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
09:07 276.70 276.70 276.70 276.70 6.6K
09:15 277.70 281.00 277.70 279.00 87.4K
09:16 279.20 279.20 272.95 273.55 93.6K
09:17 274.50 275.55 274.50 275.55 36.5K
09:18 275.45 275.45 273.75 273.75 30.5K
09:19 273.30 275.75 273.30 275.25 25.4K
09:20 274.25 274.70 274.10 274.40 21.3K
09:21 274.30 275.65 274.20 274.20 18.9K
09:22 274.35 274.60 273.75 274.60 18.7K
09:23 274.30 274.60 273.25 273.25 11.7K
09:24 273.25 274.40 272.60 273.15 25.1K
09:25 273.60 273.60 272.50 273.50 14.0K
09:26 273.55 273.90 273.00 273.90 7.1K
09:27 274.15 275.00 274.00 274.95 10.5K
09:28 275.05 275.30 275.05 275.15 9.1K
09:29 274.70 275.25 274.70 275.00 15.4K
09:30 274.60 274.60 273.15 273.45 24.7K
09:31 274.10 274.10 273.70 273.70 4.7K
09:32 273.80 274.00 273.55 273.90 4.7K
09:33 273.90 273.90 273.60 273.75 1.6K
09:34 273.70 273.85 273.55 273.60 5.1K
09:35 273.65 274.35 273.10 274.35 9.4K
09:36 274.15 274.15 273.60 273.60 4.0K
09:37 273.15 273.40 273.15 273.35 14.6K
09:38 273.10 273.20 272.35 272.35 8.5K
09:39 272.55 273.00 272.55 272.75 17.6K
09:40 273.00 273.30 272.40 272.60 12.9K
09:41 272.45 272.65 271.05 271.50 42.0K
09:42 271.35 271.35 270.00 270.00 26.3K
09:43 269.95 269.95 268.70 269.05 35.3K
09:44 268.90 268.90 267.35 267.35 19.3K
09:45 267.35 269.35 267.35 269.35 26.3K
09:46 269.15 270.00 269.15 270.00 7.8K
09:47 269.95 269.95 269.00 269.75 11.4K
09:48 269.70 270.15 269.50 270.10 14.8K
09:49 270.50 270.50 269.10 269.35 7.0K
09:50 269.10 269.35 269.10 269.35 1.6K
09:51 269.35 269.50 269.00 269.50 5.5K
09:52 269.85 269.85 269.30 269.30 5.3K
09:53 269.10 269.50 268.65 269.50 6.3K
09:54 269.05 269.20 268.75 269.20 2.2K
09:55 268.80 269.20 268.75 268.95 2.1K
09:56 268.70 268.70 268.10 268.25 12.0K
09:57 268.20 268.20 267.55 267.60 13.6K
09:58 267.55 269.00 267.50 269.00 6.4K
09:59 268.95 268.95 268.55 268.85 1.5K
10:00 269.15 269.70 269.15 269.35 7.8K
10:01 269.35 269.35 268.05 268.45 7.8K
10:02 268.60 268.60 268.40 268.55 4.0K
10:03 268.55 269.00 268.55 268.60 1.4K
10:04 268.50 268.65 268.40 268.65 2.1K
10:05 268.65 269.55 268.55 268.95 15.7K
10:06 269.05 269.15 268.60 268.60 3.4K
10:07 268.80 269.05 268.60 269.05 2.1K
10:08 269.45 269.60 269.30 269.60 3.6K
10:09 269.45 269.45 269.05 269.05 1.4K
10:10 268.85 269.05 268.85 268.95 1.1K
10:11 269.45 269.45 269.15 269.25 3.4K
10:12 269.25 269.40 269.20 269.35 2.0K
10:13 269.30 269.30 268.80 269.00 3.8K
10:14 269.05 269.05 268.55 268.55 4.7K
10:15 268.65 268.95 268.60 268.90 1.5K
10:16 268.85 269.00 268.80 268.80 0.8K
10:17 268.80 268.90 268.40 268.75 2.5K
10:18 268.45 268.90 268.45 268.90 1.6K
10:19 269.00 269.45 269.00 269.45 0.7K
10:20 269.00 269.20 269.00 269.15 2.1K
10:21 269.20 270.15 269.20 270.15 13.6K
10:22 270.25 270.80 270.20 270.35 7.5K
10:23 270.15 270.35 269.30 270.05 8.1K
10:24 270.25 270.45 270.05 270.05 3.2K
10:25 269.85 269.85 269.60 269.70 1.7K
10:26 270.10 270.20 270.05 270.05 1.0K
10:27 270.20 270.40 269.60 269.60 18.7K
10:28 269.55 269.70 269.55 269.70 1.8K
10:29 269.90 269.90 269.55 269.80 2.1K
10:30 269.80 269.85 269.80 269.85 0.8K
10:31 269.90 269.90 269.30 269.30 14.8K
10:32 269.40 269.80 269.40 269.55 1.8K
10:33 269.10 269.60 269.10 269.55 2.0K
10:34 269.50 269.50 268.70 268.95 2.4K
10:35 268.65 268.70 267.15 267.25 27.1K
10:36 267.15 268.15 266.60 268.15 19.3K
10:37 267.75 268.15 267.15 267.50 1.9K
10:38 267.25 267.30 267.00 267.05 1.4K
10:39 266.80 267.00 266.10 266.20 9.5K
10:40 266.25 266.80 266.15 266.75 4.2K
10:41 266.90 267.65 266.65 267.65 6.9K
10:42 267.60 267.60 266.70 266.80 2.5K
10:43 266.75 266.80 266.40 266.80 4.9K
10:44 266.50 267.00 266.40 266.65 3.2K
10:45 266.70 266.90 266.45 266.65 1.3K
10:46 266.90 266.90 265.50 265.50 9.7K
10:47 265.35 265.75 265.30 265.75 7.7K
10:48 265.95 266.65 265.55 266.00 7.7K
10:49 266.10 266.10 265.55 265.95 5.1K
10:50 265.70 266.30 265.70 266.20 4.4K
10:51 266.45 266.95 266.10 266.95 17.8K
10:52 266.95 266.95 266.30 266.65 4.5K
10:53 266.50 266.50 266.35 266.50 3.9K
10:54 266.90 268.35 266.90 268.25 13.1K
10:55 268.60 269.55 268.45 268.55 18.4K
10:56 267.80 268.20 267.80 268.00 5.7K
10:57 268.75 268.75 268.30 268.45 3.3K
10:58 268.45 268.85 268.15 268.85 6.2K
10:59 268.95 268.95 268.30 268.55 0.2K
11:00 268.55 269.15 268.55 269.15 8.7K
11:01 269.00 269.45 269.00 269.45 3.5K
11:02 269.45 269.70 269.15 269.70 7.1K
11:03 269.75 269.85 269.00 269.20 3.7K
11:04 269.05 269.05 268.55 268.55 2.6K
11:05 268.50 268.50 268.30 268.45 1.0K
11:06 268.40 268.70 268.40 268.70 2.8K
11:07 269.20 269.45 268.85 269.20 4.2K
11:08 268.85 269.50 268.50 269.50 5.5K
11:09 269.55 270.00 269.45 270.00 5.8K
11:10 269.30 269.95 268.85 268.85 5.2K
11:11 269.15 269.15 268.75 268.75 0.8K
11:12 268.85 269.95 268.85 269.95 2.4K
11:13 269.55 269.80 269.10 269.30 2.8K
11:14 269.35 269.35 269.00 269.20 1.1K
11:15 269.00 269.20 268.50 268.75 4.6K
11:16 269.00 269.30 268.95 269.30 1.3K
11:17 269.00 269.00 268.35 268.80 2.2K
11:18 268.95 269.25 268.60 268.60 0.7K
11:19 268.90 269.15 268.90 269.00 1.4K
11:20 269.00 269.00 268.50 268.60 1.8K
11:21 268.85 269.15 268.60 268.75 1.2K
11:22 268.60 269.45 268.00 269.45 7.8K
11:23 269.25 269.50 269.25 269.50 1.5K
11:24 269.50 269.80 269.50 269.80 1.6K
11:25 269.55 269.55 269.30 269.35 1.5K
11:26 269.40 269.60 269.30 269.60 1.8K
11:27 269.35 269.35 269.00 269.35 1.3K
11:28 269.20 269.60 268.60 269.30 2.4K
11:29 269.35 270.30 269.30 270.00 8.1K
11:30 270.15 270.15 269.80 270.00 3.7K
11:31 269.85 270.40 269.80 270.40 1.0K
11:32 270.15 270.35 270.00 270.00 4.3K
11:33 270.00 270.60 269.70 270.60 3.5K
11:34 270.60 270.85 270.40 270.60 2.6K
11:35 270.75 271.35 270.75 271.35 14.7K
11:36 271.15 271.35 271.15 271.30 1.7K
11:37 271.35 271.50 271.00 271.50 4.2K
11:38 271.50 271.50 271.00 271.05 1.0K
11:39 270.25 270.60 270.25 270.45 3.5K
11:40 270.10 270.10 269.55 270.00 2.4K
11:41 270.00 270.00 269.60 269.75 4.5K
11:42 270.00 270.20 269.10 269.40 5.8K
11:43 269.60 269.60 269.20 269.35 1.2K
11:44 269.15 269.50 269.00 269.15 0.4K
11:45 268.50 269.25 268.50 268.85 3.8K
11:46 269.75 269.75 269.00 269.35 1.6K
11:47 269.35 269.90 269.30 269.90 1.8K
11:48 269.55 269.80 269.30 269.50 1.0K
11:49 269.50 269.85 269.15 269.85 4.5K
11:50 269.65 269.80 269.00 269.15 7.4K
11:51 268.90 269.15 268.75 269.15 2.0K
11:52 269.05 269.05 269.05 269.05 0.1K
11:53 269.50 269.50 268.95 269.45 2.9K
11:54 269.40 269.40 269.15 269.15 0.0K
11:55 269.05 269.30 268.85 268.85 1.2K
11:56 269.10 269.55 269.10 269.45 3.7K
11:57 269.65 269.75 269.30 269.30 0.9K
11:58 269.20 269.55 269.20 269.55 0.2K
11:59 269.30 269.30 269.15 269.20 0.8K
12:00 269.50 269.55 269.45 269.50 0.3K
12:01 269.35 269.45 269.20 269.45 3.5K
12:02 269.45 269.70 269.40 269.55 2.6K
12:03 269.55 270.30 269.40 269.75 6.4K
12:04 270.05 270.05 269.75 269.75 1.3K
12:05 269.50 269.70 269.50 269.50 0.3K
12:06 269.65 269.80 269.50 269.75 0.7K
12:07 269.55 269.80 269.55 269.80 0.4K
12:08 269.75 269.85 269.50 269.85 1.1K
12:09 269.85 269.85 269.30 269.30 0.8K
12:10 270.15 270.45 270.05 270.20 3.1K
12:11 270.25 270.75 270.25 270.75 1.3K
12:12 270.50 270.50 270.35 270.45 8.2K
12:13 270.45 270.50 270.30 270.50 3.8K
12:14 270.50 270.85 270.25 270.85 1.8K
12:15 271.20 271.40 270.50 270.55 7.9K
12:16 270.50 270.50 269.80 269.80 3.5K
12:17 270.20 270.60 270.20 270.60 1.2K
12:18 270.60 270.60 270.30 270.55 1.9K
12:19 270.35 270.55 269.85 269.85 5.9K
12:20 270.45 270.45 269.80 270.20 1.0K
12:21 270.25 270.25 269.95 269.95 2.1K
12:22 270.15 270.15 269.75 269.90 3.1K
12:23 270.10 270.10 269.60 269.85 1.0K
12:24 270.05 270.20 270.05 270.15 0.7K
12:25 270.15 270.20 270.05 270.20 0.3K
12:26 270.20 270.40 270.20 270.40 0.8K
12:27 270.20 270.40 270.20 270.25 0.2K
12:28 270.25 270.85 270.20 270.85 3.7K
12:29 270.90 270.90 270.30 270.30 4.7K
12:30 270.75 270.75 270.30 270.30 2.3K
12:31 270.70 270.85 270.70 270.70 1.1K
12:32 270.70 271.40 270.70 271.40 13.8K
12:33 271.40 272.00 271.40 271.80 9.9K
12:34 271.65 271.80 271.50 271.80 2.6K
12:35 271.80 272.45 271.75 272.45 8.9K
12:36 272.75 273.20 272.40 272.45 14.0K
12:37 272.20 272.20 272.00 272.20 3.3K
12:38 272.05 272.20 271.45 271.45 4.1K
12:39 271.65 271.70 271.50 271.70 0.5K
12:40 271.60 271.70 270.55 270.70 3.7K
12:41 270.80 271.50 270.80 271.50 1.6K
12:42 271.65 271.65 271.45 271.50 1.8K
12:43 271.50 271.70 271.45 271.45 0.5K
12:44 271.50 271.80 271.50 271.80 2.3K
12:45 271.80 272.00 271.80 272.00 1.7K
12:46 271.75 271.95 271.55 271.75 6.6K
12:47 271.75 271.75 271.55 271.75 0.1K
12:48 271.55 271.75 271.45 271.50 0.6K
12:49 271.55 271.70 271.50 271.70 0.5K
12:50 271.50 272.60 271.45 272.60 6.2K
12:51 272.70 272.75 272.10 272.35 6.9K
12:52 272.40 272.70 272.40 272.70 1.4K
12:53 272.70 272.70 272.45 272.65 3.9K
12:54 272.65 272.65 272.40 272.50 0.4K
12:55 272.45 272.45 271.65 271.90 8.8K
12:56 271.90 272.45 271.65 272.45 2.3K
12:57 272.45 272.70 272.45 272.65 1.9K
12:58 272.60 272.60 272.15 272.15 3.0K
12:59 272.15 272.80 272.15 272.80 5.7K
13:00 272.70 272.70 272.65 272.65 0.3K
13:01 272.65 272.65 271.50 272.25 10.8K
13:02 271.90 272.55 271.90 272.55 3.0K
13:03 272.35 272.60 272.10 272.45 2.1K
13:04 272.65 272.65 272.35 272.35 0.4K
13:05 272.50 272.50 271.90 271.90 2.8K
13:06 271.90 272.20 271.90 271.90 1.1K
13:07 272.00 272.00 271.60 271.75 0.7K
13:08 271.85 272.00 271.75 272.00 0.4K
13:09 271.75 271.85 271.60 271.60 6.2K
13:10 271.85 272.50 271.85 272.25 2.1K
13:11 272.60 272.60 272.35 272.60 8.5K
13:12 272.60 272.60 272.25 272.45 0.6K
13:13 272.45 272.50 272.40 272.40 2.9K
13:14 272.70 272.70 272.25 272.55 3.0K
13:15 272.30 272.35 272.25 272.30 1.2K
13:16 272.40 272.60 272.40 272.60 1.7K
13:17 272.45 272.65 272.35 272.35 0.6K
13:18 272.65 272.65 272.00 272.00 11.1K
13:19 272.40 272.40 271.80 271.90 1.4K
13:20 271.80 272.30 271.80 272.15 2.9K
13:21 272.15 272.15 271.80 271.85 0.3K
13:22 271.60 272.50 271.60 272.35 2.5K
13:23 272.45 272.45 271.80 271.80 2.2K
13:24 271.95 272.45 271.95 272.45 0.8K
13:25 272.45 272.50 272.20 272.50 4.1K
13:26 272.30 272.80 272.30 272.80 3.9K
13:27 272.30 272.30 271.60 271.60 5.5K
13:28 272.05 272.40 272.05 272.35 2.1K
13:29 272.40 272.40 272.20 272.40 0.3K
13:30 272.40 272.40 272.15 272.15 0.5K
13:31 272.45 272.45 272.35 272.35 1.8K
13:32 272.30 272.30 271.60 271.85 0.5K
13:33 271.85 271.90 271.60 271.65 1.0K
13:34 271.80 272.40 271.60 271.65 1.8K
13:35 271.95 271.95 271.40 271.40 11.9K
13:36 271.40 271.65 271.40 271.60 0.7K
13:37 271.45 271.60 271.05 271.50 1.9K
13:38 271.20 271.55 271.05 271.05 1.4K
13:39 270.85 271.05 270.10 270.15 6.5K
13:40 270.30 270.30 269.10 270.00 17.9K
13:41 270.00 270.50 269.80 270.50 3.8K
13:42 270.25 270.50 269.55 270.20 6.9K
13:43 270.35 270.35 269.70 269.70 2.5K
13:44 270.00 270.15 269.85 269.95 1.2K
13:45 269.70 270.05 269.25 269.50 5.5K
13:46 269.35 269.35 269.00 269.05 4.8K
13:47 269.05 270.10 269.05 270.00 15.0K
13:48 270.00 270.10 269.60 269.80 1.3K
13:49 270.00 270.05 269.80 269.80 8.0K
13:50 269.80 269.80 269.60 269.75 16.6K
13:51 269.70 269.70 269.55 269.55 0.4K
13:52 269.70 269.70 269.25 269.55 1.9K
13:53 269.50 269.65 269.20 269.45 1.7K
13:54 269.45 269.65 269.45 269.55 3.7K
13:55 269.50 269.80 269.35 269.60 1.0K
13:56 269.80 270.25 269.70 269.70 2.0K
13:57 269.60 270.00 269.60 270.00 1.3K
13:58 269.85 270.30 269.85 270.30 0.4K
13:59 270.30 270.30 270.05 270.10 5.4K
14:00 270.30 270.30 270.10 270.10 0.6K
14:01 270.25 270.50 270.25 270.35 3.7K
14:02 270.50 270.50 270.35 270.50 1.2K
14:03 270.40 270.40 270.00 270.00 10.3K
14:04 270.10 270.10 269.35 269.35 1.4K
14:05 269.45 269.50 269.25 269.50 0.7K
14:06 269.80 269.80 269.50 269.65 1.2K
14:07 269.65 269.85 269.40 269.85 4.6K
14:08 269.85 270.00 269.50 269.50 3.0K
14:09 269.85 269.85 269.60 269.60 0.4K
14:10 269.75 270.00 269.75 269.90 1.1K
14:11 269.60 270.35 269.60 270.35 4.3K
14:12 270.90 270.90 270.20 270.30 16.3K
14:13 270.30 270.85 270.30 270.60 1.4K
14:14 270.95 271.15 270.35 270.60 2.0K
14:15 270.60 270.60 270.60 270.60 0.3K
14:16 270.70 270.90 270.60 270.85 1.4K
14:17 270.75 270.90 270.75 270.85 0.4K
14:18 270.60 271.05 270.60 270.85 2.4K
14:19 271.10 271.30 271.10 271.15 1.8K
14:20 271.15 271.30 271.15 271.30 0.2K
14:21 271.30 271.95 271.30 271.45 7.0K
14:22 271.60 272.50 271.60 272.20 5.2K
14:23 272.05 272.20 272.00 272.20 4.2K
14:24 272.00 272.00 271.65 272.00 1.1K
14:25 271.85 272.10 271.70 272.10 2.3K
14:26 271.95 271.95 271.60 271.60 0.8K
14:27 271.70 271.70 271.50 271.60 1.3K
14:28 271.50 271.90 271.50 271.85 6.7K
14:29 272.10 272.10 271.90 272.10 1.9K
14:30 271.85 271.90 271.60 271.90 2.2K
14:31 271.90 271.90 271.40 271.55 1.6K
14:32 271.55 271.75 271.05 271.30 12.7K
14:33 271.30 271.75 271.30 271.40 1.7K
14:34 271.20 272.00 271.20 271.95 1.0K
14:35 271.60 271.85 271.20 271.40 9.4K
14:36 271.35 271.50 270.95 271.15 1.8K
14:37 271.00 271.55 271.00 271.35 4.0K
14:38 271.55 271.55 271.05 271.05 1.1K
14:39 270.85 270.95 270.85 270.85 0.6K
14:40 271.05 271.25 270.85 270.90 0.7K
14:41 271.05 271.05 270.70 270.95 0.4K
14:42 270.85 270.85 270.70 270.85 0.4K
14:43 270.80 271.15 270.60 270.60 2.3K
14:44 271.15 271.15 270.80 270.85 1.2K
14:45 271.00 271.10 271.00 271.05 0.2K
14:46 271.10 271.45 271.10 271.30 3.7K
14:47 271.30 271.40 271.30 271.40 0.1K
14:48 271.40 271.50 270.40 270.40 9.7K
14:49 270.50 270.50 270.20 270.35 4.3K
14:50 270.15 271.50 270.15 271.50 10.5K
14:51 271.40 271.40 271.15 271.30 1.1K
14:52 271.15 271.75 271.15 271.75 5.3K
14:53 272.20 272.20 271.90 272.05 9.0K
14:54 271.80 271.80 271.65 271.65 22.4K
14:55 271.40 271.40 271.00 271.15 2.6K
14:56 271.20 271.35 271.20 271.30 0.6K
14:57 271.35 271.60 271.35 271.55 2.3K
14:58 271.55 271.60 271.35 271.60 1.4K
14:59 271.70 271.75 271.50 271.70 1.6K
15:00 271.45 271.70 271.45 271.50 2.3K
15:01 271.50 271.60 271.40 271.60 0.9K
15:02 271.50 271.50 271.00 271.15 0.5K
15:03 271.40 271.60 271.25 271.60 4.3K
15:04 271.50 271.50 271.30 271.30 0.5K
15:05 271.30 271.40 271.30 271.35 3.0K
15:06 271.35 271.35 271.15 271.15 0.9K
15:07 271.25 271.25 271.00 271.10 2.2K
15:08 271.00 271.00 270.60 270.85 6.7K
15:09 270.80 270.90 270.35 270.65 9.0K
15:10 270.85 271.15 270.85 271.10 2.8K
15:11 271.20 271.50 271.20 271.40 6.0K
15:12 271.35 272.10 271.30 272.10 21.0K
15:13 271.75 272.00 271.75 271.85 3.1K
15:14 271.80 272.00 271.55 271.55 6.2K
15:15 271.50 272.30 271.50 272.30 22.9K
15:16 271.90 272.10 271.65 271.65 7.7K
15:17 271.65 271.95 271.65 271.65 4.8K
15:18 271.50 271.60 271.25 271.55 5.3K
15:19 271.65 271.80 271.25 271.60 15.6K
15:20 271.45 271.90 271.40 271.80 11.3K
15:21 271.45 271.80 271.45 271.75 1.3K
15:22 271.75 272.05 271.70 272.00 3.1K
15:23 271.85 272.00 271.55 271.85 4.0K
15:24 271.85 271.85 269.15 270.95 51.7K
15:25 270.75 270.95 270.50 270.70 2.1K
15:26 270.50 270.50 270.25 270.35 6.7K
15:27 270.35 270.75 270.35 270.75 4.1K
15:28 271.00 271.00 270.80 271.00 6.0K
15:29 271.00 271.00 270.20 271.00 15.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles