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
09:07 271.00 271.00 271.00 271.00 0.7K
09:15 271.25 271.25 270.15 270.90 14.9K
09:16 270.15 271.50 270.15 270.80 10.9K
09:17 270.20 270.85 270.20 270.55 5.8K
09:18 270.45 270.80 269.00 269.25 15.8K
09:19 269.50 270.00 269.25 270.00 7.0K
09:20 269.90 270.85 269.90 270.85 2.8K
09:21 270.30 270.35 269.90 270.25 14.0K
09:22 270.05 270.50 270.00 270.00 5.1K
09:23 269.95 270.50 269.95 270.50 6.8K
09:24 270.50 270.90 270.45 270.90 4.5K
09:25 270.80 270.80 270.40 270.40 2.0K
09:26 270.40 270.45 270.20 270.40 2.0K
09:27 270.45 270.45 270.15 270.40 1.2K
09:28 270.15 270.70 269.75 270.50 6.3K
09:29 270.40 270.40 270.20 270.20 0.2K
09:30 270.20 270.45 270.05 270.45 1.8K
09:31 270.25 270.70 270.25 270.45 1.0K
09:32 270.45 270.45 270.20 270.45 0.6K
09:33 270.45 270.45 270.25 270.25 0.6K
09:34 270.25 270.65 270.25 270.50 3.2K
09:35 270.65 270.65 270.50 270.65 0.6K
09:36 270.50 271.00 270.45 271.00 4.9K
09:37 271.00 271.00 270.55 270.55 0.8K
09:38 270.50 270.55 270.35 270.55 0.4K
09:39 270.55 270.80 270.55 270.60 0.6K
09:40 270.60 270.80 270.55 270.75 2.2K
09:41 270.75 271.15 270.60 271.10 4.1K
09:42 271.10 271.50 270.70 271.50 6.8K
09:43 271.60 271.60 270.95 271.15 0.2K
09:44 271.15 271.40 271.05 271.25 2.8K
09:45 271.40 271.50 270.85 270.85 1.6K
09:46 270.85 270.90 270.85 270.85 1.2K
09:47 270.90 271.20 270.90 271.10 1.4K
09:48 271.00 271.00 270.85 270.85 0.3K
09:49 270.65 270.75 270.50 270.50 3.3K
09:50 270.50 271.10 270.50 271.05 3.0K
09:51 270.85 271.10 270.85 271.10 0.3K
09:52 271.05 271.05 270.55 270.80 0.4K
09:53 270.85 270.90 270.00 270.00 21.7K
09:54 269.90 270.20 269.85 270.20 3.8K
09:55 270.20 270.20 269.85 269.85 1.2K
09:56 270.00 270.40 270.00 270.25 1.9K
09:57 270.20 270.20 269.85 270.05 0.8K
09:58 270.20 270.20 269.85 270.00 1.5K
09:59 270.05 270.40 270.05 270.40 1.7K
10:00 270.40 270.40 270.15 270.40 1.1K
10:01 270.35 270.35 270.35 270.35 1.1K
10:02 270.05 270.05 270.00 270.00 0.7K
10:03 270.00 270.00 270.00 270.00 0.3K
10:04 270.10 270.10 270.00 270.00 0.1K
10:05 270.00 270.10 270.00 270.10 0.1K
10:06 270.00 270.10 270.00 270.10 1.1K
10:07 270.10 270.10 270.10 270.10 0.1K
10:08 270.10 270.50 270.10 270.35 2.0K
10:09 270.50 270.50 270.20 270.20 0.7K
10:10 270.45 270.45 270.05 270.35 0.6K
10:11 270.30 270.30 270.10 270.10 0.2K
10:12 270.10 270.30 270.10 270.30 0.8K
10:13 270.30 270.30 270.15 270.30 0.0K
10:14 270.05 270.25 270.00 270.00 2.6K
10:15 270.25 270.25 270.00 270.05 1.3K
10:16 270.00 270.00 269.80 269.85 1.8K
10:17 269.85 270.20 269.65 269.80 3.8K
10:18 269.80 269.90 269.65 269.90 0.9K
10:19 269.65 269.90 269.60 269.60 0.2K
10:20 269.85 270.35 269.65 270.35 2.5K
10:21 270.35 270.60 270.30 270.35 1.2K
10:22 270.35 270.60 270.35 270.60 0.1K
10:23 270.50 270.60 270.30 270.60 2.7K
10:24 270.60 270.60 270.55 270.60 0.1K
10:25 270.80 270.80 270.40 270.40 2.4K
10:26 270.35 270.35 270.10 270.30 0.6K
10:27 270.30 270.65 270.30 270.65 1.1K
10:28 270.65 270.65 270.30 270.30 0.2K
10:29 270.40 270.40 270.35 270.35 0.0K
10:30 270.35 270.35 270.30 270.30 0.2K
10:31 270.30 270.35 270.30 270.35 0.2K
10:32 270.35 270.40 270.30 270.40 0.8K
10:33 270.30 270.40 270.30 270.30 0.1K
10:34 270.40 270.40 270.40 270.40 0.1K
10:35 270.40 270.40 270.30 270.30 0.2K
10:36 270.50 270.50 270.00 270.30 4.0K
10:37 270.25 270.25 270.05 270.05 0.0K
10:38 270.05 270.05 270.00 270.05 0.5K
10:39 270.05 270.35 270.05 270.35 1.1K
10:40 270.15 270.25 270.05 270.25 4.4K
10:41 270.25 270.30 270.25 270.30 0.1K
10:42 270.30 270.40 270.10 270.30 0.1K
10:43 270.30 270.30 270.00 270.00 0.4K
10:44 269.80 269.95 269.80 269.95 2.0K
10:45 270.15 270.30 270.00 270.30 0.4K
10:46 270.40 270.40 270.40 270.40 0.0K
10:47 270.30 270.50 270.30 270.50 1.1K
10:48 270.50 270.50 270.45 270.45 0.5K
10:49 270.50 270.50 270.50 270.50 1.7K
10:50 270.50 270.60 270.50 270.60 0.9K
10:51 270.60 270.60 270.50 270.50 0.1K
10:52 270.40 270.60 270.40 270.60 1.2K
10:53 270.35 270.35 270.35 270.35 0.3K
10:54 270.60 270.60 270.40 270.60 0.1K
10:55 270.40 270.45 270.30 270.40 0.3K
10:56 270.45 270.45 270.45 270.45 0.0K
10:57 270.45 270.85 270.45 270.85 6.6K
10:58 270.90 271.00 270.80 270.80 0.5K
10:59 270.80 270.90 270.80 270.90 0.1K
11:00 270.85 270.85 270.60 270.80 0.7K
11:01 270.60 270.75 270.60 270.60 0.2K
11:02 270.65 270.80 270.65 270.75 1.1K
11:03 270.75 270.75 270.40 270.40 0.4K
11:04 270.45 270.55 270.30 270.55 0.6K
11:05 270.70 270.70 270.65 270.65 0.1K
11:06 270.45 270.65 270.45 270.65 0.0K
11:08 270.30 270.35 270.30 270.30 1.2K
11:09 270.30 270.30 270.30 270.30 0.1K
11:10 270.30 270.65 270.30 270.40 1.1K
11:11 270.50 270.70 270.50 270.70 0.7K
11:12 270.45 270.70 270.45 270.70 0.0K
11:13 270.80 270.80 270.45 270.45 0.8K
11:14 270.50 270.70 270.50 270.70 0.0K
11:15 270.70 270.70 270.50 270.50 0.2K
11:17 270.50 270.80 270.50 270.80 0.5K
11:18 270.90 270.90 270.80 270.80 0.1K
11:19 270.80 270.80 270.65 270.65 0.8K
11:20 270.55 270.65 270.50 270.65 0.1K
11:21 270.65 270.65 270.65 270.65 0.0K
11:22 270.55 270.70 270.55 270.70 0.1K
11:23 270.70 270.80 270.70 270.80 0.2K
11:24 270.80 270.80 270.75 270.75 0.1K
11:25 270.70 270.70 270.70 270.70 0.1K
11:26 270.70 270.70 270.45 270.45 0.1K
11:27 270.45 270.45 270.45 270.45 0.0K
11:28 270.30 270.45 270.30 270.45 0.0K
11:29 270.45 270.45 270.45 270.45 0.1K
11:30 270.45 270.45 270.45 270.45 0.1K
11:31 270.60 270.60 270.60 270.60 0.0K
11:32 270.30 270.65 270.30 270.65 0.7K
11:33 270.60 270.60 270.30 270.30 0.6K
11:34 270.30 270.75 270.25 270.75 0.7K
11:35 270.55 270.55 270.55 270.55 0.0K
11:36 270.55 270.55 270.55 270.55 0.1K
11:37 270.50 270.70 270.50 270.50 0.2K
11:38 270.50 270.50 270.50 270.50 0.4K
11:39 270.50 270.50 270.50 270.50 0.1K
11:40 270.55 270.60 270.40 270.50 0.7K
11:41 270.75 271.15 270.75 271.15 7.7K
11:42 271.10 271.10 270.80 270.80 0.2K
11:43 270.95 270.95 270.65 270.65 0.1K
11:44 270.65 270.65 270.65 270.65 0.5K
11:45 270.55 270.70 270.55 270.70 1.0K
11:46 270.45 270.45 270.45 270.45 0.1K
11:47 270.40 270.45 270.40 270.45 0.3K
11:48 270.40 270.40 270.40 270.40 0.2K
11:49 270.60 270.60 270.60 270.60 0.1K
11:50 270.60 270.60 270.60 270.60 0.0K
11:51 270.60 270.60 270.60 270.60 0.0K
11:52 270.50 270.60 270.40 270.60 1.4K
11:53 270.65 270.65 270.65 270.65 0.0K
11:54 270.65 270.80 270.65 270.80 0.2K
11:55 270.80 270.80 270.65 270.65 0.6K
11:56 270.85 270.85 270.45 270.50 2.2K
11:57 270.80 270.80 270.65 270.65 0.0K
11:58 270.65 270.80 270.65 270.80 0.1K
11:59 270.80 270.80 270.80 270.80 0.0K
12:00 270.80 270.80 270.80 270.80 0.0K
12:01 270.80 270.80 270.50 270.50 0.1K
12:02 270.70 270.70 270.70 270.70 0.0K
12:03 270.50 270.70 270.50 270.70 0.0K
12:04 270.70 270.70 270.70 270.70 0.0K
12:05 270.50 270.80 270.50 270.80 0.5K
12:06 270.65 271.10 270.65 271.05 4.2K
12:07 270.95 270.95 270.75 270.75 0.4K
12:08 270.95 271.15 270.75 270.75 0.5K
12:09 270.80 270.80 270.75 270.75 0.1K
12:10 270.70 270.70 270.55 270.55 0.1K
12:11 270.55 270.55 270.30 270.55 2.4K
12:12 270.80 270.80 270.60 270.80 0.3K
12:13 270.80 270.80 270.60 270.60 0.0K
12:14 270.60 270.60 270.60 270.60 0.1K
12:15 270.60 270.75 270.40 270.60 2.0K
12:16 270.80 270.80 270.80 270.80 0.0K
12:17 270.80 270.80 270.60 270.60 0.3K
12:18 270.60 270.60 270.60 270.60 0.1K
12:19 270.60 270.80 270.60 270.60 0.0K
12:20 270.60 270.60 270.60 270.60 0.0K
12:21 270.60 270.80 270.40 270.40 0.3K
12:22 270.35 270.55 270.35 270.55 0.2K
12:23 270.70 270.80 270.55 270.55 0.4K
12:24 271.10 271.35 270.90 271.30 4.7K
12:25 271.25 271.25 271.20 271.25 0.7K
12:26 271.30 271.30 271.25 271.25 0.5K
12:27 271.00 271.20 271.00 271.00 0.0K
12:28 270.85 270.85 270.85 270.85 0.1K
12:29 270.85 271.20 270.85 271.20 0.5K
12:30 270.95 271.20 270.90 270.90 0.2K
12:31 270.70 270.95 270.70 270.95 1.1K
12:32 271.20 271.20 271.05 271.20 0.5K
12:33 271.15 271.15 271.15 271.15 0.4K
12:34 271.20 271.90 271.05 271.90 41.5K
12:35 272.10 272.30 271.90 272.00 7.5K
12:36 271.85 272.10 271.85 272.10 2.4K
12:37 272.40 272.45 272.15 272.45 2.5K
12:38 272.50 272.90 272.40 272.90 6.1K
12:39 272.70 272.80 272.25 272.40 1.7K
12:40 272.25 272.25 272.00 272.05 0.5K
12:41 272.00 272.25 272.00 272.10 0.3K
12:42 272.35 272.50 272.35 272.35 0.9K
12:43 272.25 272.25 272.10 272.20 0.4K
12:44 272.20 272.20 272.15 272.15 0.2K
12:45 271.85 271.95 271.60 271.60 0.6K
12:46 271.65 271.65 271.30 271.30 1.2K
12:47 271.65 271.65 271.50 271.50 0.2K
12:48 271.60 271.60 271.30 271.40 3.4K
12:49 271.40 271.55 271.40 271.55 0.3K
12:50 271.55 271.55 271.55 271.55 0.7K
12:51 271.55 271.65 271.55 271.55 0.2K
12:52 271.55 271.55 271.55 271.55 0.3K
12:53 271.60 271.65 271.60 271.65 0.2K
12:54 271.90 271.90 271.80 271.80 0.7K
12:55 271.85 271.85 271.60 271.60 0.1K
12:56 271.95 271.95 271.65 271.65 1.5K
12:57 271.90 271.90 271.60 271.60 0.1K
12:58 271.80 271.80 271.60 271.60 0.1K
12:59 271.80 271.80 271.80 271.80 0.0K
13:01 271.80 271.80 271.65 271.65 1.4K
13:02 271.65 271.65 271.55 271.55 0.3K
13:03 271.65 271.65 271.65 271.65 0.2K
13:04 271.55 271.95 271.55 271.65 1.0K
13:05 271.70 271.70 271.60 271.60 0.1K
13:07 271.60 271.85 271.60 271.75 0.5K
13:08 271.50 271.50 271.50 271.50 0.0K
13:09 271.50 271.65 271.45 271.45 0.1K
13:10 271.40 271.40 271.35 271.35 0.5K
13:11 271.35 271.35 271.35 271.35 0.8K
13:12 271.35 271.35 271.35 271.35 0.0K
13:13 271.30 271.30 271.30 271.30 0.3K
13:14 271.10 271.35 271.10 271.35 1.5K
13:15 271.00 271.15 271.00 271.15 0.9K
13:16 271.35 271.35 271.20 271.20 0.0K
13:17 271.20 271.20 271.20 271.20 0.0K
13:19 271.45 271.45 271.25 271.25 0.4K
13:20 271.10 271.10 271.10 271.10 0.1K
13:21 271.30 271.30 271.10 271.30 0.1K
13:22 271.20 271.30 271.10 271.10 0.1K
13:23 271.30 271.30 271.00 271.00 0.8K
13:24 271.30 271.45 271.30 271.45 0.9K
13:25 271.45 271.70 271.45 271.70 0.2K
13:26 271.50 271.70 271.50 271.70 0.2K
13:27 271.40 271.50 271.40 271.50 0.3K
13:28 271.50 271.70 271.50 271.70 0.0K
13:29 271.45 271.65 271.45 271.65 0.1K
13:30 271.70 271.70 271.40 271.40 0.5K
13:31 271.50 271.50 271.35 271.35 0.3K
13:32 271.65 271.65 271.65 271.65 0.0K
13:33 271.70 271.70 271.70 271.70 0.5K
13:34 271.60 271.60 271.15 271.15 0.2K
13:35 271.55 271.55 271.55 271.55 1.6K
13:37 271.40 271.40 271.20 271.20 0.0K
13:38 271.15 271.40 271.15 271.40 0.5K
13:39 271.40 271.40 271.20 271.40 0.0K
13:40 271.10 271.10 271.10 271.10 0.3K
13:41 271.10 271.35 271.10 271.10 0.4K
13:42 271.15 271.15 271.15 271.15 0.0K
13:43 271.30 271.35 271.15 271.15 0.2K
13:44 271.50 271.50 271.30 271.30 2.5K
13:45 271.10 271.45 271.10 271.45 0.2K
13:46 271.40 271.40 271.00 271.00 2.0K
13:48 271.05 271.15 271.05 271.15 0.1K
13:49 271.00 271.15 271.00 271.15 0.2K
13:50 271.25 271.25 271.05 271.05 0.0K
13:51 271.25 271.25 271.00 271.20 0.3K
13:52 271.25 271.45 271.25 271.45 0.3K
13:53 271.40 271.40 271.40 271.40 0.3K
13:54 271.40 271.40 271.40 271.40 0.2K
13:55 271.25 271.25 271.15 271.15 1.0K
13:56 271.15 271.35 271.15 271.25 1.0K
13:57 271.25 271.60 271.25 271.60 0.6K
13:58 271.70 271.70 271.70 271.70 0.1K
13:59 271.55 271.55 271.35 271.35 1.8K
14:00 271.05 271.05 271.00 271.00 0.4K
14:01 271.00 271.40 271.00 271.35 1.6K
14:02 271.20 271.20 271.20 271.20 0.1K
14:03 271.00 271.20 271.00 271.20 0.1K
14:04 271.20 271.20 271.05 271.20 0.0K
14:05 271.20 271.20 271.05 271.05 0.1K
14:06 271.05 271.05 271.00 271.00 0.4K
14:07 271.05 271.45 271.05 271.45 0.7K
14:08 271.30 271.30 271.10 271.10 0.0K
14:09 271.00 271.20 271.00 271.20 0.1K
14:10 271.20 271.20 271.20 271.20 0.1K
14:11 271.25 271.25 271.25 271.25 0.1K
14:12 271.05 271.25 271.05 271.15 0.2K
14:13 271.30 271.30 271.00 271.00 0.2K
14:15 271.00 271.00 270.60 270.60 1.3K
14:16 270.80 270.80 270.50 270.50 0.5K
14:17 271.00 271.15 271.00 271.15 2.2K
14:18 271.15 271.15 270.90 270.90 0.3K
14:19 270.90 270.90 270.90 270.90 0.5K
14:20 271.10 271.10 270.90 270.90 0.5K
14:21 270.90 270.90 270.90 270.90 0.0K
14:22 270.90 271.05 270.90 271.05 0.1K
14:23 270.90 270.90 270.90 270.90 0.2K
14:24 270.90 270.90 270.90 270.90 0.3K
14:25 271.00 271.00 271.00 271.00 0.3K
14:26 271.00 271.00 271.00 271.00 0.0K
14:27 270.90 270.90 270.90 270.90 0.0K
14:29 270.60 270.75 270.60 270.60 0.3K
14:30 270.55 270.60 270.55 270.60 0.5K
14:31 270.60 271.00 270.60 271.00 0.6K
14:32 270.55 270.55 270.55 270.55 1.1K
14:33 270.60 270.60 270.60 270.60 0.1K
14:34 270.85 270.95 270.85 270.95 0.4K
14:35 270.70 271.35 270.70 271.35 7.9K
14:36 271.20 271.25 271.05 271.25 0.3K
14:37 271.20 271.20 271.20 271.20 0.1K
14:38 271.00 271.00 271.00 271.00 0.0K
14:39 271.00 271.00 271.00 271.00 0.0K
14:40 271.15 271.20 271.15 271.20 0.4K
14:41 271.20 271.20 271.20 271.20 0.1K
14:42 271.05 271.15 271.05 271.15 0.3K
14:43 271.15 271.80 271.15 271.80 1.4K
14:44 271.50 271.80 271.45 271.45 2.4K
14:45 271.75 271.75 271.70 271.70 0.4K
14:46 271.30 271.45 271.30 271.35 0.1K
14:47 271.40 271.50 271.35 271.35 5.7K
14:48 271.45 271.45 271.20 271.20 0.0K
14:49 271.50 271.50 271.50 271.50 0.3K
14:50 271.25 271.50 271.25 271.50 0.8K
14:51 271.35 271.35 271.15 271.15 0.8K
14:52 271.15 271.35 271.15 271.35 0.1K
14:53 271.35 271.35 271.20 271.20 1.3K
14:54 271.20 271.20 271.15 271.15 0.8K
14:55 271.05 271.05 271.00 271.05 3.0K
14:56 271.40 271.40 271.35 271.35 0.2K
14:57 271.45 271.70 271.25 271.70 0.6K
14:58 271.50 271.60 271.50 271.60 0.1K
14:59 271.30 271.30 271.10 271.10 2.3K
15:00 271.30 271.30 271.30 271.30 0.0K
15:01 271.10 271.45 271.00 271.45 1.7K
15:02 271.10 271.40 271.10 271.15 0.1K
15:03 271.30 271.30 271.15 271.30 0.1K
15:04 271.05 271.30 271.05 271.05 0.2K
15:05 271.00 271.20 271.00 271.00 1.3K
15:06 271.35 271.35 271.10 271.10 0.4K
15:07 271.15 271.30 271.10 271.10 0.6K
15:08 271.35 271.35 271.00 271.00 4.8K
15:09 270.75 271.00 270.75 271.00 5.4K
15:10 271.15 271.15 270.75 271.10 5.8K
15:11 271.15 271.40 271.15 271.25 1.9K
15:12 271.25 271.25 271.00 271.20 0.8K
15:13 271.25 271.25 271.00 271.00 0.7K
15:14 271.00 271.15 271.00 271.00 1.7K
15:15 271.00 271.20 270.75 270.75 7.9K
15:16 270.80 271.00 270.80 271.00 2.3K
15:17 271.00 271.00 271.00 271.00 6.5K
15:18 271.30 271.30 271.00 271.30 4.5K
15:19 271.00 271.10 271.00 271.00 2.5K
15:20 271.05 271.25 271.00 271.25 7.6K
15:21 271.25 271.25 271.00 271.00 2.1K
15:22 271.00 271.05 271.00 271.05 2.5K
15:23 271.00 271.05 271.00 271.05 1.6K
15:24 271.30 271.45 271.10 271.15 4.5K
15:25 271.00 271.10 271.00 271.00 1.5K
15:26 271.00 271.15 271.00 271.00 1.1K
15:27 270.80 271.25 270.80 271.25 3.3K
15:28 271.40 271.80 271.30 271.70 3.0K
15:29 271.80 271.80 271.10 271.10 3.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles