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
09:07 274.65 274.65 274.65 274.65 5.1K
09:15 274.35 276.00 273.80 273.80 34.2K
09:16 273.95 274.25 273.30 274.00 31.9K
09:17 274.25 274.25 273.00 273.15 17.8K
09:18 273.75 273.95 273.55 273.65 16.9K
09:19 273.45 273.50 272.90 273.25 16.7K
09:20 273.40 273.50 272.10 272.10 18.1K
09:21 271.80 272.10 270.35 270.35 42.6K
09:22 270.25 270.55 269.10 269.20 35.2K
09:23 269.25 269.65 269.10 269.65 12.6K
09:24 269.95 270.35 269.45 269.70 32.2K
09:25 269.25 270.30 268.95 270.30 44.1K
09:26 270.45 270.50 270.00 270.00 14.8K
09:27 270.00 270.50 269.80 270.30 13.9K
09:28 270.25 270.25 269.65 269.80 7.5K
09:29 270.00 270.40 269.75 269.75 18.1K
09:30 269.45 269.45 268.60 269.20 16.2K
09:31 269.15 270.00 269.15 269.85 12.4K
09:32 269.95 271.15 269.95 271.15 16.9K
09:33 271.65 272.05 271.25 272.05 17.9K
09:34 272.15 272.15 271.70 271.70 22.6K
09:35 271.20 271.45 270.80 271.45 14.2K
09:36 271.80 272.25 271.65 272.25 10.9K
09:37 272.25 273.25 272.25 272.95 17.2K
09:38 272.80 272.95 272.55 272.70 2.2K
09:39 272.50 272.55 272.25 272.30 4.2K
09:40 272.25 272.70 272.00 272.70 9.9K
09:41 272.70 272.80 272.40 272.40 4.5K
09:42 272.70 273.00 272.30 273.00 10.2K
09:43 272.85 273.00 272.65 272.70 4.1K
09:44 272.75 272.75 272.00 272.00 18.1K
09:45 272.00 272.00 270.70 271.20 14.0K
09:46 271.20 271.65 271.00 271.00 11.0K
09:47 271.00 271.00 270.35 270.70 6.5K
09:48 270.45 271.20 270.45 270.65 9.6K
09:49 271.10 271.10 270.25 270.25 13.7K
09:50 269.95 270.80 269.80 270.80 18.5K
09:51 270.55 270.85 270.15 270.15 8.9K
09:52 270.10 270.40 269.85 270.40 7.9K
09:53 270.65 270.75 270.15 270.60 5.4K
09:54 270.70 270.70 270.35 270.35 6.4K
09:55 270.15 270.15 269.75 269.75 7.0K
09:56 269.55 269.75 269.40 269.40 6.6K
09:57 269.50 269.70 269.50 269.65 2.4K
09:58 269.70 269.75 269.35 269.35 5.2K
09:59 269.40 269.40 269.15 269.15 6.3K
10:00 269.15 269.20 268.50 268.65 29.3K
10:01 268.25 268.75 268.25 268.35 18.8K
10:02 268.00 268.60 267.45 267.50 24.8K
10:03 267.30 267.90 267.10 267.20 15.6K
10:04 267.45 267.45 267.05 267.25 11.3K
10:05 267.15 267.25 267.05 267.05 6.9K
10:06 267.05 267.05 266.70 266.95 6.5K
10:07 267.00 267.35 267.00 267.20 8.2K
10:08 267.25 267.55 267.20 267.50 8.6K
10:09 267.55 267.60 267.30 267.45 3.3K
10:10 267.35 267.55 267.20 267.45 6.7K
10:11 267.65 267.75 267.15 267.25 7.9K
10:12 267.25 267.60 267.25 267.60 1.6K
10:13 267.55 267.65 267.50 267.50 2.0K
10:14 267.30 267.45 267.20 267.20 2.5K
10:15 267.45 267.55 267.00 267.00 6.9K
10:16 267.00 267.10 267.00 267.10 1.6K
10:17 267.20 267.55 267.15 267.55 0.9K
10:18 267.60 267.65 267.35 267.50 2.0K
10:19 267.30 267.30 267.05 267.15 2.1K
10:20 267.30 267.30 267.15 267.15 2.0K
10:21 267.20 267.25 266.85 267.00 5.5K
10:22 267.00 267.30 267.00 267.30 0.3K
10:23 267.10 267.30 267.10 267.30 0.8K
10:24 267.20 267.30 267.10 267.15 1.5K
10:25 267.10 267.10 267.05 267.05 1.3K
10:26 267.10 267.30 267.10 267.30 2.0K
10:27 267.30 267.30 267.30 267.30 0.7K
10:28 267.30 267.30 267.20 267.20 1.1K
10:29 267.30 267.30 267.10 267.15 1.2K
10:30 267.15 267.80 267.15 267.75 10.6K
10:31 268.00 268.25 268.00 268.00 11.2K
10:32 268.05 268.70 268.00 268.70 5.3K
10:33 268.60 268.75 268.60 268.75 1.9K
10:34 268.75 269.10 268.55 269.10 7.4K
10:35 268.95 268.95 268.80 268.85 2.9K
10:36 268.55 269.40 268.55 269.25 10.0K
10:37 269.40 269.40 269.00 269.15 7.6K
10:38 269.00 269.00 268.50 268.85 1.4K
10:39 268.75 269.05 268.70 269.05 0.6K
10:40 269.15 269.15 268.80 269.00 4.6K
10:41 268.80 269.00 268.80 268.85 0.7K
10:42 268.80 269.10 268.80 269.10 0.7K
10:43 268.90 269.10 268.90 269.00 0.2K
10:44 269.10 269.10 268.80 268.80 1.9K
10:45 269.00 269.00 268.95 268.95 0.4K
10:46 269.20 269.35 268.95 269.35 2.6K
10:47 269.35 269.45 269.30 269.40 1.2K
10:48 269.45 269.45 268.95 268.95 1.4K
10:49 269.20 269.20 268.65 268.65 2.2K
10:50 268.65 268.80 268.60 268.75 0.9K
10:51 268.95 269.20 268.75 269.00 0.5K
10:52 269.05 269.05 268.90 268.90 1.6K
10:53 268.90 268.90 268.50 268.50 1.2K
10:54 268.50 268.70 268.50 268.65 0.7K
10:55 268.50 269.10 268.50 269.10 6.5K
10:56 269.00 269.50 269.00 269.50 3.0K
10:57 269.45 269.50 269.25 269.25 1.7K
10:58 269.50 269.90 269.50 269.90 7.7K
10:59 269.90 269.90 269.80 269.80 0.8K
11:00 269.80 270.40 269.80 270.30 4.5K
11:01 270.30 270.30 270.10 270.25 2.0K
11:02 270.15 270.15 270.00 270.00 2.5K
11:03 269.85 269.85 269.50 269.55 2.1K
11:04 269.50 269.65 269.50 269.60 1.6K
11:05 269.55 270.15 269.55 270.15 2.9K
11:06 270.30 270.75 270.30 270.75 2.7K
11:07 270.55 270.80 270.55 270.60 0.7K
11:08 270.65 270.70 270.65 270.70 0.5K
11:09 270.70 270.70 270.60 270.60 2.7K
11:10 270.60 270.60 270.40 270.40 0.6K
11:11 270.45 270.45 270.35 270.35 0.5K
11:12 270.60 270.60 270.30 270.30 3.8K
11:13 270.30 270.40 270.30 270.40 1.1K
11:14 270.35 270.60 270.35 270.40 1.7K
11:15 270.35 270.35 269.50 269.50 6.8K
11:16 269.00 269.65 269.00 269.65 4.2K
11:17 269.85 269.85 269.65 269.65 0.6K
11:18 269.95 269.95 269.60 269.60 0.6K
11:19 269.65 269.70 269.50 269.50 0.3K
11:20 269.55 269.55 268.90 268.90 0.6K
11:21 268.90 269.35 268.90 269.35 1.6K
11:22 269.15 269.15 268.85 268.85 0.3K
11:23 269.05 269.05 268.80 268.90 0.1K
11:24 269.15 269.15 269.00 269.00 0.1K
11:25 269.25 269.25 268.85 268.85 2.2K
11:26 268.95 269.10 268.95 269.10 0.1K
11:27 268.90 268.90 268.50 268.50 3.1K
11:28 268.55 268.55 268.45 268.45 0.8K
11:29 268.55 268.55 268.55 268.55 0.1K
11:30 268.55 268.70 268.55 268.55 0.6K
11:31 268.80 268.80 268.60 268.60 0.6K
11:32 268.60 268.85 268.60 268.85 0.5K
11:33 268.80 268.80 268.80 268.80 0.2K
11:34 268.75 268.85 268.75 268.85 0.6K
11:35 268.80 268.80 268.60 268.60 0.2K
11:36 268.55 268.75 268.50 268.75 1.1K
11:37 268.75 268.75 268.45 268.45 2.6K
11:38 268.45 268.70 268.45 268.50 2.0K
11:39 268.50 268.55 268.45 268.55 0.8K
11:40 268.40 268.45 268.40 268.40 1.8K
11:41 268.40 268.50 268.30 268.30 1.0K
11:42 268.30 268.40 268.30 268.40 0.6K
11:43 268.30 268.75 268.30 268.75 1.6K
11:44 268.75 268.75 268.50 268.50 6.5K
11:46 268.45 268.45 268.40 268.45 1.1K
11:47 268.45 268.75 268.40 268.70 1.3K
11:48 268.75 268.75 268.40 268.65 0.1K
11:49 268.75 268.75 268.25 268.70 2.1K
11:50 268.35 268.65 268.35 268.65 0.6K
11:51 268.65 268.65 268.40 268.40 0.3K
11:52 268.60 268.60 268.25 268.60 2.6K
11:53 268.60 268.65 268.55 268.55 0.3K
11:54 268.40 269.00 268.40 269.00 5.5K
11:55 268.45 268.60 268.45 268.55 0.6K
11:56 268.55 268.65 268.55 268.65 0.3K
11:57 268.60 268.80 268.60 268.80 2.5K
11:58 268.40 268.50 268.40 268.50 0.2K
11:59 268.40 268.65 268.40 268.65 1.8K
12:00 268.55 268.70 268.50 268.65 1.0K
12:01 268.65 268.65 268.65 268.65 0.0K
12:02 268.50 268.50 268.15 268.15 8.3K
12:03 268.25 268.25 268.20 268.25 0.7K
12:04 268.50 268.60 268.30 268.30 1.3K
12:05 268.40 268.65 268.10 268.35 3.0K
12:06 268.20 268.45 268.20 268.45 0.5K
12:07 268.40 268.90 268.20 268.90 1.6K
12:08 268.90 269.00 268.85 268.95 2.8K
12:09 268.85 268.85 268.50 268.70 0.5K
12:10 268.25 268.55 268.25 268.50 3.2K
12:11 268.35 268.50 268.35 268.35 0.6K
12:12 268.40 268.50 268.35 268.35 0.1K
12:13 268.35 268.35 268.35 268.35 0.1K
12:14 268.25 268.55 268.25 268.55 2.0K
12:15 268.60 268.60 268.60 268.60 0.5K
12:16 268.60 268.75 268.60 268.65 0.5K
12:17 268.25 268.45 268.20 268.30 7.6K
12:18 268.30 268.30 268.20 268.20 1.4K
12:19 267.80 267.80 267.75 267.75 4.8K
12:20 267.65 267.80 267.40 267.75 3.1K
12:21 267.70 267.75 267.40 267.40 1.5K
12:22 267.55 267.75 267.55 267.75 0.5K
12:23 267.75 267.75 267.15 267.25 5.3K
12:24 267.40 267.85 267.20 267.85 1.7K
12:25 267.85 267.85 267.55 267.55 3.8K
12:26 267.40 267.90 267.40 267.90 1.2K
12:27 267.55 267.90 267.55 267.90 1.1K
12:28 267.85 267.85 267.60 267.80 0.1K
12:29 267.80 267.80 267.55 267.80 0.6K
12:30 267.55 267.90 267.55 267.70 1.4K
12:31 267.90 268.05 267.90 268.05 0.3K
12:32 268.65 268.65 268.65 268.65 0.4K
12:33 268.25 268.45 268.25 268.45 0.5K
12:34 268.65 268.65 268.15 268.50 2.8K
12:35 268.50 268.75 268.50 268.75 2.6K
12:36 268.40 268.55 268.40 268.55 0.2K
12:37 268.40 268.55 268.40 268.50 1.6K
12:38 268.55 268.55 268.35 268.35 0.2K
12:39 268.15 268.15 268.05 268.05 0.4K
12:40 268.15 268.30 268.00 268.00 1.5K
12:41 268.00 268.00 267.70 267.75 5.0K
12:42 267.85 268.10 267.85 268.10 0.6K
12:43 268.10 268.10 268.10 268.10 0.1K
12:44 267.85 268.25 267.85 268.15 1.3K
12:45 268.15 268.15 268.15 268.15 0.0K
12:46 268.15 268.15 267.80 268.05 2.5K
12:47 267.80 268.15 267.80 268.00 1.1K
12:48 268.15 268.30 268.15 268.30 0.5K
12:49 268.15 268.35 268.15 268.35 0.1K
12:50 268.35 268.50 268.35 268.50 0.5K
12:51 268.30 268.50 268.30 268.50 0.1K
12:52 268.30 268.30 268.30 268.30 0.1K
12:53 268.50 268.90 268.50 268.90 1.7K
12:54 268.55 268.85 268.55 268.55 2.9K
12:55 268.85 268.90 268.65 268.90 0.5K
12:56 268.90 268.90 268.75 268.80 0.3K
12:57 268.80 268.85 268.75 268.75 0.5K
12:58 268.75 268.75 268.75 268.75 0.2K
12:59 268.75 268.75 268.50 268.70 12.9K
13:00 268.75 268.75 268.50 268.50 0.3K
13:01 268.70 268.70 268.40 268.50 0.2K
13:02 268.60 268.60 268.60 268.60 0.2K
13:03 268.50 268.75 268.50 268.75 0.4K
13:04 268.80 269.00 268.80 268.85 3.0K
13:05 268.95 269.00 268.80 268.95 1.0K
13:06 269.00 269.00 268.70 268.85 1.6K
13:07 268.90 268.90 268.85 268.90 0.2K
13:08 268.85 268.95 268.70 268.70 0.7K
13:09 268.70 268.85 268.70 268.85 0.0K
13:10 269.30 269.35 269.30 269.30 8.4K
13:11 269.10 269.20 268.95 269.05 2.1K
13:12 268.95 268.95 268.85 268.85 2.6K
13:13 268.95 269.10 268.90 268.90 0.1K
13:14 269.10 269.55 269.10 269.55 5.8K
13:15 269.50 270.00 269.40 269.75 13.5K
13:16 269.75 270.00 269.60 269.70 6.2K
13:17 269.85 270.05 269.75 269.75 4.2K
13:18 269.55 269.55 269.55 269.55 0.8K
13:19 269.40 269.55 269.35 269.40 0.8K
13:20 269.35 269.55 269.15 269.45 3.6K
13:21 269.45 269.45 269.20 269.35 0.3K
13:22 269.20 269.20 269.15 269.15 0.1K
13:23 269.20 269.85 269.20 269.85 3.0K
13:24 269.85 270.10 269.85 270.00 1.3K
13:25 270.00 270.15 270.00 270.10 7.8K
13:26 269.95 270.10 269.85 269.85 1.4K
13:27 270.40 270.40 270.00 270.00 7.1K
13:28 269.80 270.00 269.80 270.00 2.5K
13:29 269.85 269.95 269.85 269.95 0.6K
13:30 269.80 270.00 269.80 270.00 1.5K
13:31 269.85 269.95 269.85 269.85 0.2K
13:32 269.95 269.95 269.80 269.80 1.7K
13:33 269.90 270.45 269.90 270.00 6.7K
13:34 270.15 270.15 269.70 269.70 4.0K
13:35 269.55 269.65 269.55 269.55 0.7K
13:36 269.55 269.85 269.55 269.80 0.6K
13:37 269.75 269.75 269.75 269.75 0.0K
13:38 269.90 269.90 269.65 269.65 0.6K
13:39 269.90 270.00 269.55 269.55 3.2K
13:40 269.75 269.75 269.60 269.70 0.0K
13:41 269.60 269.60 269.55 269.55 0.6K
13:42 269.55 270.00 269.55 270.00 2.1K
13:43 269.70 269.80 269.70 269.75 0.2K
13:44 269.70 269.75 269.45 269.45 1.4K
13:45 269.80 269.95 269.80 269.95 1.4K
13:46 269.70 269.80 269.70 269.80 1.9K
13:47 269.65 269.65 269.15 269.45 1.3K
13:48 269.45 269.75 269.45 269.75 1.1K
13:49 269.75 269.75 269.70 269.70 0.3K
13:50 269.50 269.70 269.50 269.70 0.4K
13:51 269.70 269.70 269.70 269.70 0.1K
13:52 269.55 269.55 269.35 269.35 0.2K
13:53 269.35 269.35 269.35 269.35 0.8K
13:54 269.35 269.35 269.15 269.30 0.2K
13:55 269.30 269.35 269.30 269.35 1.0K
13:56 269.25 269.25 269.20 269.25 0.4K
13:57 269.25 269.50 269.25 269.25 0.2K
13:58 269.30 269.30 269.30 269.30 0.2K
13:59 269.25 269.45 269.25 269.45 0.3K
14:00 269.50 269.50 269.50 269.50 1.0K
14:01 269.45 269.45 269.45 269.45 0.1K
14:02 269.30 269.65 269.30 269.45 1.6K
14:03 269.30 269.75 269.30 269.35 2.4K
14:04 269.50 269.85 269.50 269.85 1.4K
14:05 269.10 269.50 269.10 269.50 4.2K
14:06 269.55 269.55 269.35 269.35 2.2K
14:07 269.35 269.35 269.25 269.25 1.1K
14:08 269.30 269.30 269.30 269.30 0.0K
14:09 269.30 269.45 269.30 269.45 2.2K
14:10 269.20 269.20 269.20 269.20 0.1K
14:11 269.40 269.40 269.35 269.35 0.4K
14:12 269.15 269.15 269.15 269.15 0.2K
14:13 269.00 269.40 269.00 269.40 4.3K
14:14 269.10 269.15 269.00 269.00 3.6K
14:15 269.30 269.40 269.20 269.40 0.3K
14:16 269.20 269.80 269.20 269.80 1.5K
14:17 269.95 269.95 269.95 269.95 0.4K
14:18 269.95 269.95 269.90 269.95 1.0K
14:19 270.00 270.25 270.00 270.10 4.4K
14:20 270.30 270.30 270.25 270.25 2.7K
14:21 270.40 270.45 269.65 269.65 12.0K
14:22 269.80 269.85 269.60 269.60 1.1K
14:23 269.65 270.00 269.65 269.80 2.0K
14:24 269.90 270.05 269.90 269.95 1.3K
14:25 269.85 269.85 269.85 269.85 0.9K
14:26 270.00 270.20 269.95 269.95 0.3K
14:27 270.15 270.95 270.15 270.95 11.6K
14:28 271.10 271.10 270.65 270.90 4.0K
14:29 270.90 270.90 270.60 270.60 1.1K
14:30 270.80 270.80 270.55 270.55 1.8K
14:31 270.35 270.50 270.10 270.50 5.3K
14:32 270.15 270.30 270.15 270.30 0.9K
14:33 270.40 270.40 270.20 270.20 0.6K
14:34 270.20 270.20 270.20 270.20 2.5K
14:35 270.40 270.40 270.20 270.30 0.6K
14:36 269.80 270.15 269.80 270.05 7.5K
14:37 269.60 269.85 269.50 269.75 10.7K
14:38 269.75 269.95 269.75 269.75 0.6K
14:39 269.75 269.90 269.75 269.75 0.2K
14:40 270.05 270.05 269.60 269.60 2.1K
14:41 269.85 269.85 269.60 269.65 3.0K
14:42 269.80 270.15 269.80 270.15 0.7K
14:43 270.00 270.00 269.60 269.75 1.4K
14:44 269.75 269.85 269.75 269.85 0.1K
14:45 269.60 269.60 269.60 269.60 0.1K
14:46 269.60 269.60 269.60 269.60 0.8K
14:47 269.60 269.85 269.60 269.65 0.4K
14:48 269.70 269.90 269.65 269.65 0.2K
14:49 269.60 269.75 269.60 269.60 1.4K
14:50 269.60 269.90 269.60 269.70 3.8K
14:51 269.70 269.75 269.50 269.65 4.0K
14:52 269.65 269.80 269.65 269.80 1.5K
14:53 269.75 269.80 269.65 269.65 0.4K
14:54 269.85 270.20 269.85 269.95 4.0K
14:55 270.20 270.20 269.95 270.00 1.5K
14:56 269.95 270.50 269.95 270.50 7.6K
14:57 270.50 270.50 270.20 270.20 2.0K
14:58 270.50 270.50 270.15 270.45 2.1K
14:59 270.20 270.30 270.20 270.30 1.8K
15:00 270.30 270.90 270.30 270.90 6.3K
15:01 270.85 271.65 270.85 271.20 12.7K
15:02 271.50 271.50 270.55 270.65 16.0K
15:03 270.70 270.90 270.60 270.60 1.7K
15:04 270.60 270.60 270.40 270.40 1.6K
15:05 270.15 270.15 269.85 270.00 4.2K
15:06 269.85 270.00 269.65 270.00 4.1K
15:07 270.10 270.40 269.85 270.40 2.5K
15:08 270.45 270.45 270.05 270.20 1.8K
15:09 270.35 271.65 270.30 271.65 20.7K
15:10 272.65 272.65 271.90 272.00 50.0K
15:11 271.80 272.00 271.45 271.75 13.5K
15:12 271.50 272.05 271.45 271.65 14.1K
15:13 271.65 272.00 271.65 271.65 6.3K
15:14 271.50 271.90 270.90 270.90 10.2K
15:15 270.40 270.40 270.10 270.10 5.7K
15:16 270.05 270.40 270.00 270.10 18.8K
15:17 270.15 270.65 270.15 270.50 3.6K
15:18 270.20 270.50 270.20 270.45 3.0K
15:19 270.40 270.55 270.15 270.20 9.5K
15:20 270.50 270.65 269.60 270.05 21.1K
15:21 270.15 270.15 270.00 270.00 1.1K
15:22 270.00 270.00 269.55 269.90 2.0K
15:23 269.85 269.85 269.65 269.70 1.5K
15:24 269.65 269.90 269.40 269.85 23.4K
15:25 269.85 269.90 269.60 269.75 5.0K
15:26 269.75 269.80 269.35 269.80 5.0K
15:27 269.85 270.60 269.00 270.20 8.2K
15:28 269.90 270.35 269.90 270.05 1.9K
15:29 270.05 270.95 269.95 270.90 4.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles