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
09:07 269.00 269.00 269.00 269.00 9.3K
09:15 269.00 269.00 265.70 265.70 62.5K
09:16 265.30 266.75 265.30 266.40 34.4K
09:17 265.85 266.50 265.30 266.50 31.1K
09:18 266.50 266.60 266.15 266.40 28.5K
09:19 266.10 266.45 264.85 266.40 32.9K
09:20 265.80 265.80 264.20 265.20 22.6K
09:21 264.95 264.95 264.10 264.10 22.9K
09:22 264.50 264.65 264.10 264.30 8.6K
09:23 264.60 264.65 264.35 264.40 11.5K
09:24 264.15 264.65 263.55 264.60 24.6K
09:25 264.30 264.30 263.35 263.40 23.5K
09:26 263.75 264.40 263.75 264.35 4.5K
09:27 263.55 264.40 263.55 264.40 24.7K
09:28 264.25 265.00 264.25 265.00 15.1K
09:29 265.20 265.40 264.55 264.65 22.2K
09:30 264.70 264.70 263.05 263.05 36.4K
09:31 263.30 263.30 261.55 262.25 48.2K
09:32 261.60 262.25 261.60 261.60 15.4K
09:33 261.90 262.95 261.70 262.95 17.0K
09:34 263.00 264.90 263.00 263.45 20.6K
09:35 263.80 263.80 262.35 262.35 5.7K
09:36 262.55 262.55 262.00 262.00 14.6K
09:37 262.15 262.75 262.00 262.30 16.9K
09:38 262.30 262.85 262.30 262.80 32.1K
09:39 262.80 263.00 262.55 262.80 4.8K
09:40 262.85 263.40 262.60 262.60 12.9K
09:41 262.50 262.75 262.50 262.75 3.9K
09:42 262.50 262.50 261.20 262.15 25.7K
09:43 262.15 262.40 262.10 262.30 10.2K
09:44 262.40 263.30 262.35 263.30 9.8K
09:45 263.25 263.65 263.25 263.45 11.1K
09:46 263.10 263.10 262.40 262.60 11.6K
09:47 262.55 263.40 262.55 263.15 3.6K
09:48 263.15 263.35 263.00 263.05 3.7K
09:49 263.00 264.00 263.00 263.80 23.1K
09:50 263.80 264.10 263.60 263.60 9.3K
09:51 263.40 264.65 263.40 264.65 10.2K
09:52 264.70 264.70 264.40 264.45 7.9K
09:53 264.15 264.80 264.10 264.75 4.7K
09:54 264.60 264.75 264.20 264.20 13.7K
09:55 264.05 264.05 263.40 264.00 3.1K
09:56 263.90 264.20 263.65 263.95 2.8K
09:57 263.95 263.95 263.65 263.80 3.4K
09:58 263.75 264.75 263.75 264.75 6.5K
09:59 264.85 265.50 264.85 265.50 9.8K
10:00 265.40 266.00 265.30 265.30 18.2K
10:01 265.30 265.35 265.00 265.30 11.2K
10:02 265.25 265.70 265.10 265.30 3.9K
10:03 265.15 265.15 264.70 264.70 5.9K
10:04 264.30 264.40 264.10 264.25 4.7K
10:05 264.25 264.60 264.25 264.40 2.7K
10:06 264.30 264.40 264.20 264.35 4.8K
10:07 264.55 264.55 263.40 263.40 9.8K
10:08 263.30 263.95 263.25 263.95 6.3K
10:09 263.95 264.45 263.95 264.45 2.1K
10:10 264.40 264.40 264.00 264.15 2.2K
10:11 264.15 264.55 264.05 264.15 4.6K
10:12 264.10 264.35 264.10 264.35 7.2K
10:13 264.35 264.95 264.30 264.50 6.6K
10:14 264.25 264.70 264.25 264.70 1.2K
10:15 264.90 265.30 264.85 265.30 3.8K
10:16 265.25 265.25 264.40 264.45 12.4K
10:17 264.40 264.40 263.25 263.35 14.8K
10:18 263.50 263.80 263.40 263.55 6.0K
10:19 263.55 264.05 263.30 264.05 3.2K
10:20 263.95 263.95 263.70 263.70 1.4K
10:21 263.70 264.35 263.50 264.35 4.9K
10:22 264.30 264.30 264.00 264.20 13.2K
10:23 264.40 264.75 264.40 264.75 1.9K
10:24 264.65 264.65 264.00 264.00 1.4K
10:25 263.95 264.00 263.65 263.95 1.8K
10:26 263.95 264.15 263.95 264.00 2.0K
10:27 264.15 264.15 263.80 263.95 1.0K
10:28 263.60 263.80 263.55 263.75 2.8K
10:29 263.70 263.70 263.10 263.30 5.1K
10:30 263.15 263.15 262.45 262.60 22.1K
10:31 262.35 262.45 262.25 262.40 4.7K
10:32 262.15 262.45 262.15 262.45 9.1K
10:33 262.55 262.60 262.35 262.50 4.6K
10:34 262.35 262.50 262.25 262.25 4.1K
10:35 262.15 262.25 262.05 262.10 15.5K
10:36 262.20 262.75 262.05 262.75 8.3K
10:37 262.75 263.30 262.60 262.95 5.6K
10:38 263.10 263.75 263.10 263.75 8.6K
10:39 263.65 264.10 263.65 263.85 9.2K
10:40 263.85 264.35 263.70 264.15 6.0K
10:41 264.15 264.85 264.15 264.50 11.8K
10:42 264.30 264.30 263.60 264.05 3.0K
10:43 264.15 264.95 264.15 264.95 15.6K
10:44 264.75 265.10 264.75 264.80 5.2K
10:45 265.00 265.20 264.60 265.10 9.7K
10:46 265.00 265.40 265.00 265.00 4.5K
10:47 265.20 266.10 265.00 265.80 20.3K
10:48 266.00 266.25 265.75 265.95 19.1K
10:49 266.20 266.20 265.65 266.05 5.4K
10:50 266.20 266.30 265.65 265.65 9.3K
10:51 265.60 266.15 265.60 266.15 10.5K
10:52 266.25 266.45 266.20 266.20 4.4K
10:53 265.85 266.50 265.30 266.50 23.9K
10:54 266.45 266.95 266.35 266.75 7.1K
10:55 266.95 267.40 266.85 266.95 16.3K
10:56 267.00 267.95 266.75 267.90 19.6K
10:57 268.25 268.60 268.15 268.25 13.5K
10:58 268.60 268.60 267.90 267.90 13.5K
10:59 267.80 268.00 267.15 267.70 11.1K
11:00 267.85 268.00 267.70 268.00 2.2K
11:01 267.95 267.95 267.70 267.80 1.9K
11:02 267.80 268.50 267.80 268.50 9.8K
11:03 268.55 268.80 268.25 268.40 13.6K
11:04 268.20 268.55 268.20 268.30 4.1K
11:05 268.15 268.15 267.85 268.15 3.6K
11:06 268.15 268.30 268.05 268.05 2.9K
11:07 268.00 268.00 267.45 267.90 24.4K
11:08 268.15 268.75 268.15 268.75 11.7K
11:09 268.60 268.80 268.35 268.80 8.8K
11:10 268.55 268.55 267.55 267.55 15.0K
11:11 267.55 268.45 267.55 268.35 10.6K
11:12 268.15 268.60 267.55 267.55 10.3K
11:13 267.70 267.70 267.10 267.50 5.3K
11:14 267.70 267.70 267.40 267.55 1.6K
11:15 267.60 267.70 267.55 267.55 1.9K
11:16 267.65 267.65 267.30 267.50 9.4K
11:17 267.40 267.50 267.15 267.15 2.0K
11:18 267.15 267.15 267.05 267.15 6.7K
11:19 267.15 267.15 267.00 267.10 22.1K
11:20 267.15 267.15 266.65 266.75 4.1K
11:21 266.65 267.00 266.65 266.85 2.2K
11:22 266.85 266.85 266.35 266.35 5.8K
11:23 266.45 266.70 266.25 266.30 5.0K
11:24 266.50 266.55 266.25 266.50 4.8K
11:25 266.75 267.65 266.75 267.60 7.2K
11:26 267.70 267.95 267.50 267.50 3.9K
11:27 267.50 267.50 267.05 267.05 1.8K
11:28 266.95 267.00 266.95 267.00 0.9K
11:29 267.05 267.15 267.05 267.05 1.0K
11:30 267.15 267.15 266.25 266.45 6.2K
11:31 266.45 266.80 266.45 266.80 0.6K
11:32 266.55 266.70 266.35 266.60 3.2K
11:33 266.60 266.90 266.45 266.90 1.9K
11:34 266.85 266.85 266.45 266.65 1.9K
11:35 266.80 266.90 266.80 266.80 0.1K
11:36 266.95 267.30 266.95 267.20 1.7K
11:37 267.20 267.20 266.70 266.70 0.5K
11:38 266.70 267.15 266.65 267.10 2.8K
11:39 267.30 267.30 267.05 267.05 0.2K
11:40 267.00 267.00 267.00 267.00 0.0K
11:41 266.80 266.85 266.50 266.50 4.5K
11:42 266.65 266.70 266.30 266.30 0.4K
11:43 266.30 266.50 266.20 266.50 9.6K
11:44 266.35 266.70 266.35 266.65 3.3K
11:45 266.85 266.85 266.40 266.40 3.0K
11:46 266.55 266.75 266.45 266.70 0.4K
11:47 266.70 266.70 266.00 266.00 3.7K
11:48 266.00 266.35 266.00 266.35 2.2K
11:49 266.30 266.35 266.15 266.15 0.7K
11:50 266.35 266.60 266.35 266.60 2.5K
11:51 266.85 266.90 266.40 266.40 1.5K
11:52 266.65 266.65 266.45 266.65 0.2K
11:53 266.45 266.50 266.45 266.50 0.8K
11:54 266.65 267.00 266.65 266.85 2.3K
11:55 266.90 267.05 266.80 267.00 1.9K
11:56 267.00 267.00 266.50 266.60 1.6K
11:57 266.55 266.65 266.40 266.60 1.3K
11:58 266.45 266.45 266.30 266.30 0.5K
11:59 266.45 266.45 266.25 266.40 0.4K
12:00 266.45 266.45 266.30 266.30 0.3K
12:01 266.40 266.40 266.25 266.25 0.2K
12:02 266.15 266.20 266.15 266.20 2.7K
12:03 266.15 266.15 265.90 266.00 10.9K
12:04 265.80 265.85 265.80 265.85 0.5K
12:05 265.85 266.25 265.85 266.25 1.7K
12:06 266.35 266.95 266.30 266.85 3.4K
12:07 266.30 266.65 266.10 266.10 6.7K
12:08 266.10 266.30 266.10 266.30 0.9K
12:09 266.15 266.20 265.85 266.20 2.6K
12:10 266.60 266.60 266.15 266.20 2.0K
12:11 266.30 266.30 265.80 265.95 1.3K
12:12 265.80 265.90 265.80 265.90 0.7K
12:13 265.85 266.05 265.85 266.00 0.5K
12:14 266.00 266.15 265.95 265.95 0.9K
12:15 266.00 266.20 265.85 266.20 1.1K
12:16 266.20 266.20 265.75 265.85 0.4K
12:17 265.95 265.95 265.35 265.70 8.1K
12:18 265.50 265.85 265.35 265.85 2.3K
12:19 266.00 266.25 266.00 266.25 0.3K
12:20 266.15 266.15 266.00 266.00 0.1K
12:21 266.10 266.25 266.05 266.25 0.2K
12:22 266.25 266.25 265.45 265.65 2.9K
12:23 265.85 266.00 265.85 266.00 0.0K
12:24 265.85 266.00 265.55 266.00 1.7K
12:25 265.85 265.85 265.35 265.65 2.2K
12:26 265.70 265.80 265.55 265.75 1.2K
12:27 265.90 266.00 265.90 266.00 0.5K
12:28 266.00 266.45 266.00 266.45 7.5K
12:29 266.30 266.30 266.00 266.00 2.2K
12:30 266.00 266.20 265.95 265.95 0.7K
12:31 265.85 266.15 265.75 266.00 0.7K
12:32 265.85 266.05 265.65 265.90 1.1K
12:33 265.90 266.10 265.90 266.10 0.0K
12:34 266.05 266.10 266.05 266.10 1.2K
12:35 266.05 266.25 266.05 266.25 0.3K
12:36 266.25 266.30 266.20 266.30 0.4K
12:37 266.10 266.20 265.95 265.95 0.2K
12:38 266.10 266.10 266.00 266.00 0.1K
12:39 266.10 266.40 266.10 266.25 1.1K
12:40 266.45 266.85 266.45 266.70 3.5K
12:41 266.50 266.75 266.45 266.60 1.0K
12:42 266.60 267.10 266.60 266.80 6.4K
12:43 267.00 267.10 266.60 266.60 9.4K
12:44 266.60 266.70 266.60 266.70 0.7K
12:45 266.70 266.95 266.55 266.80 2.4K
12:46 266.80 267.00 266.80 266.95 0.1K
12:47 266.80 266.80 266.05 266.05 2.5K
12:48 266.00 266.45 266.00 266.25 2.6K
12:49 266.15 266.20 265.85 266.05 2.5K
12:50 266.05 266.05 265.80 266.00 0.4K
12:51 266.00 266.40 266.00 266.40 1.6K
12:52 266.25 266.25 266.05 266.25 0.8K
12:53 266.00 266.00 265.90 265.90 0.6K
12:54 265.65 265.90 265.65 265.70 0.7K
12:55 265.70 266.00 265.70 265.95 0.3K
12:56 265.95 266.00 265.80 265.85 0.1K
12:57 265.85 266.10 265.85 265.95 0.3K
12:58 265.85 265.90 265.75 265.75 1.5K
12:59 265.65 265.80 265.50 265.80 2.2K
13:00 265.85 265.85 265.20 265.20 8.9K
13:01 265.35 265.55 265.20 265.20 0.6K
13:02 265.30 265.30 265.05 265.20 4.8K
13:03 265.05 266.15 264.85 266.05 19.6K
13:04 265.85 266.30 265.85 266.15 1.7K
13:05 266.00 266.00 265.95 265.95 0.2K
13:06 265.95 265.95 265.70 265.85 0.1K
13:07 265.60 265.70 265.55 265.60 1.0K
13:08 265.60 265.80 265.45 265.45 0.7K
13:09 265.45 265.80 265.45 265.80 1.8K
13:10 265.75 265.75 265.55 265.55 1.2K
13:11 265.50 265.50 265.45 265.45 1.1K
13:12 265.60 265.85 265.60 265.85 0.3K
13:13 265.90 265.90 265.80 265.80 0.1K
13:14 265.60 265.70 265.60 265.70 1.4K
13:15 265.60 265.75 265.60 265.75 0.8K
13:16 265.65 266.15 265.65 265.90 2.5K
13:17 266.05 266.05 265.85 265.85 0.7K
13:18 265.85 265.95 265.85 265.95 0.1K
13:19 266.10 266.10 266.10 266.10 0.0K
13:20 266.10 266.10 266.10 266.10 0.2K
13:21 266.10 266.90 266.10 266.90 3.4K
13:22 266.90 266.90 266.35 266.55 1.3K
13:23 266.55 266.55 266.10 266.10 1.7K
13:24 266.40 266.50 266.40 266.50 1.2K
13:25 266.50 266.50 266.40 266.50 0.4K
13:26 266.50 267.20 266.50 267.20 8.7K
13:27 266.70 267.10 266.70 267.10 2.0K
13:28 267.10 267.20 267.00 267.00 1.3K
13:29 267.00 267.20 267.00 267.15 1.4K
13:30 267.15 267.20 267.15 267.20 1.1K
13:31 267.25 267.55 267.25 267.55 6.0K
13:32 267.85 268.40 267.80 268.10 30.4K
13:33 267.60 268.10 267.20 267.55 10.9K
13:34 267.65 267.65 267.50 267.50 0.1K
13:35 267.65 267.65 267.40 267.55 1.6K
13:36 267.55 267.55 267.40 267.55 1.5K
13:37 267.65 267.65 267.40 267.50 2.2K
13:38 267.55 267.55 267.05 267.20 5.3K
13:39 267.20 267.20 267.00 267.05 6.1K
13:40 267.05 267.25 267.00 267.00 2.2K
13:41 267.00 267.20 267.00 267.15 0.2K
13:42 267.15 267.20 267.00 267.20 0.3K
13:43 267.25 267.35 267.25 267.35 0.1K
13:44 267.65 267.95 267.60 267.85 2.5K
13:45 267.65 269.00 267.50 268.85 31.6K
13:46 268.80 268.80 268.35 268.50 9.5K
13:47 268.35 268.40 267.85 267.85 7.3K
13:48 268.00 268.20 268.00 268.10 0.9K
13:49 268.40 268.75 268.20 268.75 3.6K
13:50 268.70 268.80 268.65 268.80 4.8K
13:51 268.85 269.15 268.85 269.00 5.1K
13:52 269.00 269.50 268.95 269.45 7.2K
13:53 269.30 269.95 269.30 269.95 21.0K
13:54 269.65 269.90 269.65 269.90 16.2K
13:55 269.90 269.90 269.30 269.50 2.3K
13:56 269.30 269.55 269.25 269.55 2.1K
13:57 269.50 269.60 269.25 269.25 5.7K
13:58 269.30 269.60 269.30 269.60 5.8K
13:59 269.75 270.15 269.75 270.10 7.3K
14:00 270.00 270.10 269.35 269.35 6.0K
14:01 269.50 269.50 269.10 269.10 1.3K
14:02 269.00 269.45 269.00 269.40 10.5K
14:03 269.40 269.40 268.95 268.95 3.2K
14:04 268.95 268.95 268.80 268.80 2.7K
14:05 268.85 269.30 268.85 269.20 8.7K
14:06 268.90 268.90 268.05 268.05 3.9K
14:07 268.25 268.45 268.20 268.40 0.1K
14:08 268.20 268.70 268.15 268.45 3.1K
14:09 268.65 268.70 268.50 268.60 2.6K
14:10 268.60 268.80 268.50 268.80 0.9K
14:11 268.80 268.90 268.80 268.90 1.1K
14:12 268.90 269.15 268.85 269.10 2.3K
14:13 269.10 269.15 268.95 269.15 1.0K
14:14 269.00 269.00 268.15 268.40 4.4K
14:15 268.40 268.40 268.20 268.40 0.9K
14:16 268.20 268.65 268.20 268.20 1.6K
14:17 268.20 268.45 268.20 268.45 2.0K
14:18 268.35 268.40 268.35 268.40 0.4K
14:19 268.40 268.40 268.40 268.40 0.3K
14:20 268.45 268.45 268.30 268.30 0.7K
14:21 268.00 268.90 268.00 268.70 11.0K
14:22 268.70 269.15 268.35 268.35 5.7K
14:23 268.40 268.45 268.35 268.35 2.2K
14:24 268.30 269.35 268.30 269.30 4.8K
14:25 269.30 269.90 269.30 269.90 4.5K
14:26 270.00 270.55 270.00 270.50 17.4K
14:27 270.60 270.80 270.40 270.80 11.6K
14:28 270.55 270.85 270.50 270.80 4.1K
14:29 271.10 271.40 270.70 270.70 8.9K
14:30 270.95 271.40 270.85 271.10 6.6K
14:31 271.20 271.20 270.40 270.45 6.6K
14:32 270.45 270.50 269.40 269.50 7.8K
14:33 269.50 269.90 269.50 269.70 0.9K
14:34 270.15 270.45 269.85 270.30 4.5K
14:35 270.15 270.15 269.95 270.15 0.7K
14:36 270.00 270.30 270.00 270.00 3.1K
14:37 269.90 270.20 269.90 270.20 1.2K
14:38 270.10 270.15 269.90 270.05 4.4K
14:39 270.00 270.50 269.90 270.00 4.5K
14:40 269.85 270.10 269.75 269.75 6.9K
14:41 269.75 269.75 269.05 269.25 4.6K
14:42 269.15 269.75 269.15 269.45 4.9K
14:43 269.75 269.75 269.55 269.60 2.6K
14:44 269.60 269.65 269.35 269.65 0.6K
14:45 269.70 269.85 269.70 269.85 0.9K
14:46 269.90 270.00 269.85 269.85 13.1K
14:47 269.95 270.20 269.75 269.75 3.3K
14:48 270.00 270.00 269.80 269.85 2.7K
14:49 269.90 269.95 269.50 269.60 6.0K
14:50 269.40 269.95 269.40 269.45 4.8K
14:51 269.70 269.70 269.30 269.60 0.9K
14:52 269.10 269.10 269.00 269.10 6.8K
14:53 269.10 269.10 268.30 268.65 9.4K
14:54 268.60 268.95 268.60 268.80 5.5K
14:55 268.90 269.10 268.75 269.10 5.4K
14:56 269.10 269.45 269.10 269.45 4.8K
14:57 269.55 269.55 269.25 269.25 1.4K
14:58 269.40 269.40 269.15 269.15 1.9K
14:59 269.15 269.40 269.15 269.40 0.3K
15:00 269.50 270.00 269.50 269.85 4.3K
15:01 269.80 269.85 269.45 269.85 1.6K
15:02 269.85 270.00 269.35 269.35 1.4K
15:03 269.40 269.75 269.40 269.50 1.1K
15:04 269.75 270.00 269.75 270.00 2.7K
15:05 270.05 270.15 269.75 269.75 2.2K
15:06 269.50 269.50 269.05 269.45 5.8K
15:07 269.50 269.55 269.35 269.55 1.6K
15:08 269.50 269.95 269.40 269.85 6.3K
15:09 269.70 269.95 269.40 269.85 6.3K
15:10 269.55 269.55 269.25 269.40 3.4K
15:11 269.40 269.50 269.15 269.15 10.0K
15:12 269.05 269.30 269.05 269.05 6.3K
15:13 269.00 269.30 269.00 269.15 5.1K
15:14 269.15 269.65 269.10 269.40 8.7K
15:15 269.20 270.35 269.20 270.00 30.6K
15:16 269.75 270.30 269.75 270.30 11.1K
15:17 269.90 270.70 269.85 270.65 9.7K
15:18 270.70 271.00 270.50 271.00 15.0K
15:19 271.15 273.25 271.10 272.60 47.8K
15:20 271.95 272.75 270.80 271.15 92.0K
15:21 271.20 271.20 270.35 270.60 1.9K
15:22 270.65 271.05 270.65 271.00 2.0K
15:23 270.80 270.80 270.50 270.65 5.7K
15:24 273.45 273.45 271.90 272.65 59.1K
15:25 272.65 272.95 272.55 272.65 2.0K
15:26 274.00 274.00 272.90 272.90 13.5K
15:27 273.05 273.40 272.50 273.30 6.8K
15:28 273.30 274.75 273.30 274.75 17.4K
15:29 273.55 274.35 271.45 271.45 6.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles