K
15:24 285.20 285.65 284.65 285.05 72.4K
15:25 284.95 285.30 284.95 285.20 17.0K
15:26 285.10 285.30 285.05 285.10 6.1K
15:27 285.00 285.00 284.60 284.70 13.1K
15:28 284.75 285.00 284.75 284.80 11.0K
15:29 284.95 286.00 284.95 284.95 16.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles