One MobiKwik Systems (ONEM)

ONEM
🏛️ India →
272.10
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:07 249.35 249.35 249.35 249.35 2.8K
09:15 249.35 249.55 248.80 248.80 20.1K
09:16 248.00 249.45 247.10 248.80 43.6K
09:17 248.85 249.40 248.35 249.40 9.0K
09:18 249.15 249.15 248.55 248.80 9.0K
09:19 249.00 249.00 248.60 249.00 2.7K
09:20 249.00 249.15 248.65 249.10 4.4K
09:21 249.50 249.55 248.80 249.15 8.1K
09:22 249.10 249.10 248.20 248.40 3.5K
09:23 248.40 249.30 248.40 248.95 1.2K
09:24 248.55 249.50 248.45 249.15 3.8K
09:25 249.35 249.90 249.15 249.15 8.0K
09:26 249.45 249.95 249.45 249.95 6.7K
09:27 249.90 249.90 249.60 249.80 2.5K
09:28 249.60 249.65 249.40 249.65 1.6K
09:29 249.80 249.80 249.15 249.70 4.8K
09:30 249.95 250.65 249.95 250.35 9.3K
09:31 250.30 250.65 250.15 250.60 13.8K
09:32 250.45 250.65 250.25 250.50 4.3K
09:33 250.70 250.75 250.45 250.70 8.3K
09:34 250.70 250.90 250.20 250.20 9.3K
09:35 250.45 250.70 250.45 250.70 6.1K
09:36 250.90 250.90 250.10 250.40 4.0K
09:37 250.35 250.40 250.20 250.40 2.7K
09:38 250.70 250.80 250.40 250.80 2.0K
09:39 250.85 250.90 250.45 250.45 7.2K
09:40 250.95 253.00 250.95 253.00 46.2K
09:41 252.80 253.20 252.80 253.10 20.5K
09:42 253.10 256.70 253.10 256.70 59.7K
09:43 257.50 258.00 256.65 258.00 42.6K
09:44 258.00 258.00 257.00 257.00 30.8K
09:45 257.25 257.25 256.60 256.70 13.9K
09:46 256.70 256.80 255.75 255.95 18.5K
09:47 255.95 256.45 255.95 256.25 11.8K
09:48 256.00 256.30 255.95 256.30 10.2K
09:49 256.75 256.85 256.40 256.40 11.4K
09:50 256.50 256.80 256.45 256.70 8.6K
09:51 256.60 257.50 256.60 257.35 9.8K
09:52 257.55 257.55 256.50 256.50 14.7K
09:53 256.65 257.00 256.25 257.00 5.2K
09:54 256.80 257.20 256.75 256.80 3.9K
09:55 256.70 258.70 256.40 258.70 35.5K
09:56 258.95 261.90 258.70 261.90 48.8K
09:57 262.30 265.65 262.05 265.65 86.3K
09:58 265.80 268.40 265.80 267.05 120.6K
09:59 267.20 271.70 267.20 270.90 148.6K
10:00 268.60 268.60 264.00 264.00 243.4K
10:01 263.60 265.80 263.60 265.30 52.8K
10:02 265.00 266.60 265.00 266.10 34.1K
10:03 265.95 266.05 265.45 265.75 14.5K
10:04 265.50 265.50 264.35 265.40 34.9K
10:05 265.75 268.15 265.75 267.30 80.7K
10:06 267.25 267.55 266.00 266.20 30.7K
10:07 266.20 266.20 264.50 264.75 35.1K
10:08 264.85 265.10 264.65 265.00 13.6K
10:09 265.00 265.00 263.65 264.05 32.1K
10:10 264.25 264.30 263.85 264.00 15.2K
10:11 264.05 264.15 263.85 264.15 11.9K
10:12 264.15 264.15 264.00 264.15 4.5K
10:13 264.15 264.15 263.25 263.45 11.8K
10:14 263.50 263.50 262.60 262.60 8.5K
10:15 262.15 262.45 261.45 262.45 52.3K
10:16 262.70 263.05 262.05 262.50 7.9K
10:17 262.50 262.50 262.20 262.20 3.9K
10:18 262.10 262.65 262.00 262.55 9.3K
10:19 262.30 263.80 262.30 263.80 10.2K
10:20 263.75 263.95 263.25 263.25 21.0K
10:21 263.30 263.70 263.00 263.55 6.6K
10:22 263.45 263.60 262.45 262.65 9.2K
10:23 262.65 263.00 262.65 263.00 3.9K
10:24 263.10 263.30 262.95 263.15 2.5K
10:25 263.15 263.20 263.00 263.20 2.7K
10:26 263.20 263.20 263.00 263.00 13.5K
10:27 263.10 263.75 263.10 263.40 6.6K
10:28 263.30 263.35 262.60 262.60 4.6K
10:29 262.45 262.70 262.15 262.25 7.2K
10:30 262.10 262.80 262.10 262.70 2.7K
10:31 262.40 262.60 262.30 262.30 8.5K
10:32 262.65 262.65 262.30 262.45 4.3K
10:33 262.35 262.35 262.05 262.10 6.9K
10:34 262.20 262.20 261.60 261.85 17.1K
10:35 261.85 261.85 261.55 261.55 6.8K
10:36 261.55 261.80 261.55 261.75 2.4K
10:37 261.75 262.00 261.75 261.95 2.3K
10:38 261.95 262.20 261.85 262.20 2.0K
10:39 262.50 262.50 262.10 262.10 2.9K
10:40 262.10 262.25 262.10 262.25 1.3K
10:41 262.10 262.25 262.10 262.25 3.3K
10:42 262.30 262.40 262.10 262.10 19.3K
10:43 261.95 265.70 261.65 265.70 73.4K
10:44 265.75 267.05 265.65 265.80 75.9K
10:45 265.70 267.80 265.70 266.25 61.8K
10:46 266.00 266.00 265.40 266.00 14.9K
10:47 266.30 266.65 265.90 266.10 13.6K
10:48 266.00 266.00 265.25 265.30 5.1K
10:49 265.30 266.95 265.30 266.95 26.6K
10:50 266.85 266.85 265.65 265.80 7.5K
10:51 265.80 265.90 265.50 265.75 2.4K
10:52 265.45 265.60 264.95 265.60 11.9K
10:53 265.35 266.65 265.25 266.50 22.3K
10:54 266.45 266.45 265.75 265.80 10.5K
10:55 265.75 265.95 265.75 265.85 2.8K
10:56 265.75 265.75 264.65 264.65 5.8K
10:57 264.55 265.00 264.55 264.95 1.4K
10:58 265.00 265.00 264.60 264.95 2.6K
10:59 264.65 264.95 264.65 264.95 2.2K
11:00 264.75 265.15 264.75 265.15 2.6K
11:01 265.20 265.40 265.15 265.20 2.1K
11:02 265.20 267.30 265.20 267.05 32.5K
11:03 266.75 269.00 266.50 268.95 46.3K
11:04 268.95 269.35 268.55 268.70 23.9K
11:05 268.60 268.70 268.00 268.20 15.3K
11:06 268.10 268.20 267.70 267.75 9.9K
11:07 267.85 267.90 267.45 267.45 3.9K
11:08 267.40 267.45 267.25 267.25 2.4K
11:09 267.30 268.25 267.30 267.90 24.3K
11:10 267.75 268.00 267.50 267.70 3.4K
11:11 267.60 267.70 267.05 267.05 7.5K
11:12 267.15 267.30 266.95 267.05 10.4K
11:13 267.10 267.35 267.10 267.35 4.1K
11:14 267.05 267.60 267.05 267.60 8.0K
11:15 267.65 267.65 267.60 267.65 1.4K
11:16 267.40 267.55 267.05 267.20 3.2K
11:17 267.50 267.50 267.20 267.45 2.1K
11:18 267.45 268.00 267.20 268.00 6.8K
11:19 268.00 268.00 267.80 267.80 2.6K
11:20 268.05 268.65 268.05 268.25 9.9K
11:21 268.00 268.45 268.00 268.40 2.2K
11:22 268.25 268.25 268.00 268.25 4.4K
11:23 268.05 268.05 267.65 267.80 9.2K
11:24 267.75 267.80 267.75 267.80 0.8K
11:25 267.55 267.60 267.45 267.50 11.6K
11:26 267.75 267.75 267.25 267.25 2.2K
11:27 267.05 267.65 267.00 267.65 4.4K
11:28 267.60 267.60 267.00 267.00 22.8K
11:29 267.55 267.65 267.40 267.45 1.9K
11:30 267.45 267.65 267.35 267.40 6.8K
11:31 267.40 267.45 267.40 267.45 1.0K
11:32 267.60 268.00 267.50 268.00 6.6K
11:33 268.25 269.60 268.25 269.45 34.6K
11:34 269.75 270.85 269.60 270.65 102.2K
11:35 270.85 272.20 270.35 270.35 69.0K
11:36 270.65 273.35 270.65 273.35 89.7K
11:37 273.25 274.45 273.10 274.05 81.6K
11:38 274.20 275.10 272.40 272.50 207.7K
11:39 272.50 272.80 270.50 270.50 80.6K
11:40 270.30 270.65 269.70 270.30 58.6K
11:41 270.45 272.90 270.45 272.90 60.4K
11:42 273.00 274.25 272.05 272.25 37.8K
11:43 272.35 272.40 271.20 271.20 11.8K
11:44 271.50 272.25 271.20 272.25 20.6K
11:45 272.60 272.75 271.20 271.75 21.5K
11:46 271.50 271.50 269.05 269.05 49.9K
11:47 269.60 269.65 269.20 269.50 8.5K
11:48 269.50 269.50 269.05 269.05 9.4K
11:49 269.10 269.10 268.30 268.40 24.1K
11:50 268.30 269.40 268.30 269.25 9.8K
11:51 269.15 269.20 268.90 269.00 2.3K
11:52 269.60 269.60 268.45 268.45 9.7K
11:53 268.70 269.10 268.45 269.10 2.5K
11:54 269.05 271.15 269.05 270.70 49.6K
11:55 270.65 272.15 270.25 271.80 23.9K
11:56 271.60 271.60 271.25 271.25 6.4K
11:57 271.25 271.45 271.25 271.45 4.4K
11:58 271.35 271.65 271.35 271.65 7.2K
11:59 271.55 271.90 271.35 271.90 13.4K
12:00 271.95 271.95 271.50 271.50 7.0K
12:01 271.50 271.70 271.50 271.60 3.6K
12:02 271.60 271.60 271.30 271.35 5.9K
12:03 271.30 271.90 270.75 271.90 17.1K
12:04 271.70 271.90 271.45 271.50 5.0K
12:05 271.40 271.45 271.10 271.25 4.0K
12:06 271.45 271.45 270.75 271.10 5.5K
12:07 270.80 271.00 270.70 270.85 1.2K
12:08 270.70 271.20 270.70 270.95 2.5K
12:09 271.05 271.30 270.95 270.95 3.5K
12:10 270.85 270.90 270.75 270.90 0.8K
12:11 270.95 271.00 270.50 270.50 6.3K
12:12 270.70 270.70 270.50 270.70 6.6K
12:13 270.70 270.90 270.50 270.50 1.9K
12:14 270.75 270.75 270.45 270.50 1.8K
12:15 270.50 270.65 270.05 270.05 8.0K
12:16 270.05 270.35 270.05 270.25 2.3K
12:17 270.20 270.50 270.15 270.40 3.0K
12:18 270.40 270.40 270.05 270.05 1.4K
12:19 270.00 270.40 270.00 270.40 1.0K
12:20 270.25 270.30 270.00 270.00 2.3K
12:21 270.00 270.20 270.00 270.20 3.8K
12:22 270.20 270.20 269.80 269.80 3.7K
12:23 269.40 269.75 269.15 269.50 14.5K
12:24 269.50 269.85 269.50 269.55 1.1K
12:25 269.55 269.90 269.55 269.90 1.6K
12:26 270.00 270.00 269.65 269.65 2.0K
12:27 269.80 269.80 269.60 269.60 2.6K
12:28 269.60 270.00 269.60 269.90 2.7K
12:29 269.60 270.20 269.60 270.20 3.6K
12:30 270.20 270.20 269.75 269.90 6.7K
12:31 269.65 269.65 269.65 269.65 0.8K
12:32 269.65 269.70 269.50 269.70 1.7K
12:33 269.70 270.00 269.70 269.75 3.9K
12:34 269.75 270.00 269.50 269.50 3.0K
12:35 269.70 269.70 269.05 269.10 5.1K
12:36 269.30 269.35 269.10 269.35 2.0K
12:37 269.30 269.35 268.75 268.75 7.7K
12:38 268.85 269.10 268.35 269.00 12.0K
12:39 269.00 269.00 267.80 268.30 22.0K
12:40 267.85 268.05 267.65 267.65 11.1K
12:41 267.85 268.85 267.85 268.85 4.6K
12:42 268.65 268.90 268.60 268.75 1.2K
12:43 268.80 269.00 268.75 268.75 2.8K
12:44 268.75 268.95 268.60 268.75 2.6K
12:45 268.80 268.80 268.05 268.35 4.2K
12:46 268.20 268.45 268.10 268.10 1.7K
12:47 268.10 268.50 267.95 268.45 4.2K
12:48 268.20 268.45 268.10 268.40 2.5K
12:49 268.40 268.40 268.10 268.10 1.3K
12:50 267.75 268.00 267.55 267.55 4.4K
12:51 267.55 267.55 266.80 266.95 17.5K
12:52 266.80 267.15 266.80 267.00 8.2K
12:53 267.00 267.35 267.00 267.10 5.4K
12:54 267.00 267.20 267.00 267.00 2.8K
12:55 266.80 267.00 266.50 266.50 6.4K
12:56 266.50 267.05 266.50 267.05 11.4K
12:57 266.90 267.45 266.80 267.35 2.6K
12:58 267.15 267.45 267.15 267.15 3.0K
12:59 267.35 267.80 267.35 267.70 8.1K
13:00 268.00 268.65 267.45 268.30 12.9K
13:01 268.60 268.90 268.60 268.90 8.1K
13:02 268.75 269.45 268.75 269.20 15.4K
13:03 269.40 269.40 269.00 269.15 4.3K
13:04 269.10 269.30 268.75 268.75 4.6K
13:05 268.95 268.95 268.60 268.60 2.0K
13:06 268.60 268.60 268.05 268.50 8.2K
13:07 268.70 268.70 268.50 268.55 0.7K
13:08 268.50 268.50 268.15 268.25 0.3K
13:09 268.30 268.85 268.20 268.85 2.1K
13:10 268.75 268.80 268.55 268.65 0.6K
13:11 268.60 269.20 268.60 268.80 1.9K
13:12 268.80 268.90 268.65 268.65 1.1K
13:13 268.85 268.90 268.70 268.70 0.5K
13:14 268.70 268.90 268.70 268.90 2.6K
13:15 268.75 269.10 268.70 269.10 1.6K
13:16 269.00 269.00 268.85 268.85 0.8K
13:17 268.85 268.85 268.60 268.70 0.4K
13:18 268.50 268.70 268.15 268.15 3.2K
13:19 267.70 268.00 267.40 267.80 6.4K
13:20 267.80 267.80 267.15 267.40 5.0K
13:21 267.35 267.35 267.00 267.35 2.6K
13:22 267.35 267.40 267.30 267.30 6.1K
13:23 267.40 267.40 267.05 267.05 0.7K
13:24 267.40 267.40 267.10 267.30 2.9K
13:25 267.40 268.00 267.40 267.95 2.2K
13:26 267.90 268.35 267.75 268.35 3.4K
13:27 268.15 268.60 268.15 268.60 6.1K
13:28 268.70 268.85 267.85 267.85 22.0K
13:29 268.10 268.50 268.10 268.50 5.9K
13:30 268.65 268.65 268.35 268.50 0.3K
13:31 268.50 268.65 268.50 268.65 2.0K
13:32 268.60 268.60 268.05 268.05 6.1K
13:33 268.25 268.25 267.00 267.00 5.6K
13:34 267.30 267.35 266.80 266.95 3.6K
13:35 266.90 267.40 266.90 267.25 2.5K
13:36 267.55 267.55 267.20 267.20 1.5K
13:37 267.15 267.55 267.00 267.55 5.5K
13:38 267.10 267.10 266.45 266.65 19.3K
13:39 266.60 266.60 266.20 266.45 4.7K
13:40 266.50 266.50 266.40 266.40 4.1K
13:41 266.40 266.40 266.30 266.40 7.1K
13:42 266.35 266.40 266.20 266.25 2.3K
13:43 266.20 266.20 265.45 265.50 14.6K
13:44 265.55 265.55 265.50 265.55 3.4K
13:45 265.55 266.95 265.55 266.55 10.3K
13:46 266.50 266.50 265.70 265.70 4.2K
13:47 265.80 265.80 265.55 265.55 4.2K
13:48 265.75 265.80 265.50 265.80 2.8K
13:49 265.75 265.80 265.60 265.60 1.3K
13:50 265.60 265.70 265.50 265.70 2.4K
13:51 265.70 266.00 265.50 266.00 3.3K
13:52 266.00 266.10 265.85 266.10 1.7K
13:53 266.20 266.50 266.15 266.50 2.5K
13:54 266.40 266.40 266.40 266.40 0.5K
13:55 266.40 266.45 266.25 266.35 2.1K
13:56 266.35 266.35 265.80 266.00 6.7K
13:57 266.00 266.00 265.50 265.65 8.4K
13:58 265.65 265.65 265.25 265.25 7.4K
13:59 265.25 265.40 265.25 265.30 5.8K
14:00 265.40 265.40 265.25 265.30 4.3K
14:01 265.30 265.30 265.25 265.25 5.4K
14:02 264.75 265.90 264.50 265.85 22.0K
14:03 265.65 266.00 265.45 265.45 2.7K
14:04 265.45 265.45 265.25 265.45 0.6K
14:05 264.95 265.50 264.95 265.50 3.4K
14:06 265.50 265.80 265.50 265.65 0.9K
14:07 265.65 265.65 265.30 265.45 0.8K
14:08 265.55 265.75 265.45 265.50 0.6K
14:09 265.70 265.70 265.30 265.30 6.6K
14:10 265.50 265.55 265.30 265.55 1.0K
14:11 265.55 265.55 265.25 265.25 0.6K
14:12 265.45 265.45 264.90 265.00 3.3K
14:13 265.00 265.25 264.90 265.05 2.8K
14:14 265.20 265.30 265.00 265.15 5.4K
14:15 265.15 265.45 265.10 265.10 2.0K
14:16 265.10 265.20 264.95 265.00 0.9K
14:17 265.05 265.05 265.00 265.00 0.9K
14:18 265.20 265.35 265.20 265.30 1.1K
14:19 265.30 265.60 265.30 265.60 1.6K
14:20 265.70 266.50 265.60 266.50 9.1K
14:21 266.75 266.75 266.05 266.05 2.7K
14:22 266.05 266.05 265.70 265.90 1.2K
14:23 265.90 266.05 265.30 265.40 11.2K
14:24 265.65 265.65 265.00 265.25 5.8K
14:25 264.75 264.95 264.75 264.80 6.6K
14:26 264.75 265.30 264.70 265.30 4.7K
14:27 265.30 265.50 265.30 265.50 0.5K
14:28 265.70 265.70 265.50 265.50 1.6K
14:29 266.00 266.00 265.65 265.95 12.1K
14:30 265.85 266.30 265.85 266.30 1.4K
14:31 266.30 266.30 265.45 265.70 3.3K
14:32 265.70 265.85 265.70 265.85 1.2K
14:33 265.80 265.85 265.20 265.20 9.2K
14:34 265.10 265.50 265.10 265.50 4.6K
14:35 265.50 265.75 265.30 265.30 3.5K
14:36 265.30 265.60 265.30 265.60 0.8K
14:37 265.60 265.80 265.40 265.65 2.2K
14:38 265.65 265.65 265.40 265.40 1.0K
14:39 265.40 265.75 265.40 265.75 1.7K
14:40 265.65 266.15 265.65 266.10 6.5K
14:41 266.10 266.55 266.10 266.50 1.5K
14:42 266.50 266.60 265.85 265.85 2.7K
14:43 266.05 266.10 265.85 266.00 1.4K
14:44 266.00 266.00 265.50 265.65 3.7K
14:45 265.65 265.65 265.50 265.65 1.6K
14:46 265.65 265.95 265.65 265.90 0.7K
14:47 265.90 265.90 265.75 265.75 0.6K
14:48 265.80 265.85 265.70 265.70 0.9K
14:49 265.70 265.70 265.40 265.50 7.6K
14:50 265.50 267.20 265.50 266.85 33.1K
14:51 266.90 267.20 266.85 267.20 17.4K
14:52 267.40 267.40 266.40 266.55 7.4K
14:53 266.50 266.85 266.30 266.85 4.0K
14:54 266.80 266.80 266.30 266.30 0.8K
14:55 266.45 266.95 266.40 266.95 6.3K
14:56 266.90 266.90 266.85 266.90 0.3K
14:57 266.80 267.05 266.70 266.90 2.0K
14:58 266.90 268.70 266.90 268.70 24.9K
14:59 268.70 268.70 267.75 268.35 14.3K
15:00 267.95 268.20 267.80 268.00 2.0K
15:01 267.70 267.80 267.70 267.80 0.6K
15:02 267.80 268.40 267.60 268.15 16.8K
15:03 268.15 268.15 267.60 268.00 4.9K
15:04 268.00 268.00 267.50 267.60 10.1K
15:05 267.75 267.75 267.40 267.40 3.0K
15:06 267.35 267.35 267.05 267.10 6.9K
15:07 267.15 267.15 266.50 266.50 14.4K
15:08 266.50 266.65 266.45 266.55 2.2K
15:09 266.85 267.75 266.65 267.65 18.3K
15:10 267.65 267.75 267.50 267.75 15.6K
15:11 267.65 267.80 267.30 267.80 8.0K
15:12 267.80 267.80 267.65 267.65 2.9K
15:13 267.60 268.00 267.60 268.00 29.0K
15:14 268.25 269.45 267.95 268.10 52.1K
15:15 267.95 267.95 267.30 267.50 8.9K
15:16 267.65 267.65 266.55 266.55 24.8K
15:17 266.60 266.85 266.20 266.30 18.4K
15:18 266.35 266.95 266.35 266.40 10.0K
15:19 266.40 267.55 266.30 266.95 44.8K
15:20 267.15 268.80 267.10 268.80 28.3K
15:21 269.80 270.75 269.70 269.75 59.6K
15:22 269.85 269.90 269.10 269.45 14.7K
15:23 269.50 269.90 269.00 269.00 27.4K
15:24 268.55 268.55 267.80 268.30 50.1K
15:25 268.30 268.90 268.30 268.80 5.2K
15:26 268.85 269.45 268.85 269.45 24.3K
15:27 269.45 269.45 268.85 268.85 7.4K
15:28 269.00 269.00 268.80 268.80 12.4K
15:29 268.45 268.45 268.10 268.25 22.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles