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
09:07 271.20 271.20 271.20 271.20 2.0K
09:15 273.75 273.75 269.70 271.15 23.0K
09:16 272.15 272.55 271.35 271.35 16.6K
09:17 271.65 271.65 270.85 270.85 11.1K
09:18 271.00 271.00 270.55 270.55 3.7K
09:19 270.75 270.75 270.40 270.60 7.8K
09:20 270.60 271.65 270.60 271.50 8.7K
09:21 271.60 271.60 270.40 270.90 6.5K
09:22 271.15 271.25 270.95 271.25 3.7K
09:23 271.25 271.55 271.00 271.50 2.8K
09:24 271.25 271.60 271.25 271.45 5.5K
09:25 271.35 271.85 271.35 271.85 2.1K
09:26 271.55 272.00 271.55 272.00 2.5K
09:27 271.95 272.00 271.65 271.65 2.5K
09:28 272.00 272.00 271.25 271.25 3.2K
09:29 270.80 271.00 270.70 270.70 7.4K
09:30 270.70 271.40 270.70 271.40 3.0K
09:31 271.50 271.50 271.30 271.30 0.6K
09:32 271.50 271.75 271.50 271.55 1.0K
09:33 271.50 271.60 271.40 271.45 3.4K
09:34 271.45 271.45 271.30 271.30 1.7K
09:35 271.35 271.55 271.35 271.55 0.2K
09:36 271.40 272.30 271.10 272.30 5.6K
09:37 272.40 272.60 272.20 272.45 5.1K
09:38 272.35 272.45 272.00 272.40 2.9K
09:39 272.40 272.40 271.70 271.70 2.3K
09:40 271.80 271.95 271.50 271.50 1.2K
09:41 271.70 271.70 271.30 271.35 0.8K
09:42 270.80 271.35 270.80 271.35 3.8K
09:43 271.70 271.90 271.70 271.75 1.1K
09:44 271.85 271.85 271.60 271.70 1.0K
09:45 271.65 271.65 271.00 271.00 0.9K
09:46 271.15 271.55 271.15 271.55 0.6K
09:47 271.15 271.50 271.15 271.30 1.0K
09:48 271.30 271.50 271.25 271.35 1.5K
09:49 271.25 271.45 271.20 271.20 0.8K
09:50 271.40 271.60 271.20 271.20 1.7K
09:51 271.50 271.80 271.50 271.75 2.4K
09:52 271.75 271.90 271.60 271.75 0.4K
09:53 271.60 271.75 271.30 271.55 4.6K
09:54 271.50 271.50 271.50 271.50 0.4K
09:55 271.70 271.70 271.35 271.35 1.5K
09:56 271.55 271.75 271.30 271.30 0.8K
09:57 271.30 271.30 271.30 271.30 0.5K
09:58 271.20 271.20 270.70 271.15 3.7K
09:59 271.15 271.50 271.15 271.30 1.0K
10:00 271.35 271.40 271.20 271.40 0.2K
10:01 271.20 271.45 271.20 271.35 0.4K
10:02 271.35 271.35 271.20 271.35 1.0K
10:03 271.35 271.35 271.10 271.15 0.5K
10:04 271.15 271.15 271.00 271.00 0.1K
10:05 271.15 271.30 271.15 271.30 0.6K
10:06 271.40 271.40 271.20 271.40 0.3K
10:07 271.10 271.10 271.10 271.10 0.2K
10:08 271.00 271.40 271.00 271.40 0.8K
10:09 271.10 271.10 271.10 271.10 0.1K
10:10 271.65 271.65 271.30 271.30 2.0K
10:11 271.45 271.45 271.45 271.45 0.0K
10:12 271.45 271.45 271.30 271.45 0.1K
10:13 271.25 271.25 271.25 271.25 0.1K
10:14 271.25 271.40 271.25 271.40 1.0K
10:15 271.40 271.40 271.15 271.40 0.5K
10:16 271.20 271.20 271.20 271.20 0.3K
10:17 271.20 271.20 271.20 271.20 0.6K
10:18 271.20 271.45 271.20 271.45 0.2K
10:19 271.60 271.60 271.45 271.60 0.1K
10:20 271.60 271.60 271.30 271.45 0.1K
10:21 271.45 271.45 271.45 271.45 0.1K
10:22 271.45 271.50 271.30 271.50 0.2K
10:23 271.55 271.60 271.40 271.60 0.2K
10:24 271.60 271.60 271.45 271.50 0.2K
10:25 271.50 271.50 271.30 271.50 0.7K
10:26 271.50 271.50 271.45 271.45 0.0K
10:27 271.50 271.50 271.50 271.50 0.0K
10:28 271.50 271.60 271.40 271.60 1.5K
10:29 271.40 271.85 271.40 271.70 1.8K
10:30 271.65 271.65 271.65 271.65 0.0K
10:31 271.45 271.55 271.45 271.55 0.4K
10:32 271.65 271.75 271.50 271.75 0.1K
10:33 271.60 271.80 271.40 271.80 0.8K
10:34 271.80 271.80 271.60 271.75 1.5K
10:35 271.80 271.85 271.75 271.85 0.3K
10:36 272.25 272.25 272.00 272.00 2.7K
10:37 272.00 272.20 272.00 272.20 0.7K
10:38 272.25 272.25 272.00 272.05 0.7K
10:39 272.10 272.15 272.10 272.15 0.1K
10:40 272.15 272.25 272.15 272.25 0.5K
10:41 272.20 272.20 271.75 271.85 2.0K
10:42 271.90 271.90 271.90 271.90 0.0K
10:43 272.00 272.00 271.90 271.90 1.5K
10:44 271.85 272.00 271.70 271.90 3.5K
10:45 271.90 271.90 271.90 271.90 0.0K
10:46 271.75 271.75 271.65 271.65 0.4K
10:47 271.35 271.80 271.35 271.80 0.8K
10:48 271.70 271.75 271.70 271.75 1.2K
10:49 271.50 271.50 271.50 271.50 0.0K
10:50 271.50 271.50 271.50 271.50 0.2K
10:51 271.35 272.25 271.35 272.10 1.8K
10:52 271.85 271.90 271.85 271.90 0.0K
10:53 271.50 271.70 271.45 271.45 0.2K
10:54 271.35 271.85 271.35 271.85 1.4K
10:55 271.65 271.65 271.60 271.60 0.2K
10:56 271.60 271.95 271.60 271.70 0.3K
10:57 271.85 271.85 271.85 271.85 0.0K
10:58 271.85 271.85 271.70 271.70 0.0K
10:59 271.70 271.85 271.70 271.85 0.0K
11:00 271.85 271.85 271.45 271.45 2.0K
11:01 271.55 271.75 271.35 271.70 3.0K
11:02 271.50 271.60 271.45 271.60 0.4K
11:03 271.55 271.55 271.55 271.55 0.1K
11:04 271.30 271.35 271.30 271.35 1.0K
11:05 271.55 271.60 271.55 271.60 0.4K
11:07 271.40 271.40 271.40 271.40 0.1K
11:08 271.40 271.65 271.40 271.65 0.2K
11:09 271.50 272.45 271.50 272.25 3.4K
11:10 272.45 272.45 272.00 272.15 1.1K
11:11 272.15 272.15 271.90 271.90 0.0K
11:12 272.10 272.10 271.95 271.95 0.1K
11:13 272.15 272.15 271.95 271.95 0.4K
11:14 271.95 271.95 271.95 271.95 0.1K
11:15 271.95 272.20 271.95 272.20 0.3K
11:16 272.20 272.20 272.20 272.20 0.0K
11:17 272.20 272.20 271.95 271.95 0.7K
11:18 271.90 271.90 271.90 271.90 0.2K
11:19 271.90 271.90 271.90 271.90 0.3K
11:20 271.90 272.25 271.85 271.85 2.7K
11:21 271.80 271.95 271.75 271.95 0.3K
11:22 271.95 271.95 271.70 271.75 0.1K
11:23 271.90 271.90 271.60 271.60 0.0K
11:24 271.60 271.90 271.60 271.70 0.2K
11:25 271.85 271.95 271.85 271.95 0.3K
11:26 271.95 271.95 271.75 271.95 0.9K
11:27 271.95 272.00 271.95 271.95 0.6K
11:28 271.80 272.00 271.80 271.80 0.1K
11:29 272.00 272.10 271.80 272.10 0.5K
11:31 272.10 272.10 272.00 272.00 0.4K
11:32 272.00 272.00 271.80 271.95 0.1K
11:33 271.80 271.95 271.80 271.95 0.2K
11:34 271.95 271.95 271.70 271.90 0.5K
11:35 271.75 271.75 271.75 271.75 0.0K
11:36 271.80 271.85 271.65 271.65 0.2K
11:37 271.65 271.65 271.60 271.60 0.1K
11:38 271.75 271.75 271.50 271.50 0.2K
11:39 271.50 271.50 271.50 271.50 0.0K
11:40 271.50 271.60 271.50 271.55 1.3K
11:41 271.55 271.80 271.55 271.80 0.0K
11:42 271.85 271.85 271.50 271.50 0.3K
11:43 271.80 271.80 271.80 271.80 0.0K
11:44 271.50 271.50 271.50 271.50 0.4K
11:45 271.65 272.20 271.65 271.75 2.2K
11:46 271.60 271.90 271.60 271.65 0.8K
11:47 271.55 271.55 271.55 271.55 0.1K
11:48 271.80 271.80 271.55 271.55 0.2K
11:49 271.75 271.75 271.60 271.60 0.1K
11:50 271.60 271.75 271.60 271.75 0.2K
11:51 271.75 271.80 271.75 271.75 0.5K
11:52 271.55 271.55 271.35 271.35 1.1K
11:53 271.40 271.40 271.40 271.40 0.6K
11:54 271.50 271.50 271.45 271.45 0.2K
11:56 271.70 271.70 271.70 271.70 0.1K
11:57 271.70 271.70 271.65 271.65 0.0K
11:58 271.65 271.70 271.65 271.70 0.1K
11:59 271.70 271.75 271.70 271.75 0.2K
12:00 271.75 271.75 271.65 271.65 0.3K
12:01 271.65 271.75 271.50 271.75 0.9K
12:02 271.60 271.60 271.60 271.60 0.1K
12:03 271.70 271.75 271.70 271.75 0.2K
12:04 271.80 271.80 271.70 271.80 0.1K
12:05 271.60 271.60 271.60 271.60 0.0K
12:06 271.70 271.70 271.70 271.70 0.1K
12:07 271.80 271.80 271.55 271.60 0.5K
12:08 271.60 271.60 271.60 271.60 0.0K
12:09 271.80 271.80 271.65 271.65 0.1K
12:11 271.55 271.55 271.55 271.55 0.3K
12:14 271.60 271.60 271.60 271.60 0.0K
12:15 271.55 271.55 271.55 271.55 0.0K
12:16 271.75 271.75 271.55 271.55 0.0K
12:17 271.70 271.70 271.70 271.70 0.0K
12:18 271.70 271.70 271.55 271.70 0.3K
12:19 271.70 271.70 271.70 271.70 0.0K
12:20 271.50 271.70 271.50 271.70 0.1K
12:21 271.70 271.70 271.50 271.50 0.5K
12:22 271.50 271.50 271.50 271.50 0.3K
12:23 271.45 271.45 271.45 271.45 0.7K
12:24 271.50 271.50 271.50 271.50 0.1K
12:25 271.40 271.40 271.30 271.30 1.1K
12:26 271.30 271.30 271.30 271.30 0.0K
12:27 271.40 271.40 271.40 271.40 0.0K
12:28 271.30 271.55 270.85 271.55 6.0K
12:29 271.65 271.65 271.60 271.60 1.2K
12:30 271.40 271.60 271.40 271.60 1.1K
12:31 271.35 271.90 271.35 271.90 0.7K
12:32 271.50 271.70 271.50 271.70 0.3K
12:33 271.90 271.90 271.90 271.90 0.7K
12:34 271.75 271.75 271.75 271.75 0.0K
12:35 271.65 271.65 271.65 271.65 0.2K
12:37 271.85 271.85 271.85 271.85 0.0K
12:38 271.70 271.90 271.50 271.65 1.4K
12:39 271.65 271.65 271.65 271.65 0.0K
12:40 271.85 271.85 271.75 271.75 0.0K
12:41 271.75 271.75 271.75 271.75 0.2K
12:42 271.90 271.90 271.90 271.90 0.4K
12:43 271.80 272.00 271.60 271.80 0.7K
12:44 271.75 271.75 271.70 271.70 0.1K
12:45 271.85 271.85 271.85 271.85 0.1K
12:46 271.85 271.85 271.60 271.60 0.0K
12:47 271.55 271.60 271.55 271.60 0.2K
12:48 271.90 271.90 271.90 271.90 0.6K
12:49 271.90 271.90 271.55 271.55 0.2K
12:50 271.75 271.90 271.75 271.90 0.2K
12:52 271.55 271.55 271.55 271.55 0.8K
12:53 271.60 271.80 271.60 271.65 0.1K
12:55 271.75 271.75 271.75 271.75 0.0K
12:56 271.55 271.70 271.55 271.70 0.0K
12:57 271.75 271.80 271.75 271.80 0.2K
12:58 271.85 271.85 271.85 271.85 0.1K
12:59 271.60 271.60 271.60 271.60 0.2K
13:00 271.80 271.80 271.80 271.80 0.0K
13:01 271.80 271.80 271.80 271.80 0.0K
13:02 271.50 271.50 271.50 271.50 0.0K
13:03 271.50 271.70 271.50 271.70 0.2K
13:04 271.50 271.80 271.50 271.80 0.6K
13:05 271.80 271.80 271.65 271.65 0.4K
13:06 271.70 271.75 271.50 271.75 1.1K
13:07 271.50 271.50 271.50 271.50 0.2K
13:08 271.65 271.65 271.25 271.50 0.6K
13:09 271.50 271.50 271.50 271.50 1.5K
13:10 271.50 271.50 271.35 271.50 0.7K
13:11 271.50 271.50 271.25 271.25 0.6K
13:12 271.25 271.25 271.25 271.25 0.1K
13:13 271.25 271.45 271.20 271.45 0.4K
13:14 271.20 271.45 271.20 271.30 0.7K
13:15 271.45 271.45 271.45 271.45 0.0K
13:16 271.45 271.45 271.45 271.45 0.1K
13:17 271.45 271.50 271.45 271.45 0.1K
13:18 271.20 271.20 271.20 271.20 0.6K
13:19 271.25 271.25 271.25 271.25 0.1K
13:20 271.30 271.30 271.30 271.30 0.0K
13:21 271.50 271.60 271.50 271.60 0.1K
13:22 271.50 271.50 271.50 271.50 0.0K
13:23 271.50 271.50 271.50 271.50 0.1K
13:25 271.25 271.25 271.25 271.25 0.4K
13:26 271.25 271.25 271.25 271.25 0.1K
13:27 271.45 271.45 271.25 271.45 0.0K
13:28 271.25 271.45 271.25 271.40 0.2K
13:29 271.60 271.65 271.50 271.50 0.1K
13:30 271.50 271.50 271.50 271.50 0.1K
13:32 271.50 271.50 271.50 271.50 0.0K
13:33 271.45 271.45 271.45 271.45 0.1K
13:34 271.45 271.45 271.30 271.30 0.3K
13:35 271.45 271.45 271.25 271.45 0.6K
13:36 271.25 271.45 271.25 271.40 0.0K
13:37 271.25 271.25 271.25 271.25 0.1K
13:38 271.25 271.25 271.20 271.20 0.1K
13:39 271.20 271.20 271.20 271.20 0.0K
13:40 271.20 271.20 271.20 271.20 0.1K
13:41 271.20 271.20 271.15 271.15 0.0K
13:42 271.15 271.35 271.15 271.35 0.1K
13:43 271.35 271.35 271.35 271.35 0.1K
13:44 271.40 271.40 271.35 271.35 0.1K
13:45 271.35 271.35 271.20 271.20 0.1K
13:46 271.15 271.35 271.15 271.15 0.0K
13:47 271.15 271.35 271.15 271.15 1.5K
13:48 271.15 271.45 271.15 271.45 0.9K
13:49 271.40 271.40 271.20 271.20 0.2K
13:50 271.20 271.45 271.20 271.45 0.2K
13:51 271.25 271.30 271.25 271.25 1.0K
13:52 271.25 271.25 271.25 271.25 0.0K
13:53 271.15 271.25 271.15 271.25 0.9K
13:54 271.25 271.25 271.25 271.25 0.1K
13:55 271.10 271.10 271.00 271.00 2.4K
13:56 271.00 271.20 271.00 271.20 0.5K
13:57 271.00 271.00 270.80 270.80 0.2K
13:58 270.85 270.85 270.80 270.80 0.0K
13:59 270.80 271.15 270.15 270.35 3.0K
14:00 270.10 270.50 270.10 270.40 1.3K
14:01 270.40 270.40 270.25 270.30 0.1K
14:02 270.55 270.55 270.35 270.35 0.4K
14:03 270.40 270.80 270.40 270.75 0.7K
14:04 270.75 270.75 270.75 270.75 0.1K
14:05 270.65 270.70 270.50 270.50 0.1K
14:07 270.65 270.65 270.50 270.50 0.0K
14:08 270.60 270.60 270.40 270.40 0.7K
14:09 270.05 270.15 270.05 270.15 4.8K
14:10 270.15 270.20 270.10 270.10 1.0K
14:11 270.35 270.35 270.30 270.30 0.1K
14:12 270.30 270.30 270.30 270.30 0.1K
14:13 270.30 270.55 270.30 270.55 0.8K
14:14 270.35 270.35 270.35 270.35 0.5K
14:15 270.35 270.35 270.35 270.35 0.0K
14:16 270.60 270.60 270.60 270.60 0.2K
14:17 270.35 270.35 270.10 270.20 0.5K
14:18 270.20 270.20 270.20 270.20 0.2K
14:19 270.40 270.40 270.40 270.40 0.0K
14:20 270.15 270.15 270.00 270.00 2.4K
14:21 270.00 270.20 270.00 270.10 0.2K
14:22 270.10 270.10 270.10 270.10 0.4K
14:23 270.10 270.30 270.10 270.30 0.0K
14:24 270.30 270.30 270.00 270.00 0.5K
14:25 270.10 270.10 270.10 270.10 1.9K
14:26 270.10 270.30 270.10 270.10 0.1K
14:27 270.25 270.25 270.05 270.05 0.2K
14:28 270.00 270.00 270.00 270.00 0.0K
14:29 270.05 270.20 270.05 270.20 0.1K
14:30 270.20 270.20 270.20 270.20 0.2K
14:32 270.20 270.20 270.15 270.15 2.3K
14:33 270.15 270.15 270.15 270.15 1.3K
14:34 270.15 270.15 270.15 270.15 0.1K
14:35 270.35 270.40 270.35 270.40 0.0K
14:36 270.25 270.25 270.25 270.25 0.0K
14:37 270.15 270.30 270.15 270.30 0.6K
14:38 270.10 270.30 270.10 270.30 0.2K
14:39 270.30 270.30 270.30 270.30 0.0K
14:40 270.10 270.35 270.10 270.35 0.2K
14:41 270.15 270.40 270.15 270.40 0.0K
14:42 270.15 270.40 270.15 270.40 0.1K
14:43 270.20 270.35 270.10 270.35 0.1K
14:44 270.15 270.15 270.15 270.15 0.0K
14:45 270.45 270.50 270.35 270.50 0.1K
14:46 270.50 270.60 270.35 270.60 0.5K
14:47 270.60 270.60 270.60 270.60 0.0K
14:48 270.60 270.60 270.60 270.60 0.1K
14:49 270.60 270.60 270.35 270.35 0.1K
14:50 270.50 270.50 270.50 270.50 0.1K
14:51 270.50 270.50 270.50 270.50 0.1K
14:52 270.50 270.50 270.35 270.35 1.3K
14:53 270.40 270.40 270.40 270.40 0.0K
14:54 270.40 270.40 270.40 270.40 0.0K
14:55 270.35 270.40 270.35 270.40 0.1K
14:56 270.50 270.50 270.50 270.50 3.0K
14:57 270.30 270.30 270.30 270.30 0.1K
14:58 270.10 270.25 270.00 270.00 4.0K
14:59 270.05 270.10 270.00 270.10 1.9K
15:00 270.25 270.25 270.25 270.25 0.0K
15:01 270.20 270.20 270.00 270.20 0.8K
15:02 269.80 270.00 269.80 270.00 1.1K
15:03 270.25 270.25 270.00 270.20 2.0K
15:04 270.25 270.25 270.05 270.05 0.2K
15:05 270.05 270.05 269.95 269.95 3.7K
15:06 269.95 270.10 269.95 270.05 0.5K
15:07 270.25 270.30 270.00 270.05 0.2K
15:08 269.95 270.00 269.85 269.85 2.6K
15:09 270.05 270.20 269.75 270.10 1.9K
15:10 270.05 270.05 269.80 269.85 1.1K
15:11 270.00 270.00 269.85 269.85 0.1K
15:12 269.85 269.85 269.85 269.85 0.2K
15:13 269.85 269.85 269.85 269.85 0.6K
15:14 269.95 269.95 269.85 269.85 1.2K
15:15 269.85 270.15 269.85 270.15 0.9K
15:16 269.90 270.15 269.85 269.90 1.3K
15:17 270.00 270.10 270.00 270.10 1.7K
15:18 270.05 270.20 270.00 270.05 3.1K
15:19 270.05 270.05 269.80 269.95 3.6K
15:20 269.60 269.70 269.50 269.50 2.4K
15:21 269.70 269.80 269.70 269.80 2.1K
15:22 269.80 269.95 269.80 269.95 0.4K
15:23 269.95 270.50 269.95 270.50 2.4K
15:24 269.95 270.50 269.95 270.50 14.2K
15:25 270.00 270.40 270.00 270.40 0.8K
15:26 270.40 270.45 270.40 270.40 0.4K
15:27 270.25 270.35 270.25 270.30 2.6K
15:28 270.30 270.30 270.10 270.10 3.9K
15:29 270.05 270.60 270.00 270.00 1.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles