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
09:07 271.95 271.95 271.95 271.95 0.8K
09:15 272.00 272.50 270.70 270.70 9.8K
09:16 271.75 271.75 271.20 271.55 17.5K
09:17 271.55 272.15 271.55 272.15 25.7K
09:18 271.90 272.30 271.40 272.20 19.1K
09:19 272.20 272.35 272.00 272.00 6.0K
09:20 272.20 272.20 271.80 271.95 2.3K
09:21 271.95 272.15 271.80 271.80 1.1K
09:22 271.95 271.95 271.30 271.50 3.6K
09:23 271.55 272.00 271.35 271.60 2.9K
09:24 271.10 271.10 270.65 270.80 5.4K
09:25 270.85 270.85 270.45 270.45 4.3K
09:26 270.60 270.65 270.25 270.50 4.6K
09:27 270.65 270.65 270.00 270.00 2.8K
09:28 269.85 270.00 269.85 269.90 11.7K
09:29 270.00 270.00 269.70 269.70 3.3K
09:30 269.80 269.85 269.70 269.70 1.7K
09:31 269.80 270.00 269.80 270.00 1.6K
09:32 269.80 270.35 269.80 270.35 1.5K
09:33 270.20 270.20 269.80 269.85 2.4K
09:34 269.85 270.15 269.80 270.00 0.4K
09:35 269.80 270.00 269.80 270.00 0.5K
09:36 270.00 270.15 269.80 270.15 0.5K
09:37 270.35 270.40 270.20 270.40 1.9K
09:38 270.30 270.45 270.00 270.00 1.3K
09:39 270.10 270.35 270.05 270.30 1.1K
09:40 270.20 270.60 270.20 270.55 0.7K
09:41 270.85 270.85 270.70 270.70 0.6K
09:42 270.70 270.75 270.70 270.75 0.5K
09:43 270.75 270.75 270.20 270.20 1.1K
09:44 270.20 270.40 270.20 270.25 1.6K
09:45 270.20 270.55 270.20 270.25 1.5K
09:46 270.10 270.10 269.60 269.60 6.2K
09:47 269.80 270.00 269.80 269.85 1.0K
09:48 269.85 269.95 269.85 269.95 0.3K
09:49 270.00 270.00 269.85 269.85 0.5K
09:50 269.60 270.00 269.60 270.00 2.2K
09:51 269.85 270.00 269.80 269.80 1.3K
09:52 269.85 269.95 269.75 269.75 0.6K
09:53 269.70 270.00 269.70 270.00 2.2K
09:54 269.90 269.95 269.80 269.85 1.6K
09:55 269.95 269.95 269.80 269.80 0.4K
09:56 269.90 269.90 269.75 269.75 0.3K
09:57 269.90 269.90 269.60 269.60 1.2K
09:58 269.20 269.40 269.15 269.40 2.2K
09:59 269.20 269.80 269.20 269.80 2.4K
10:00 269.65 269.80 269.65 269.80 0.5K
10:01 269.80 269.80 269.25 269.50 1.0K
10:02 269.50 269.55 269.45 269.50 0.6K
10:03 269.50 269.55 269.50 269.50 0.3K
10:04 269.50 269.70 269.50 269.60 0.7K
10:05 269.50 269.55 269.50 269.50 0.3K
10:06 269.80 270.65 269.65 270.65 4.6K
10:07 270.65 270.65 270.25 270.25 3.5K
10:08 270.25 270.25 270.00 270.15 0.4K
10:09 270.20 270.25 270.05 270.05 0.4K
10:10 270.20 270.25 270.20 270.20 0.1K
10:11 270.20 270.20 270.15 270.15 0.2K
10:12 270.20 270.25 270.20 270.20 0.2K
10:13 270.20 270.20 270.05 270.20 0.7K
10:14 270.20 270.20 270.20 270.20 0.3K
10:15 270.20 270.20 270.10 270.10 0.1K
10:16 270.10 270.25 270.10 270.15 0.1K
10:17 270.10 270.15 270.10 270.15 0.4K
10:18 270.10 270.15 270.10 270.15 0.2K
10:19 270.15 270.40 270.15 270.15 3.0K
10:20 270.15 270.40 270.15 270.25 0.7K
10:21 270.25 270.25 270.20 270.20 0.1K
10:22 270.20 270.45 270.10 270.40 0.6K
10:23 270.30 270.40 270.30 270.40 0.3K
10:24 270.40 270.45 270.30 270.45 0.6K
10:25 270.45 270.75 270.45 270.75 0.5K
10:26 270.70 270.70 270.50 270.55 0.3K
10:27 270.70 270.70 270.70 270.70 0.0K
10:28 270.70 270.85 270.60 270.80 1.2K
10:29 270.55 270.75 270.55 270.75 0.4K
10:30 270.50 270.80 270.50 270.80 1.3K
10:31 270.85 270.85 270.75 270.85 1.0K
10:32 270.90 270.90 270.75 270.85 2.4K
10:33 270.85 270.85 270.85 270.85 1.0K
10:34 270.85 270.85 270.75 270.75 0.1K
10:35 270.75 270.80 270.75 270.75 0.1K
10:36 270.70 270.70 270.45 270.55 0.9K
10:37 270.55 270.55 270.55 270.55 0.1K
10:38 270.25 270.60 270.25 270.35 1.8K
10:39 270.50 270.50 270.20 270.20 1.4K
10:40 270.50 270.50 270.40 270.40 0.0K
10:41 270.50 270.60 270.45 270.45 0.2K
10:42 270.40 270.55 270.40 270.40 0.4K
10:43 270.40 270.40 270.40 270.40 0.3K
10:44 270.40 270.40 270.40 270.40 0.0K
10:45 270.40 270.50 270.25 270.50 0.6K
10:46 270.60 270.60 270.50 270.55 0.6K
10:47 270.50 270.60 270.40 270.60 0.9K
10:48 270.40 270.40 270.40 270.40 0.0K
10:49 270.45 270.85 270.45 270.85 2.4K
10:50 270.85 270.85 270.60 270.85 1.5K
10:51 270.80 271.05 270.80 271.00 1.8K
10:52 271.20 271.20 271.15 271.20 0.3K
10:53 271.20 271.20 271.15 271.15 0.5K
10:54 271.00 271.00 271.00 271.00 0.3K
10:55 271.00 271.00 271.00 271.00 1.5K
10:56 271.10 271.10 271.00 271.00 0.4K
10:57 271.00 271.10 271.00 271.10 0.2K
10:58 271.00 271.00 271.00 271.00 0.2K
10:59 271.00 271.15 271.00 271.00 0.8K
11:00 270.90 271.05 270.85 271.05 0.5K
11:01 271.05 271.05 271.05 271.05 0.0K
11:02 271.05 271.15 271.05 271.15 0.0K
11:03 271.15 271.15 271.05 271.05 0.2K
11:04 271.20 271.20 271.10 271.10 0.4K
11:05 271.00 271.20 270.90 270.90 0.8K
11:06 271.00 271.10 270.80 270.80 0.4K
11:07 270.80 271.15 270.80 271.10 0.9K
11:08 271.10 271.10 270.90 270.90 0.5K
11:09 271.10 271.10 270.85 270.85 0.0K
11:10 270.90 270.90 270.85 270.90 0.1K
11:11 270.80 270.80 270.80 270.80 0.6K
11:12 270.80 270.90 270.80 270.90 0.3K
11:13 270.90 270.90 270.90 270.90 0.1K
11:14 270.90 270.90 270.90 270.90 0.2K
11:15 270.65 270.85 270.65 270.85 0.5K
11:16 270.60 271.10 270.60 271.00 0.8K
11:17 270.90 270.90 270.90 270.90 0.1K
11:18 270.90 271.00 270.90 270.95 0.0K
11:19 270.95 270.95 270.95 270.95 0.4K
11:20 271.00 271.20 271.00 271.20 1.2K
11:21 271.15 271.15 271.00 271.00 0.0K
11:22 271.00 271.00 271.00 271.00 0.1K
11:23 271.00 271.00 270.85 270.85 0.1K
11:24 270.90 270.90 270.85 270.85 0.1K
11:25 270.85 271.00 270.85 271.00 0.3K
11:26 271.00 271.00 271.00 271.00 0.2K
11:27 270.95 270.95 270.85 270.85 0.0K
11:28 270.85 270.95 270.85 270.95 0.2K
11:29 270.95 270.95 270.95 270.95 0.1K
11:30 270.95 270.95 270.50 270.50 1.9K
11:31 270.70 270.85 270.70 270.85 0.0K
11:32 270.90 270.90 270.90 270.90 0.2K
11:34 270.75 270.75 270.75 270.75 0.1K
11:35 270.75 270.75 270.75 270.75 0.7K
11:36 270.75 270.90 270.75 270.75 0.0K
11:37 270.90 270.90 270.55 270.65 1.0K
11:38 270.95 270.95 270.95 270.95 0.5K
11:39 270.90 270.90 270.60 270.85 0.2K
11:40 270.65 270.95 270.65 270.70 1.1K
11:41 270.70 271.00 270.70 271.00 0.2K
11:42 270.70 270.90 270.65 270.65 1.6K
11:43 270.65 270.85 270.50 270.75 0.6K
11:44 270.60 270.85 270.60 270.85 0.1K
11:45 270.65 270.65 270.65 270.65 0.1K
11:46 270.75 270.75 270.75 270.75 0.1K
11:47 270.60 270.60 270.60 270.60 0.4K
11:48 270.85 270.85 270.80 270.80 0.0K
11:49 270.60 271.00 270.55 271.00 1.7K
11:50 270.95 270.95 270.70 270.95 0.3K
11:51 270.70 270.95 270.70 270.90 0.3K
11:52 270.60 270.65 270.60 270.65 0.0K
11:53 270.60 270.85 270.60 270.85 0.5K
11:54 270.65 270.90 270.60 270.90 1.1K
11:55 270.90 270.90 270.90 270.90 0.1K
11:56 270.80 270.85 270.70 270.70 0.1K
11:57 270.70 270.70 270.70 270.70 0.0K
11:58 270.90 270.90 270.70 270.90 0.0K
11:59 270.70 270.90 270.70 270.90 1.6K
12:00 270.80 270.80 270.70 270.70 0.1K
12:01 270.70 270.70 270.60 270.60 0.2K
12:02 270.60 270.75 270.60 270.60 0.5K
12:03 270.60 270.65 270.60 270.65 1.0K
12:04 270.85 270.85 270.85 270.85 0.1K
12:05 270.60 270.85 270.60 270.85 0.6K
12:06 270.80 270.80 270.50 270.55 0.4K
12:07 270.65 270.65 270.55 270.65 0.0K
12:08 270.50 270.50 270.25 270.30 0.7K
12:09 270.30 270.30 270.20 270.30 1.3K
12:10 270.50 270.65 270.50 270.65 0.2K
12:11 270.50 270.65 270.50 270.65 0.1K
12:12 270.65 270.65 270.65 270.65 0.0K
12:13 270.65 271.25 270.30 271.25 15.1K
12:14 271.30 271.50 271.05 271.25 3.6K
12:15 271.15 271.15 271.15 271.15 0.3K
12:16 271.15 271.15 271.15 271.15 0.2K
12:17 271.15 271.25 271.15 271.25 0.1K
12:18 271.25 271.25 271.25 271.25 0.1K
12:19 271.25 271.25 271.05 271.25 0.2K
12:20 271.25 271.25 271.25 271.25 0.0K
12:21 271.20 271.20 271.20 271.20 0.0K
12:22 271.20 271.20 271.15 271.15 0.5K
12:23 270.90 270.90 270.90 270.90 0.0K
12:24 270.75 271.05 270.75 271.05 0.3K
12:25 270.80 271.15 270.80 271.15 0.1K
12:26 271.15 271.15 270.45 270.45 2.5K
12:27 270.55 270.80 270.45 270.55 0.2K
12:28 270.50 270.75 270.50 270.75 0.1K
12:29 271.05 271.05 271.05 271.05 1.0K
12:30 270.90 271.00 270.85 270.90 0.3K
12:31 270.90 271.00 270.85 271.00 0.0K
12:32 271.10 271.10 270.95 270.95 0.1K
12:33 270.85 271.10 270.85 270.90 0.8K
12:34 270.85 270.85 270.85 270.85 0.1K
12:35 271.00 271.50 270.85 270.85 9.5K
12:36 270.85 271.15 270.85 271.15 0.1K
12:37 271.15 271.15 271.00 271.00 0.0K
12:38 271.00 271.20 271.00 271.15 0.1K
12:39 271.15 271.15 271.15 271.15 0.1K
12:40 271.15 271.20 271.15 271.20 0.5K
12:41 271.25 271.25 271.20 271.20 0.2K
12:42 271.20 271.20 271.20 271.20 0.1K
12:43 271.25 271.25 271.20 271.20 0.1K
12:44 271.10 271.10 270.90 271.00 2.9K
12:45 271.00 271.00 270.90 270.90 0.6K
12:46 271.00 271.00 270.90 270.90 0.1K
12:47 270.90 270.90 270.90 270.90 0.0K
12:48 270.55 270.80 270.55 270.80 1.0K
12:49 270.90 270.90 270.80 270.80 0.2K
12:50 270.80 270.80 270.80 270.80 0.6K
12:51 270.80 270.80 270.80 270.80 0.0K
12:52 270.80 270.80 270.70 270.70 0.1K
12:53 270.70 270.70 270.70 270.70 0.0K
12:54 270.80 270.80 270.55 270.80 0.7K
12:55 270.50 270.70 270.50 270.70 1.5K
12:56 270.70 270.70 270.60 270.70 0.2K
12:57 270.70 270.70 270.50 270.50 0.5K
12:58 270.70 270.70 270.60 270.60 0.7K
12:59 270.70 270.70 270.45 270.60 0.1K
13:00 270.60 270.60 270.60 270.60 0.2K
13:01 270.70 270.80 270.70 270.80 0.2K
13:02 270.80 270.90 270.80 270.90 0.3K
13:03 270.90 270.90 270.90 270.90 0.3K
13:04 270.80 270.90 270.60 270.90 0.9K
13:05 270.90 270.90 270.90 270.90 0.3K
13:06 270.95 271.00 270.75 271.00 0.8K
13:07 271.00 271.00 270.75 270.95 1.0K
13:08 270.95 270.95 270.90 270.90 0.0K
13:09 270.90 270.90 270.90 270.90 0.1K
13:10 270.90 270.90 270.90 270.90 0.0K
13:11 270.75 270.90 270.75 270.80 2.2K
13:12 270.75 270.75 270.75 270.75 0.0K
13:13 270.75 270.80 270.65 270.80 0.1K
13:14 270.80 270.80 270.80 270.80 0.0K
13:15 270.65 270.65 270.65 270.65 0.0K
13:17 270.65 270.80 270.65 270.80 0.1K
13:18 270.80 270.80 270.80 270.80 0.0K
13:19 270.65 270.80 270.65 270.80 0.2K
13:20 270.75 270.75 270.75 270.75 0.2K
13:21 270.75 270.75 270.75 270.75 0.2K
13:22 270.75 270.75 270.75 270.75 0.1K
13:23 270.75 270.75 270.75 270.75 0.2K
13:24 270.75 270.75 270.65 270.65 0.1K
13:25 270.70 270.70 270.65 270.65 0.1K
13:26 270.65 270.65 270.65 270.65 0.1K
13:27 270.65 270.65 270.65 270.65 0.2K
13:28 270.65 270.75 270.65 270.75 0.1K
13:29 270.70 270.70 270.70 270.70 1.0K
13:30 270.65 270.65 270.40 270.40 1.2K
13:31 270.65 270.70 270.45 270.45 0.1K
13:32 270.45 270.45 270.35 270.35 0.8K
13:33 270.35 270.65 270.35 270.65 0.5K
13:34 270.65 270.65 270.40 270.40 0.0K
13:35 270.55 270.55 270.35 270.55 0.0K
13:36 270.40 270.70 270.40 270.70 0.9K
13:37 270.70 270.75 270.55 270.75 0.2K
13:38 270.55 270.75 270.55 270.55 0.4K
13:39 270.55 270.75 270.50 270.75 0.1K
13:40 270.70 270.70 270.55 270.55 0.5K
13:41 270.75 270.75 270.75 270.75 1.0K
13:42 270.75 270.90 270.65 270.70 0.0K
13:43 270.85 270.90 270.75 270.75 0.3K
13:44 270.75 270.75 270.75 270.75 0.1K
13:45 270.75 271.00 270.75 271.00 1.7K
13:46 271.00 271.00 271.00 271.00 0.1K
13:47 270.95 271.00 270.90 271.00 0.4K
13:48 270.95 270.95 270.95 270.95 0.0K
13:49 270.95 270.95 270.90 270.90 0.2K
13:50 270.90 271.00 270.90 271.00 0.2K
13:51 271.00 271.00 270.90 270.90 0.3K
13:52 270.90 270.90 270.90 270.90 0.1K
13:53 270.90 270.90 270.90 270.90 0.1K
13:54 271.00 271.00 270.90 271.00 0.0K
13:55 270.90 270.95 270.90 270.95 0.1K
13:56 270.95 270.95 270.95 270.95 0.0K
13:57 271.00 271.15 271.00 271.00 0.8K
13:58 270.90 270.90 270.90 270.90 1.9K
14:00 271.25 271.25 271.05 271.05 0.6K
14:01 270.95 271.00 270.90 270.90 0.4K
14:02 271.20 271.20 270.85 270.85 0.8K
14:03 270.95 270.95 270.85 270.85 0.2K
14:04 270.90 271.10 270.90 271.10 0.2K
14:05 271.10 271.10 271.00 271.05 0.2K
14:06 271.00 271.00 271.00 271.00 0.2K
14:07 270.85 270.85 270.80 270.80 0.1K
14:08 270.80 270.80 270.80 270.80 0.0K
14:09 270.85 271.10 270.85 270.90 1.4K
14:10 271.10 271.10 270.80 270.90 0.5K
14:11 271.10 271.10 271.05 271.05 2.8K
14:12 271.25 271.25 271.05 271.05 0.5K
14:13 271.05 271.25 271.05 271.25 0.2K
14:14 271.25 271.25 271.05 271.05 0.2K
14:15 271.05 271.25 271.05 271.10 2.0K
14:16 271.00 271.00 270.90 270.90 0.8K
14:17 270.90 270.90 270.90 270.90 0.0K
14:18 270.90 271.10 270.90 271.00 0.8K
14:19 271.00 271.00 270.90 271.00 0.2K
14:20 270.85 270.85 270.85 270.85 0.1K
14:21 270.80 270.95 270.75 270.95 0.2K
14:22 270.75 270.80 270.75 270.75 0.4K
14:23 270.95 270.95 270.80 270.80 0.5K
14:24 270.80 271.00 270.80 271.00 0.1K
14:25 270.80 271.00 270.80 270.80 1.2K
14:26 270.85 270.85 270.85 270.85 0.0K
14:27 270.85 271.00 270.85 271.00 0.1K
14:28 271.00 271.00 271.00 271.00 0.1K
14:29 271.00 271.00 271.00 271.00 0.0K
14:30 271.00 271.10 271.00 271.10 0.3K
14:31 271.10 271.10 270.95 270.95 0.6K
14:32 271.20 271.20 271.00 271.10 0.3K
14:33 271.00 271.20 271.00 271.20 0.3K
14:34 271.10 271.10 271.00 271.10 0.6K
14:35 271.10 271.10 271.00 271.00 0.6K
14:36 271.00 271.00 271.00 271.00 0.3K
14:37 270.80 271.00 270.80 271.00 0.5K
14:38 270.85 270.90 270.75 270.90 0.9K
14:39 270.75 270.80 270.75 270.80 0.6K
14:40 270.75 270.80 270.75 270.80 0.1K
14:41 270.80 270.90 270.80 270.90 0.5K
14:42 270.90 270.90 270.90 270.90 0.1K
14:44 270.90 270.90 270.90 270.90 0.4K
14:45 270.55 270.85 270.55 270.85 2.0K
14:46 270.75 270.75 270.75 270.75 0.7K
14:47 270.95 271.00 270.95 270.95 0.2K
14:48 271.00 271.20 270.65 270.95 1.7K
14:49 270.75 271.00 270.75 271.00 0.0K
14:50 270.95 271.05 270.95 271.05 5.4K
14:51 270.85 271.05 270.85 271.05 0.1K
14:52 271.05 271.10 271.05 271.05 0.2K
14:53 270.85 270.95 270.85 270.95 0.0K
14:54 270.95 270.95 270.85 270.85 0.2K
14:55 270.85 270.85 270.85 270.85 0.0K
14:56 270.85 270.90 270.80 270.80 0.1K
14:57 270.80 270.80 270.75 270.75 0.2K
14:58 270.70 270.70 270.55 270.55 1.3K
14:59 270.40 270.55 270.40 270.55 3.3K
15:00 270.60 270.60 270.55 270.55 0.9K
15:01 270.80 270.80 270.60 270.60 0.3K
15:02 270.75 270.75 270.75 270.75 0.0K
15:03 270.75 270.75 270.55 270.55 0.3K
15:04 270.50 270.70 270.40 270.50 1.2K
15:05 270.45 270.80 270.40 270.40 1.4K
15:06 270.70 270.70 270.25 270.25 3.5K
15:07 270.40 270.50 270.05 270.50 0.7K
15:08 270.55 270.55 270.50 270.55 0.2K
15:09 270.55 271.25 270.50 271.15 8.0K
15:10 270.95 270.95 270.70 270.85 1.0K
15:11 270.70 270.70 270.70 270.70 0.7K
15:12 270.55 270.55 270.40 270.40 1.8K
15:13 270.40 270.55 270.40 270.40 1.4K
15:14 270.50 270.50 270.25 270.50 1.5K
15:15 270.50 270.50 270.50 270.50 0.3K
15:16 270.45 270.45 270.00 270.40 2.1K
15:17 270.10 270.25 269.70 270.25 7.6K
15:18 270.20 270.20 269.80 269.80 3.2K
15:19 269.85 269.85 269.50 269.85 2.1K
15:20 269.85 270.00 269.85 269.90 1.1K
15:21 270.00 270.45 270.00 270.45 3.5K
15:22 270.50 270.50 270.40 270.40 0.3K
15:23 270.40 270.40 270.30 270.30 1.4K
15:24 270.30 270.30 269.85 270.00 10.1K
15:25 270.00 270.00 269.75 269.75 1.2K
15:26 269.75 269.80 269.50 269.50 7.6K
15:27 269.50 269.50 269.40 269.40 4.5K
15:28 269.40 269.90 269.40 269.55 7.7K
15:29 269.90 270.50 269.55 270.00 2.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles