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
09:07 253.00 253.00 253.00 253.00 17.3K
09:15 254.25 255.60 249.60 249.80 386.0K
09:16 251.60 257.35 251.60 257.35 480.6K
09:17 257.40 260.15 257.30 259.75 429.8K
09:18 259.45 260.05 258.35 259.05 266.8K
09:19 258.90 260.65 258.55 260.40 222.4K
09:20 260.65 260.70 257.70 257.95 283.8K
09:21 257.85 259.20 257.40 258.85 186.4K
09:22 259.05 260.40 259.05 260.10 195.6K
09:23 260.20 263.25 259.55 263.20 425.0K
09:24 262.75 262.85 261.40 262.20 239.4K
09:25 261.90 262.25 261.70 261.90 98.9K
09:26 261.75 263.15 261.75 262.20 129.5K
09:27 262.10 263.90 261.25 263.60 174.6K
09:28 264.50 264.70 264.10 264.60 213.8K
09:29 264.50 265.10 263.50 263.60 222.9K
09:30 263.70 264.00 262.55 262.95 119.7K
09:31 262.15 262.50 261.55 262.15 130.7K
09:32 262.20 262.20 260.55 260.55 166.6K
09:33 260.90 260.90 259.75 259.95 174.8K
09:34 259.85 261.65 259.85 260.75 255.4K
09:35 260.70 262.50 260.40 262.30 99.6K
09:36 262.20 264.30 262.20 264.30 237.7K
09:37 264.00 265.00 263.75 264.90 261.2K
09:38 265.00 265.60 264.20 264.40 354.4K
09:39 264.00 264.00 263.10 263.50 152.8K
09:40 263.35 265.05 263.35 264.20 142.7K
09:41 264.05 264.85 263.80 264.85 105.5K
09:42 265.00 265.45 264.75 264.75 152.5K
09:43 264.90 265.55 264.75 265.45 141.4K
09:44 265.35 266.20 264.55 264.55 269.1K
09:45 264.20 265.35 264.20 265.25 126.7K
09:46 265.60 266.20 265.20 265.60 169.4K
09:47 265.60 265.85 265.30 265.65 94.1K
09:48 265.85 265.85 265.35 265.60 72.7K
09:49 265.35 266.25 264.50 264.50 150.6K
09:50 264.40 264.80 263.80 264.10 206.8K
09:51 264.20 264.25 263.75 264.00 91.5K
09:52 263.85 264.70 263.85 264.55 70.7K
09:53 264.65 265.65 264.50 265.10 90.7K
09:54 265.40 265.40 264.25 264.30 48.7K
09:55 264.10 266.70 264.00 266.70 232.6K
09:56 266.75 266.75 266.10 266.45 172.0K
09:57 266.25 266.55 266.05 266.40 125.4K
09:58 266.35 266.55 266.25 266.25 75.0K
09:59 266.50 266.50 265.50 266.00 80.3K
10:00 265.80 265.90 265.55 265.70 67.8K
10:01 265.60 265.80 265.50 265.50 57.2K
10:02 266.10 266.55 266.00 266.30 87.6K
10:03 266.30 267.30 266.05 266.90 184.4K
10:04 266.85 267.40 266.65 266.95 80.3K
10:05 267.05 267.90 267.00 267.90 160.6K
10:06 267.75 267.90 266.40 266.70 129.0K
10:07 266.35 266.50 265.65 265.85 107.0K
10:08 265.55 265.55 264.25 264.25 253.1K
10:09 264.00 264.50 263.60 264.50 261.4K
10:10 264.40 265.30 264.25 265.00 132.3K
10:11 264.90 265.90 264.35 265.85 79.6K
10:12 265.55 266.90 265.55 266.90 130.5K
10:13 266.70 266.95 266.70 266.70 51.2K
10:14 266.60 266.70 265.55 265.75 144.8K
10:15 265.55 265.55 265.10 265.10 38.6K
10:16 265.10 266.35 265.00 266.35 43.8K
10:17 266.35 266.35 266.00 266.00 28.0K
10:18 266.15 266.15 265.80 266.15 25.3K
10:19 265.95 266.20 265.60 265.90 45.0K
10:20 265.80 265.85 265.50 265.60 25.8K
10:21 265.75 265.75 265.15 265.50 25.4K
10:22 265.25 265.45 265.20 265.25 12.9K
10:23 265.05 265.05 264.80 265.05 65.1K
10:24 264.95 265.70 264.80 265.50 36.5K
10:25 265.55 265.55 264.75 264.75 26.6K
10:26 264.75 264.80 263.90 263.90 88.3K
10:27 263.60 264.55 263.60 264.40 61.0K
10:28 264.30 264.50 264.10 264.40 20.0K
10:29 264.35 264.75 264.30 264.70 32.6K
10:30 264.75 265.00 264.65 264.65 23.2K
10:31 264.50 264.60 264.00 264.05 28.5K
10:32 264.05 264.10 263.70 263.75 94.2K
10:33 263.75 263.95 263.70 263.90 31.3K
10:34 263.75 264.15 263.60 263.60 52.0K
10:35 263.80 263.95 263.55 263.80 53.2K
10:36 263.65 264.20 263.65 264.20 15.8K
10:37 263.95 264.40 263.90 264.40 28.3K
10:38 264.30 264.35 263.80 263.80 15.0K
10:39 263.90 264.10 263.75 264.10 14.4K
10:40 264.35 264.35 263.60 263.80 36.6K
10:41 263.90 264.00 263.60 263.90 25.9K
10:42 263.90 264.30 263.85 264.00 12.2K
10:43 264.05 264.20 263.85 263.95 17.5K
10:44 264.00 264.00 263.80 263.80 16.7K
10:45 263.85 264.00 263.35 263.50 64.8K
10:46 263.55 263.55 263.10 263.20 36.8K
10:47 263.20 264.00 262.50 263.70 149.5K
10:48 264.00 264.00 263.50 263.60 23.8K
10:49 263.75 263.85 263.60 263.65 14.9K
10:50 263.55 263.60 263.15 263.50 32.7K
10:51 263.55 263.60 263.20 263.30 10.8K
10:52 263.45 263.50 263.20 263.25 24.6K
10:53 263.30 263.75 263.30 263.65 24.7K
10:54 263.50 263.50 263.10 263.20 16.2K
10:55 263.35 263.35 262.65 262.65 36.8K
10:56 263.00 263.45 262.95 263.35 29.5K
10:57 263.15 263.45 262.90 262.90 22.9K
10:58 262.80 263.00 262.50 262.50 21.9K
10:59 262.60 262.75 262.45 262.55 28.1K
11:00 262.45 262.80 262.40 262.60 25.8K
11:01 262.40 262.55 262.10 262.10 29.9K
11:02 262.10 262.35 262.10 262.15 20.4K
11:03 262.15 262.45 262.15 262.35 47.2K
11:04 262.40 263.20 262.25 263.10 56.4K
11:05 263.15 263.25 262.90 263.00 28.4K
11:06 263.05 263.10 262.60 262.70 33.4K
11:07 262.60 263.70 262.60 263.70 55.4K
11:08 263.65 263.90 263.65 263.75 64.9K
11:09 263.80 263.80 263.60 263.80 24.5K
11:10 263.80 265.45 263.80 265.35 139.8K
11:11 265.45 265.45 264.40 264.80 93.2K
11:12 264.90 265.20 264.70 265.00 20.8K
11:13 264.80 264.80 264.20 264.25 28.2K
11:14 263.80 263.95 262.85 262.85 77.6K
11:15 262.85 263.05 261.75 261.80 96.4K
11:16 261.85 262.35 261.70 261.70 50.0K
11:17 261.80 261.80 261.10 261.10 85.7K
11:18 261.25 261.25 260.55 260.75 101.0K
11:19 260.80 260.80 260.50 260.70 79.3K
11:20 261.80 262.45 261.65 262.30 114.0K
11:21 262.10 262.20 261.70 261.80 27.9K
11:22 261.85 262.40 261.85 262.40 23.7K
11:23 263.50 264.85 263.35 264.85 188.7K
11:24 264.70 266.35 264.60 266.25 290.4K
11:25 266.60 267.20 265.20 265.20 246.9K
11:26 265.40 265.70 265.20 265.50 59.3K
11:27 265.80 266.15 265.50 265.50 94.0K
11:28 265.80 265.80 265.30 265.50 27.2K
11:29 265.40 265.75 265.25 265.50 39.4K
11:30 265.60 266.20 265.40 266.00 43.3K
11:31 266.00 266.50 265.70 266.20 34.3K
11:32 266.20 266.35 265.85 266.15 45.2K
11:33 266.30 266.40 265.70 265.85 21.5K
11:34 266.00 266.15 265.65 265.85 24.7K
11:35 265.70 266.35 265.70 265.85 25.9K
11:36 266.00 266.20 265.85 266.00 12.1K
11:37 266.00 266.20 265.85 265.85 29.3K
11:38 266.00 266.20 265.80 265.80 19.8K
11:39 266.05 266.10 265.85 265.95 15.3K
11:40 266.00 266.75 265.80 266.30 42.8K
11:41 266.20 266.65 266.20 266.30 34.3K
11:42 266.30 266.50 266.25 266.35 11.7K
11:43 266.35 267.20 266.15 266.15 85.2K
11:44 266.00 266.25 266.00 266.00 15.8K
11:45 266.00 266.05 265.60 265.70 19.3K
11:46 265.50 265.80 265.45 265.70 41.2K
11:47 265.70 266.30 265.70 266.00 23.5K
11:48 266.00 266.00 265.50 265.50 12.0K
11:49 265.60 265.60 265.45 265.50 17.6K
11:50 265.50 265.70 265.35 265.60 6.7K
11:51 265.60 265.60 265.30 265.50 11.0K
11:52 265.50 266.05 265.50 266.00 31.1K
11:53 265.90 266.00 265.65 265.65 7.1K
11:54 265.65 266.05 265.65 266.00 34.2K
11:55 266.00 266.80 266.00 266.50 64.7K
11:56 266.55 266.75 266.05 266.05 19.3K
11:57 266.15 266.15 265.65 266.00 21.6K
11:58 265.95 266.00 265.65 265.65 3.8K
11:59 265.65 265.85 265.60 265.60 7.9K
12:00 265.60 265.75 265.40 265.40 6.7K
12:01 265.50 266.10 265.45 265.70 17.9K
12:02 265.70 265.85 265.50 265.80 12.7K
12:03 265.80 266.20 265.80 266.20 26.3K
12:04 266.30 266.30 266.00 266.15 20.3K
12:05 266.40 266.60 266.20 266.20 28.1K
12:06 266.20 266.20 265.45 265.50 21.0K
12:07 265.40 265.90 265.40 265.65 7.7K
12:08 265.75 266.15 265.65 266.15 5.6K
12:09 266.05 266.40 266.05 266.15 7.5K
12:10 266.05 266.30 265.70 266.05 10.7K
12:11 266.25 266.25 265.75 265.95 4.4K
12:12 265.80 265.95 265.80 265.80 19.1K
12:13 265.80 265.85 265.70 265.70 12.1K
12:14 265.70 265.90 265.70 265.75 5.5K
12:15 265.75 265.85 265.60 265.60 3.1K
12:16 265.60 265.85 265.60 265.75 4.8K
12:17 265.70 265.85 265.60 265.60 3.2K
12:18 265.75 265.80 265.60 265.70 10.4K
12:19 265.70 265.75 265.65 265.75 7.8K
12:20 265.75 265.95 265.60 265.85 11.1K
12:21 265.65 266.20 265.65 266.00 11.5K
12:22 266.00 266.20 265.80 265.80 9.0K
12:23 265.90 266.10 265.80 265.95 4.9K
12:24 265.80 265.90 265.40 265.40 15.4K
12:25 265.40 265.85 265.40 265.65 7.5K
12:26 265.80 266.40 265.60 265.85 27.6K
12:27 265.90 266.00 265.85 266.00 2.5K
12:28 265.95 265.95 265.80 265.80 10.5K
12:29 265.70 265.80 265.55 265.55 12.3K
12:30 265.55 265.55 265.50 265.50 18.0K
12:31 265.80 270.50 265.80 270.45 384.6K
12:32 269.55 269.80 269.30 269.65 126.5K
12:33 269.65 269.80 268.60 268.80 70.0K
12:34 268.80 268.95 268.30 268.95 58.0K
12:35 268.85 270.50 268.70 270.30 130.9K
12:36 270.45 270.80 269.50 270.50 150.4K
12:37 270.50 271.20 270.15 270.15 96.3K
12:38 270.10 270.10 268.70 268.75 116.1K
12:39 268.80 270.65 268.70 270.20 91.3K
12:40 270.25 270.55 269.70 270.40 57.1K
12:41 270.35 271.40 270.05 271.25 115.1K
12:42 271.40 271.40 270.00 270.30 74.3K
12:43 270.50 270.60 270.00 270.35 53.4K
12:44 270.40 270.40 270.10 270.25 25.2K
12:45 270.30 270.65 270.15 270.45 31.4K
12:46 270.60 271.35 270.35 271.35 79.8K
12:47 271.10 271.40 270.55 270.65 55.9K
12:48 270.65 271.40 270.60 271.15 47.7K
12:49 270.70 271.20 270.65 270.80 47.9K
12:50 270.65 272.80 270.25 272.60 177.4K
12:51 272.55 272.70 272.20 272.70 94.9K
12:52 272.80 273.70 272.60 273.40 135.6K
12:53 273.40 273.50 273.05 273.50 84.5K
12:54 273.50 274.30 273.50 273.55 167.1K
12:55 273.70 273.90 273.00 273.00 100.9K
12:56 272.60 273.00 272.40 272.50 91.3K
12:57 272.20 272.20 271.05 271.15 160.3K
12:58 272.00 272.05 271.80 272.05 41.0K
12:59 272.40 272.40 271.70 271.85 41.8K
13:00 272.10 272.50 272.00 272.50 27.7K
13:01 272.40 272.40 271.80 272.20 38.3K
13:02 272.10 272.35 272.00 272.25 21.1K
13:03 272.10 272.90 272.10 272.55 42.6K
13:04 272.60 272.65 272.40 272.50 23.2K
13:05 272.40 272.50 271.80 271.95 25.2K
13:06 271.80 272.40 271.50 272.40 66.6K
13:07 272.30 272.75 272.30 272.55 29.2K
13:08 272.65 272.65 272.10 272.10 19.5K
13:09 272.05 272.50 272.05 272.40 14.9K
13:10 272.20 272.50 272.20 272.35 10.5K
13:11 272.40 272.70 272.35 272.70 19.7K
13:12 272.70 273.20 272.70 273.00 62.3K
13:13 273.00 273.50 272.95 273.45 29.3K
13:14 273.30 273.45 272.80 272.80 29.4K
13:15 272.55 272.80 272.45 272.45 23.1K
13:16 272.55 272.70 272.45 272.70 21.9K
13:17 272.80 273.00 272.60 273.00 56.4K
13:18 272.90 273.00 272.50 272.65 20.3K
13:19 272.65 273.35 272.65 272.75 40.7K
13:20 272.65 273.35 272.65 273.15 25.0K
13:21 273.15 275.60 273.15 275.40 281.4K
13:22 275.25 275.35 275.00 275.20 73.0K
13:23 275.05 276.40 275.05 276.30 199.7K
13:24 276.25 276.60 275.70 276.25 129.0K
13:25 276.50 277.00 276.35 276.90 163.9K
13:26 276.80 277.80 276.80 277.55 159.0K
13:27 277.65 279.00 277.40 279.00 232.2K
13:28 279.50 285.20 279.50 285.00 851.4K
13:29 284.90 285.30 282.40 282.50 470.3K
13:30 282.30 284.60 282.05 284.00 304.0K
13:31 284.00 286.95 283.30 286.50 420.6K
13:32 286.75 286.75 285.45 286.50 318.2K
13:33 286.35 287.10 283.90 283.95 373.2K
13:34 283.95 284.10 282.50 282.80 287.5K
13:35 282.95 285.00 282.95 285.00 192.5K
13:36 284.75 285.10 284.40 284.75 131.7K
13:37 284.75 284.95 284.40 284.75 109.0K
13:38 284.50 285.50 283.40 284.90 211.4K
13:39 285.00 285.00 283.60 283.60 143.1K
13:40 283.50 284.00 283.50 284.00 74.7K
13:41 284.05 284.60 284.05 284.25 43.7K
13:42 284.80 285.50 283.85 284.00 120.8K
13:43 283.95 284.50 283.95 284.50 53.3K
13:44 284.45 284.55 284.00 284.40 36.6K
13:45 284.35 284.60 283.10 283.10 125.1K
13:46 283.05 283.05 281.25 281.25 256.5K
13:47 281.40 282.85 281.20 282.75 313.8K
13:48 282.65 283.85 282.00 283.75 146.6K
13:49 283.75 294.60 283.75 293.90 1,837.7K
13:50 293.45 294.35 293.20 293.20 867.6K
13:51 292.70 297.30 292.35 295.80 1,181.6K
13:52 295.90 297.95 295.65 295.90 1,121.7K
13:53 295.75 297.95 295.75 297.95 958.4K
13:54 297.95 297.95 297.95 297.95 103.6K
13:55 297.95 297.95 297.95 297.95 75.2K
13:56 297.95 297.95 297.95 297.95 35.0K
13:57 297.95 297.95 297.95 297.95 33.6K
13:58 297.95 297.95 297.95 297.95 16.0K
13:59 297.95 297.95 297.95 297.95 31.3K
14:00 297.95 297.95 297.95 297.95 7.7K
14:01 297.95 297.95 297.95 297.95 8.4K
14:02 297.95 297.95 296.65 296.65 433.3K
14:03 296.25 297.95 296.25 297.50 412.8K
14:04 297.40 297.95 297.20 297.95 128.0K
14:05 297.95 297.95 297.95 297.95 77.4K
14:06 297.95 297.95 297.95 297.95 4.9K
14:07 297.95 297.95 297.95 297.95 5.3K
14:08 297.95 297.95 297.95 297.95 9.2K
14:09 297.95 297.95 297.95 297.95 4.8K
14:10 297.95 297.95 297.95 297.95 2.8K
14:11 297.95 297.95 297.95 297.95 3.8K
14:12 297.95 297.95 297.95 297.95 3.1K
14:13 297.95 297.95 297.95 297.95 1.8K
14:14 297.95 297.95 297.95 297.95 3.7K
14:15 297.95 297.95 297.95 297.95 2.8K
14:16 297.95 297.95 297.95 297.95 2.2K
14:17 297.95 297.95 297.95 297.95 1.8K
14:18 297.95 297.95 297.95 297.95 6.2K
14:19 297.95 297.95 297.95 297.95 1.8K
14:20 297.95 297.95 297.95 297.95 1.3K
14:21 297.95 297.95 297.95 297.95 0.4K
14:22 297.95 297.95 297.95 297.95 1.6K
14:23 297.95 297.95 297.95 297.95 8.0K
14:24 297.95 297.95 297.95 297.95 3.2K
14:25 297.95 297.95 297.95 297.95 0.4K
14:26 297.95 297.95 297.95 297.95 2.1K
14:27 297.95 297.95 297.95 297.95 2.3K
14:28 297.95 297.95 297.95 297.95 1.2K
14:29 297.95 297.95 297.95 297.95 1.0K
14:30 297.95 297.95 297.95 297.95 1.8K
14:31 297.95 297.95 297.95 297.95 0.7K
14:32 297.95 297.95 297.95 297.95 2.0K
14:33 297.95 297.95 297.95 297.95 4.0K
14:34 297.95 297.95 297.95 297.95 1.1K
14:35 297.95 297.95 297.95 297.95 1.0K
14:36 297.95 297.95 297.95 297.95 1.0K
14:37 297.95 297.95 297.95 297.95 1.1K
14:38 297.95 297.95 297.95 297.95 0.4K
14:39 297.95 297.95 297.95 297.95 0.3K
14:40 297.95 297.95 297.95 297.95 0.8K
14:41 297.95 297.95 297.95 297.95 2.2K
14:42 297.95 297.95 297.95 297.95 0.8K
14:43 297.95 297.95 297.95 297.95 0.9K
14:44 297.95 297.95 297.95 297.95 0.4K
14:45 297.95 297.95 297.95 297.95 0.5K
14:46 297.95 297.95 297.95 297.95 0.3K
14:47 297.95 297.95 297.95 297.95 0.5K
14:48 297.95 297.95 297.95 297.95 0.9K
14:49 297.95 297.95 297.95 297.95 0.2K
14:50 297.95 297.95 297.95 297.95 0.2K
14:51 297.95 297.95 297.95 297.95 0.7K
14:52 297.95 297.95 297.95 297.95 1.4K
14:53 297.95 297.95 297.95 297.95 0.6K
14:54 297.95 297.95 297.95 297.95 0.4K
14:55 297.95 297.95 297.95 297.95 0.3K
14:56 297.95 297.95 297.95 297.95 0.4K
14:57 297.95 297.95 297.95 297.95 2.0K
14:58 297.95 297.95 297.95 297.95 0.7K
14:59 297.95 297.95 297.95 297.95 0.7K
15:00 297.95 297.95 297.95 297.95 1.0K
15:01 297.95 297.95 297.95 297.95 0.2K
15:02 297.95 297.95 297.95 297.95 1.4K
15:03 297.95 297.95 297.95 297.95 0.6K
15:04 297.95 297.95 297.95 297.95 0.2K
15:05 297.95 297.95 297.95 297.95 0.8K
15:06 297.95 297.95 297.95 297.95 0.5K
15:07 297.95 297.95 297.95 297.95 0.9K
15:08 297.95 297.95 297.95 297.95 0.3K
15:09 297.95 297.95 297.95 297.95 1.6K
15:10 297.95 297.95 297.95 297.95 0.2K
15:11 297.95 297.95 297.95 297.95 0.2K
15:12 297.95 297.95 297.95 297.95 1.0K
15:13 297.95 297.95 297.95 297.95 0.8K
15:14 297.95 297.95 297.95 297.95 0.6K
15:15 297.95 297.95 297.95 297.95 1.6K
15:16 297.95 297.95 297.95 297.95 0.5K
15:17 297.95 297.95 297.95 297.95 1.0K
15:18 297.95 297.95 297.95 297.95 0.3K
15:19 297.95 297.95 297.95 297.95 2.4K
15:20 297.95 297.95 297.95 297.95 2.9K
15:21 297.95 297.95 297.95 297.95 0.4K
15:22 297.95 297.95 297.95 297.95 0.0K
15:23 297.95 297.95 297.95 297.95 0.9K
15:24 297.95 297.95 297.95 297.95 5.2K
15:25 297.95 297.95 297.95 297.95 0.2K
15:26 297.95 297.95 297.95 297.95 0.3K
15:27 297.95 297.95 297.95 297.95 0.1K
15:28 297.95 297.95 297.95 297.95 0.6K
15:29 297.95 297.95 297.95 297.95 0.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles