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
09:07 277.50 277.50 277.50 277.50 2.1K
09:15 277.30 277.30 276.20 276.20 10.2K
09:16 276.30 276.90 275.45 275.50 10.5K
09:17 275.85 277.25 275.85 277.25 6.7K
09:18 277.70 279.00 277.70 279.00 11.7K
09:19 279.20 279.45 278.35 278.35 7.9K
09:20 278.70 278.80 278.65 278.80 2.9K
09:21 279.00 279.00 278.65 278.65 3.7K
09:22 278.60 278.65 278.60 278.60 1.2K
09:23 278.10 278.80 278.10 278.80 4.5K
09:24 278.90 279.00 278.75 278.85 2.4K
09:25 278.75 279.00 278.70 279.00 2.5K
09:26 279.40 280.90 279.40 280.90 29.7K
09:27 280.70 283.00 280.70 283.00 54.7K
09:28 283.40 284.50 283.05 283.05 41.6K
09:29 283.00 284.60 283.00 284.60 24.6K
09:30 284.25 284.25 283.10 283.10 17.6K
09:31 283.05 283.25 282.90 282.90 7.7K
09:32 282.75 284.15 282.20 284.10 31.1K
09:33 285.60 288.70 285.60 287.50 114.4K
09:34 287.50 290.75 287.20 290.60 63.7K
09:35 291.30 292.80 291.20 291.55 78.4K
09:36 291.65 291.90 290.15 291.00 43.0K
09:37 291.20 291.20 289.20 290.35 31.5K
09:38 290.65 291.45 290.35 290.40 27.7K
09:39 290.50 291.00 289.60 290.55 26.5K
09:40 290.40 290.40 289.45 289.70 18.8K
09:41 289.50 290.35 289.50 289.60 19.7K
09:42 289.45 293.70 289.45 293.70 87.5K
09:43 293.85 294.40 292.30 292.60 60.1K
09:44 292.65 294.30 292.65 294.20 54.3K
09:45 294.20 294.50 293.65 294.00 37.8K
09:46 293.85 293.85 293.05 293.05 28.4K
09:47 293.25 294.00 293.00 293.45 27.4K
09:48 293.30 293.30 292.05 292.05 38.4K
09:49 292.30 295.50 292.05 295.00 66.9K
09:50 295.00 298.00 295.00 297.90 121.9K
09:51 298.05 300.90 298.05 299.90 167.9K
09:52 299.55 299.55 294.30 294.50 246.4K
09:53 294.50 294.90 292.10 294.90 121.2K
09:54 295.00 295.00 293.20 293.50 63.7K
09:55 293.65 294.05 293.40 294.00 26.3K
09:56 294.35 294.35 293.30 293.90 16.7K
09:57 293.80 294.35 293.45 293.45 13.2K
09:58 293.60 293.60 288.60 288.90 193.2K
09:59 288.95 288.95 287.30 287.55 59.7K
10:00 287.55 288.45 286.60 288.45 73.3K
10:01 288.85 289.20 288.35 288.60 35.5K
10:02 288.60 288.90 288.15 288.35 15.4K
10:03 288.50 289.50 288.50 289.25 18.6K
10:04 289.80 289.80 288.70 288.85 20.8K
10:05 288.95 289.45 288.85 289.45 17.4K
10:06 289.45 289.45 288.25 288.25 11.0K
10:07 288.00 288.00 286.50 286.75 57.9K
10:08 286.70 286.80 285.00 286.20 59.1K
10:09 286.35 286.35 284.50 285.65 79.9K
10:10 285.85 285.85 285.35 285.65 8.0K
10:11 285.60 285.65 285.25 285.25 7.5K
10:12 285.45 285.80 285.45 285.80 11.1K
10:13 285.50 285.70 285.50 285.65 9.8K
10:14 285.60 285.65 284.85 284.85 13.4K
10:15 284.50 285.30 284.50 285.30 6.4K
10:16 285.50 286.30 285.50 286.30 11.3K
10:17 286.75 286.75 285.50 285.75 9.4K
10:18 285.75 285.75 284.80 285.00 18.5K
10:19 285.00 285.00 284.35 284.70 16.6K
10:20 284.60 284.85 284.50 284.85 6.5K
10:21 284.65 284.85 284.65 284.70 2.1K
10:22 284.85 284.85 284.50 284.50 3.9K
10:23 284.20 284.90 284.20 284.80 6.1K
10:24 284.85 284.90 284.55 284.90 6.1K
10:25 284.85 284.90 284.55 284.90 3.7K
10:26 284.90 285.65 284.90 285.65 11.8K
10:27 285.50 285.50 285.15 285.35 6.7K
10:28 285.30 285.35 285.05 285.10 7.3K
10:29 285.20 285.25 285.10 285.25 2.0K
10:30 285.25 285.30 285.10 285.30 1.3K
10:31 285.10 285.35 285.00 285.30 7.1K
10:32 285.10 285.20 284.60 285.20 5.2K
10:33 285.20 285.80 285.20 285.50 6.8K
10:34 285.35 285.40 285.20 285.35 2.1K
10:35 285.35 285.45 285.25 285.40 3.1K
10:36 285.45 285.45 284.85 284.85 5.7K
10:37 285.00 285.20 284.65 284.80 7.6K
10:38 284.80 284.80 284.35 284.35 3.1K
10:39 284.40 284.60 284.40 284.50 1.1K
10:40 284.25 284.30 284.00 284.05 12.6K
10:41 283.80 283.95 283.60 283.60 17.8K
10:42 284.00 284.00 283.40 283.40 21.6K
10:43 283.40 283.55 283.05 283.05 21.3K
10:44 283.10 283.10 282.70 282.90 13.9K
10:45 283.30 283.35 283.05 283.30 6.9K
10:46 283.10 283.35 283.05 283.10 3.8K
10:47 283.30 283.30 283.15 283.30 1.5K
10:48 283.30 283.70 283.25 283.70 9.0K
10:49 283.75 283.90 283.50 283.75 7.7K
10:50 283.75 283.75 283.20 283.40 3.0K
10:51 283.50 283.55 283.45 283.45 3.7K
10:52 283.45 283.45 283.30 283.45 2.8K
10:53 283.45 283.45 283.20 283.30 5.7K
10:54 283.40 283.40 283.10 283.10 1.3K
10:55 282.60 282.70 282.55 282.55 3.4K
10:56 282.60 282.60 282.35 282.50 11.0K
10:57 282.50 282.70 282.50 282.60 2.3K
10:58 282.50 282.85 282.50 282.70 5.9K
10:59 282.75 283.35 282.75 283.00 13.3K
11:00 282.80 282.80 282.60 282.60 1.5K
11:01 282.50 282.60 282.30 282.50 2.3K
11:02 282.40 282.50 282.25 282.50 6.4K
11:03 282.50 282.50 282.05 282.40 5.8K
11:04 282.00 282.15 282.00 282.15 11.2K
11:05 282.15 282.15 281.85 282.00 4.0K
11:06 281.75 282.00 281.75 282.00 3.2K
11:07 282.00 282.30 282.00 282.20 6.5K
11:08 282.20 283.00 282.20 283.00 12.2K
11:09 283.00 283.00 282.70 282.90 3.0K
11:10 282.95 284.45 282.90 284.20 10.6K
11:11 284.20 284.95 284.20 284.50 12.0K
11:12 284.50 285.20 284.45 285.00 20.0K
11:13 284.90 284.95 284.45 284.60 4.8K
11:14 284.60 284.60 284.50 284.50 1.8K
11:15 284.60 284.60 284.40 284.50 1.5K
11:16 284.35 284.50 284.05 284.05 5.1K
11:17 284.00 284.20 283.75 283.95 5.2K
11:18 283.90 284.00 283.70 284.00 2.9K
11:19 283.95 283.95 283.90 283.90 0.5K
11:20 283.95 283.95 283.70 283.70 0.6K
11:21 283.90 283.90 283.50 283.80 2.4K
11:22 283.80 283.90 283.80 283.80 3.6K
11:23 283.80 284.25 283.80 284.25 8.6K
11:24 285.25 285.25 284.80 284.80 6.4K
11:25 284.80 286.20 284.75 286.20 27.6K
11:26 286.30 286.30 285.00 285.15 18.5K
11:27 285.25 285.35 285.05 285.05 3.5K
11:28 285.60 286.00 285.45 285.80 24.6K
11:29 285.50 285.75 285.20 285.35 6.2K
11:30 285.45 285.85 285.45 285.60 2.3K
11:31 285.60 285.60 284.50 285.00 22.4K
11:32 284.90 285.40 284.90 285.35 3.6K
11:33 285.10 285.30 285.00 285.00 4.6K
11:34 285.20 285.25 285.15 285.15 1.1K
11:35 285.25 285.50 285.15 285.20 2.9K
11:36 285.05 285.20 284.95 284.95 0.8K
11:37 284.95 285.15 284.90 284.90 5.8K
11:38 285.00 285.00 284.70 284.70 2.1K
11:39 284.90 284.95 284.85 284.85 0.7K
11:40 284.90 284.95 284.35 284.35 4.3K
11:41 284.35 284.35 284.00 284.00 2.3K
11:42 283.80 283.95 283.30 283.40 3.1K
11:43 283.45 283.45 283.40 283.40 1.0K
11:44 283.40 283.40 283.25 283.25 0.4K
11:45 283.40 283.60 283.25 283.25 1.7K
11:46 283.15 283.50 283.15 283.50 1.6K
11:47 283.50 283.55 283.40 283.55 0.4K
11:48 283.40 284.15 283.40 284.15 1.5K
11:49 284.00 284.40 284.00 284.40 2.9K
11:50 284.50 284.70 284.35 284.70 0.4K
11:51 284.20 284.75 284.20 284.55 7.1K
11:52 284.30 284.55 284.30 284.55 0.2K
11:53 284.55 284.55 284.25 284.30 0.3K
11:54 284.30 284.85 283.70 283.70 12.6K
11:55 283.60 283.75 283.60 283.75 1.1K
11:56 283.75 283.75 283.55 283.75 2.3K
11:57 283.85 283.85 283.85 283.85 0.4K
11:58 283.75 283.85 283.75 283.85 0.1K
11:59 283.85 284.00 283.50 283.70 3.1K
12:00 283.70 283.70 283.50 283.65 0.5K
12:01 283.70 283.70 283.50 283.70 0.6K
12:02 283.70 283.90 283.70 283.90 2.2K
12:03 284.00 284.00 283.80 283.80 1.2K
12:04 284.00 284.00 283.55 283.55 1.3K
12:05 283.80 283.80 283.80 283.80 1.2K
12:06 283.85 283.85 283.50 283.50 0.8K
12:07 283.50 283.70 283.50 283.55 0.4K
12:08 283.50 283.50 282.70 282.70 19.0K
12:09 282.85 282.95 282.70 282.85 3.4K
12:10 282.95 283.50 282.95 283.50 1.8K
12:11 283.30 283.50 283.20 283.40 0.7K
12:12 283.45 283.45 283.40 283.40 1.4K
12:13 283.40 283.50 283.40 283.50 1.4K
12:14 283.25 283.40 283.10 283.10 0.6K
12:15 283.40 283.40 283.40 283.40 0.3K
12:16 283.50 283.65 283.30 283.30 1.6K
12:17 283.40 283.50 283.40 283.45 0.8K
12:18 283.45 283.45 283.10 283.30 0.9K
12:19 283.30 283.50 283.30 283.50 0.7K
12:20 283.50 283.50 283.50 283.50 0.3K
12:21 283.35 283.50 283.35 283.50 0.3K
12:22 283.50 283.50 283.35 283.50 0.3K
12:23 283.55 283.75 283.55 283.75 0.7K
12:24 283.80 283.80 283.65 283.80 0.6K
12:25 283.80 283.80 283.80 283.80 0.3K
12:26 283.60 283.85 283.60 283.65 0.4K
12:27 283.65 283.65 283.60 283.60 1.0K
12:28 283.60 283.65 283.50 283.50 0.9K
12:29 283.65 283.65 283.50 283.65 0.1K
12:30 283.65 283.65 283.65 283.65 1.0K
12:31 283.65 283.85 283.60 283.85 0.9K
12:32 283.85 283.95 283.85 283.95 1.1K
12:33 283.90 283.95 283.90 283.95 0.4K
12:34 284.00 284.00 283.35 283.35 5.6K
12:35 283.35 283.40 283.30 283.40 0.7K
12:36 283.30 283.55 283.30 283.55 0.9K
12:37 283.25 283.30 283.25 283.30 0.3K
12:38 283.55 283.55 283.45 283.45 0.3K
12:39 283.30 283.30 283.20 283.30 0.6K
12:40 283.45 283.50 283.45 283.50 0.5K
12:41 283.50 283.50 283.50 283.50 0.9K
12:42 283.05 283.40 283.05 283.40 2.7K
12:43 283.25 283.40 283.25 283.30 0.8K
12:44 283.35 283.45 283.35 283.45 0.3K
12:45 283.40 283.45 283.10 283.10 0.5K
12:46 283.40 283.45 283.40 283.40 0.6K
12:47 283.40 283.85 283.40 283.85 2.7K
12:48 284.00 284.00 283.85 283.95 0.4K
12:49 284.00 284.00 283.80 284.00 1.0K
12:50 284.00 284.00 283.70 283.95 1.2K
12:51 284.00 284.00 283.75 283.75 2.4K
12:52 283.50 283.50 283.40 283.40 0.9K
12:53 283.15 283.40 283.15 283.20 1.7K
12:54 283.40 283.60 283.40 283.55 0.7K
12:55 283.40 283.70 283.40 283.70 0.9K
12:56 283.70 283.90 283.70 283.90 0.1K
12:57 283.95 284.00 283.85 284.00 1.9K
12:58 284.00 284.00 283.75 283.95 1.8K
12:59 283.95 283.95 283.65 283.65 0.4K
13:00 283.60 283.80 283.60 283.80 0.2K
13:01 283.90 283.95 283.70 283.80 1.6K
13:02 283.80 283.90 283.75 283.75 0.2K
13:03 283.75 283.75 283.75 283.75 0.1K
13:04 283.90 283.95 283.85 283.95 0.2K
13:05 283.85 283.85 283.65 283.65 2.6K
13:06 283.65 283.70 283.60 283.70 0.7K
13:07 283.70 283.75 283.70 283.70 1.1K
13:09 283.70 283.70 283.70 283.70 0.0K
13:10 283.80 283.95 283.65 283.75 1.3K
13:11 283.75 283.75 283.50 283.50 0.2K
13:12 283.50 283.65 283.50 283.65 0.7K
13:13 283.60 283.60 283.55 283.55 1.1K
13:14 283.25 283.35 283.25 283.35 0.7K
13:15 283.35 283.35 283.30 283.30 0.3K
13:16 283.30 283.45 283.30 283.35 0.6K
13:17 283.00 283.00 283.00 283.00 4.7K
13:18 283.00 283.10 283.00 283.00 0.2K
13:19 283.15 283.15 282.70 282.95 4.5K
13:20 282.95 283.35 282.50 283.35 6.3K
13:21 283.55 283.55 283.15 283.30 1.3K
13:22 283.25 283.25 283.25 283.25 0.0K
13:23 283.00 283.15 282.90 283.15 1.3K
13:24 283.20 283.20 282.65 282.65 1.0K
13:25 282.95 282.95 282.80 282.80 15.9K
13:26 282.75 282.95 282.55 282.95 2.6K
13:27 282.50 282.70 282.30 282.35 3.5K
13:28 282.60 282.60 282.00 282.05 4.7K
13:29 282.35 282.35 282.00 282.00 2.1K
13:30 282.00 282.20 281.80 282.00 6.8K
13:31 282.00 282.00 281.20 281.85 19.3K
13:32 281.65 281.65 281.35 281.60 4.1K
13:33 281.65 281.65 281.35 281.65 3.6K
13:34 281.65 281.85 281.50 281.70 3.3K
13:35 281.80 281.80 281.55 281.70 0.5K
13:36 281.70 282.00 281.70 282.00 0.7K
13:37 282.70 282.70 282.40 282.40 9.2K
13:38 282.45 282.80 282.35 282.45 1.7K
13:39 282.50 282.50 282.30 282.45 1.8K
13:40 282.45 282.60 282.40 282.40 0.5K
13:41 282.40 282.55 282.30 282.50 1.6K
13:42 282.30 282.30 281.80 281.80 3.2K
13:43 281.80 281.80 281.45 281.45 1.0K
13:44 281.40 281.55 281.10 281.10 3.3K
13:45 281.10 281.45 281.00 281.45 10.8K
13:46 281.20 281.20 281.00 281.05 1.9K
13:47 281.10 281.20 280.90 280.90 13.4K
13:48 280.80 281.35 280.40 281.35 8.0K
13:49 281.40 281.45 280.60 280.70 4.2K
13:50 280.85 281.00 280.60 280.90 1.8K
13:51 281.40 281.40 280.90 280.90 0.3K
13:52 281.00 281.00 280.55 280.55 3.1K
13:53 280.10 280.40 280.00 280.00 10.2K
13:54 280.25 280.30 280.00 280.25 5.6K
13:55 280.10 281.05 280.10 281.05 2.8K
13:56 281.10 281.30 280.60 281.30 12.6K
13:57 281.30 281.60 281.10 281.50 2.2K
13:58 281.50 281.60 281.50 281.60 0.7K
13:59 281.50 281.85 281.25 281.60 4.8K
14:00 281.60 281.60 281.20 281.20 2.6K
14:01 281.40 281.40 281.10 281.20 1.3K
14:02 281.40 281.70 281.20 281.60 0.6K
14:03 281.60 281.95 281.60 281.60 1.4K
14:04 281.60 281.70 281.50 281.50 2.0K
14:05 281.40 281.55 281.30 281.30 0.5K
14:06 281.45 281.45 281.25 281.30 0.7K
14:07 281.30 281.30 281.00 281.00 1.3K
14:08 281.00 281.00 280.90 281.00 1.2K
14:09 280.90 280.90 280.10 280.25 3.5K
14:10 280.30 281.00 280.30 281.00 1.6K
14:11 281.10 281.25 280.85 280.85 0.8K
14:12 280.90 281.10 280.90 280.95 0.9K
14:13 280.75 281.50 280.75 281.50 1.5K
14:14 281.50 281.70 281.50 281.50 0.9K
14:15 281.50 281.85 281.50 281.85 1.9K
14:16 281.85 281.95 281.85 281.85 0.8K
14:17 281.70 282.00 281.70 282.00 0.8K
14:18 282.10 282.10 281.85 281.85 2.2K
14:19 281.85 281.85 281.70 281.70 0.8K
14:20 281.90 281.90 281.70 281.70 0.8K
14:21 281.80 281.80 281.70 281.70 0.6K
14:22 281.80 282.20 281.80 282.20 5.7K
14:23 282.25 282.65 282.10 282.65 20.0K
14:24 282.25 282.30 282.05 282.25 2.1K
14:25 282.00 282.15 281.70 281.70 0.7K
14:26 282.10 282.25 281.70 281.70 1.8K
14:27 281.70 281.70 281.35 281.35 0.8K
14:28 281.35 281.70 281.35 281.65 1.5K
14:29 281.50 282.00 281.50 282.00 1.6K
14:30 281.85 282.00 281.85 282.00 0.0K
14:31 281.85 281.90 281.85 281.85 0.8K
14:32 281.85 281.85 281.80 281.85 0.2K
14:33 281.85 281.90 281.85 281.90 0.1K
14:34 281.90 281.95 281.90 281.95 0.6K
14:35 281.95 281.95 281.95 281.95 0.6K
14:36 281.95 282.00 281.95 282.00 0.9K
14:37 281.95 282.30 281.95 282.00 1.6K
14:38 282.00 282.05 281.80 281.95 0.9K
14:39 282.05 282.40 281.95 282.15 1.0K
14:40 282.15 282.40 282.15 282.15 0.7K
14:41 282.35 282.35 281.90 281.90 3.8K
14:42 281.80 282.25 281.80 282.25 6.8K
14:43 282.10 282.25 282.10 282.15 0.6K
14:44 282.00 282.10 282.00 282.10 0.8K
14:45 282.20 282.60 282.20 282.60 2.2K
14:46 282.60 282.60 282.20 282.35 1.5K
14:47 282.45 283.05 282.45 283.05 10.2K
14:48 282.80 283.00 282.80 283.00 0.8K
14:49 282.75 282.80 282.65 282.65 0.9K
14:50 282.75 282.75 282.65 282.65 0.5K
14:51 282.65 282.75 282.60 282.60 0.3K
14:52 282.75 282.75 282.60 282.75 0.3K
14:53 282.75 282.80 282.65 282.80 1.9K
14:54 282.80 282.80 282.75 282.80 0.7K
14:55 282.80 282.80 282.60 282.60 2.0K
14:56 282.60 282.90 282.50 282.90 3.3K
14:57 282.90 282.90 282.85 282.85 0.5K
14:58 282.90 282.90 282.90 282.90 1.3K
14:59 282.85 282.85 282.70 282.85 1.0K
15:00 283.25 283.35 282.95 283.25 2.8K
15:01 283.05 283.20 282.80 283.00 2.1K
15:02 282.80 283.00 282.80 282.85 2.5K
15:03 282.80 283.00 282.80 282.90 2.1K
15:04 282.95 282.95 282.70 282.70 2.4K
15:05 282.50 282.65 282.40 282.45 2.5K
15:06 282.25 282.25 282.10 282.15 4.9K
15:07 282.00 282.45 281.90 282.45 5.0K
15:08 282.50 282.65 282.50 282.65 3.5K
15:09 282.55 282.55 282.20 282.20 1.8K
15:10 282.15 282.25 282.05 282.05 10.6K
15:11 282.20 282.30 282.05 282.30 2.9K
15:12 282.20 282.40 282.10 282.10 4.2K
15:13 282.35 282.35 282.15 282.25 3.8K
15:14 282.25 282.25 282.05 282.05 9.9K
15:15 282.00 282.00 281.60 281.60 14.1K
15:16 281.60 281.60 281.15 281.15 12.2K
15:17 281.15 281.30 280.70 281.00 10.3K
15:18 280.75 280.85 280.35 280.75 10.7K
15:19 280.70 280.70 280.15 280.20 11.9K
15:20 280.15 280.50 280.10 280.45 11.5K
15:21 280.30 280.50 280.30 280.30 7.6K
15:22 280.50 280.50 280.30 280.50 3.8K
15:23 280.50 281.35 280.30 280.85 13.2K
15:24 280.70 280.90 280.60 280.85 17.2K
15:25 281.15 281.35 281.15 281.35 9.0K
15:26 281.00 281.10 281.00 281.00 5.1K
15:27 281.10 281.40 281.05 281.30 3.8K
15:28 281.50 281.50 280.50 280.50 13.2K
15:29 280.00 281.25 280.00 281.25 16.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles