One MobiKwik Systems (ONEM)

ONEM
🏛️ India →
252.69
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:07 240.00 240.00 240.00 240.00 59.1K
09:15 242.87 246.83 242.87 246.83 325.0K
09:16 247.43 248.50 246.13 246.13 358.4K
09:17 245.90 248.34 245.50 246.72 260.1K
09:18 246.19 247.71 246.19 247.64 145.5K
09:19 247.84 250.94 247.84 250.34 371.5K
09:20 250.33 250.59 249.41 249.70 322.0K
09:21 249.99 249.99 248.02 248.02 189.5K
09:22 247.88 248.77 247.66 248.20 117.9K
09:23 248.50 248.52 247.11 247.11 133.3K
09:24 247.20 247.55 246.69 247.48 151.1K
09:25 247.48 247.48 247.00 247.01 81.3K
09:26 246.34 247.98 246.34 247.20 137.2K
09:27 247.54 247.54 246.30 246.30 106.7K
09:28 246.35 246.50 246.17 246.45 77.9K
09:29 246.59 249.85 246.59 249.43 197.2K
09:30 248.95 249.56 248.36 248.95 132.8K
09:31 248.99 249.50 248.50 248.85 120.6K
09:32 248.79 249.75 247.72 249.63 123.7K
09:33 249.11 249.31 248.45 248.55 49.7K
09:34 248.51 249.11 248.50 248.70 57.9K
09:35 248.68 250.64 248.42 249.35 222.9K
09:36 249.72 249.83 249.23 249.50 40.8K
09:37 249.50 249.50 249.21 249.40 37.6K
09:38 249.26 250.18 249.00 249.72 138.6K
09:39 250.11 254.15 249.84 254.00 717.7K
09:40 254.03 256.25 254.03 256.25 587.9K
09:41 256.42 257.14 256.20 256.69 401.5K
09:42 256.90 256.90 255.72 256.16 360.2K
09:43 256.20 256.95 255.80 256.83 204.9K
09:44 256.67 257.95 256.41 257.95 308.4K
09:45 257.87 257.87 256.90 257.79 295.7K
09:46 257.53 257.53 256.69 257.00 201.0K
09:47 256.84 257.03 256.11 256.32 209.8K
09:48 256.29 256.60 256.10 256.34 124.7K
09:49 256.30 257.26 256.10 256.10 198.7K
09:50 256.56 258.59 256.56 258.40 385.6K
09:51 258.59 260.60 258.59 259.28 648.5K
09:52 259.72 260.00 258.71 258.71 265.9K
09:53 258.62 258.94 258.23 258.40 169.4K
09:54 258.34 260.45 258.15 259.83 340.4K
09:55 259.53 261.45 259.50 261.45 356.7K
09:56 261.86 262.39 260.64 261.57 399.1K
09:57 261.59 261.77 261.21 261.31 206.4K
09:58 261.03 261.51 260.72 261.23 188.0K
09:59 261.00 262.99 260.91 262.56 378.1K
10:00 262.80 262.80 262.29 262.74 214.1K
10:01 263.18 263.18 261.62 263.00 333.3K
10:02 263.00 263.00 262.08 262.39 175.1K
10:03 262.25 263.05 261.64 263.05 264.0K
10:04 263.10 264.90 263.10 264.90 649.9K
10:05 265.00 265.38 264.57 264.94 549.7K
10:06 264.99 264.99 264.02 264.80 313.7K
10:07 264.73 265.15 264.11 264.60 262.7K
10:08 264.61 266.24 264.50 265.46 535.1K
10:09 265.62 265.82 264.41 264.76 281.7K
10:10 264.45 264.45 264.01 264.37 260.5K
10:11 264.38 264.90 262.58 262.60 517.8K
10:12 262.88 263.14 262.52 262.70 277.6K
10:13 262.61 262.61 261.33 261.98 392.7K
10:14 261.93 262.80 261.93 262.46 144.0K
10:15 262.34 263.78 262.30 262.60 233.4K
10:16 262.90 263.63 262.81 263.49 98.1K
10:17 263.14 263.25 262.52 262.87 113.0K
10:18 262.68 263.09 262.15 262.15 117.7K
10:19 262.10 263.27 262.10 263.13 123.0K
10:20 263.44 263.52 262.50 263.10 138.6K
10:21 263.27 263.45 262.20 262.38 91.7K
10:22 262.27 262.50 261.65 261.70 238.4K
10:23 261.65 261.65 260.79 261.20 350.5K
10:24 261.08 261.15 259.70 259.82 368.1K
10:25 259.78 260.73 259.78 260.68 163.2K
10:26 260.70 261.10 260.28 261.10 81.2K
10:27 260.79 260.81 260.40 260.81 110.4K
10:28 260.73 260.73 259.80 259.87 138.4K
10:29 259.53 260.90 259.49 260.90 137.5K
10:30 260.81 261.99 260.80 261.14 187.4K
10:31 261.38 261.80 260.37 260.37 132.9K
10:32 260.67 261.04 260.30 260.70 100.8K
10:33 260.70 261.38 260.64 261.27 99.0K
10:34 261.36 261.36 259.87 260.06 201.2K
10:35 260.00 260.54 260.00 260.33 74.7K
10:36 260.13 260.27 259.60 259.75 83.3K
10:37 259.75 259.99 259.60 259.82 127.1K
10:38 259.84 260.54 259.43 260.54 125.0K
10:39 260.50 260.54 259.73 259.84 41.7K
10:40 260.00 260.10 259.70 259.73 43.0K
10:41 259.80 259.84 258.86 259.19 148.4K
10:42 259.33 259.48 258.60 258.81 139.5K
10:43 258.65 259.39 258.65 259.10 117.1K
10:44 259.13 259.13 258.70 258.86 68.7K
10:45 258.95 259.43 258.79 259.17 131.7K
10:46 259.18 259.47 259.11 259.30 46.7K
10:47 259.06 259.86 259.06 259.86 48.4K
10:48 259.81 259.88 258.15 258.20 233.3K
10:49 258.26 258.35 257.50 258.07 191.1K
10:50 258.35 259.14 258.35 258.94 116.8K
10:51 259.00 259.64 259.00 259.50 72.1K
10:52 259.50 259.52 258.64 258.80 63.5K
10:53 259.24 259.60 259.05 259.60 48.5K
10:54 259.56 260.54 259.56 260.23 175.7K
10:55 260.13 260.13 259.31 259.35 109.2K
10:56 259.50 259.50 259.15 259.35 41.4K
10:57 259.33 259.78 259.20 259.78 34.3K
10:58 259.75 259.90 257.32 257.48 279.2K
10:59 257.41 258.00 256.74 256.92 212.5K
11:00 256.95 257.47 256.75 256.76 260.9K
11:01 256.93 257.89 256.75 257.76 110.5K
11:02 257.80 257.80 257.57 257.60 93.2K
11:03 257.75 257.75 257.57 257.68 46.8K
11:04 257.66 258.71 257.60 258.40 114.3K
11:05 258.21 258.21 257.26 257.47 59.1K
11:06 257.78 257.79 257.11 257.57 65.4K
11:07 257.61 257.76 257.48 257.52 16.5K
11:08 257.62 257.73 257.35 257.35 25.8K
11:09 257.33 257.76 257.01 257.03 50.7K
11:10 257.21 257.75 257.21 257.28 53.9K
11:11 257.25 257.67 257.20 257.55 25.1K
11:12 257.55 257.74 257.49 257.65 29.2K
11:13 257.65 258.11 257.51 257.54 61.2K
11:14 257.50 257.86 257.50 257.70 27.2K
11:15 257.72 258.00 257.68 257.85 30.3K
11:16 257.59 257.59 256.93 257.50 81.8K
11:17 257.62 257.97 257.60 257.75 21.0K
11:18 257.93 257.97 257.78 257.85 24.5K
11:19 257.94 257.95 257.75 257.90 19.6K
11:20 257.90 259.04 257.85 258.97 77.3K
11:21 258.82 258.89 258.10 258.10 106.9K
11:22 258.32 258.32 257.70 257.70 50.6K
11:23 257.70 257.70 257.35 257.44 47.1K
11:24 257.35 257.89 257.35 257.85 17.2K
11:25 257.85 257.99 257.70 257.99 6.9K
11:26 257.97 258.24 257.90 257.99 24.1K
11:27 258.06 258.50 258.06 258.50 21.4K
11:28 258.43 258.50 257.80 258.13 62.0K
11:29 258.25 258.45 258.19 258.45 18.5K
11:30 258.60 258.60 258.20 258.41 22.6K
11:31 258.25 258.57 258.03 258.57 27.2K
11:32 258.57 259.54 258.57 259.23 147.0K
11:33 259.06 259.86 259.02 259.86 83.2K
11:34 259.79 260.66 259.70 260.50 259.5K
11:35 261.04 262.70 261.04 262.40 310.4K
11:36 262.33 263.05 262.14 262.55 271.9K
11:37 262.88 263.22 262.76 262.76 185.4K
11:38 262.80 262.99 262.43 262.47 192.8K
11:39 262.50 262.50 262.11 262.30 123.7K
11:40 262.29 263.10 262.25 263.10 154.3K
11:41 263.08 264.53 263.08 263.80 387.4K
11:42 264.07 265.79 264.07 265.64 582.2K
11:43 265.40 265.46 264.33 264.93 279.1K
11:44 264.78 265.50 264.78 265.22 209.8K
11:45 264.79 266.01 264.70 265.98 342.5K
11:46 265.93 266.82 265.67 266.68 463.0K
11:47 266.72 266.97 265.30 266.04 400.7K
11:48 266.20 266.35 265.52 265.82 183.7K
11:49 265.82 265.94 265.25 265.76 182.9K
11:50 265.87 268.36 265.60 268.36 514.7K
11:51 268.00 268.19 267.55 267.55 457.9K
11:52 267.70 267.72 267.17 267.39 192.1K
11:53 267.21 269.31 267.12 268.90 505.1K
11:54 268.70 271.00 268.70 270.93 1,157.0K
11:55 270.90 273.33 270.90 273.19 932.1K
11:56 273.34 273.34 271.31 271.73 743.2K
11:57 271.80 272.00 271.15 271.74 361.9K
11:58 271.91 272.40 271.20 271.49 312.0K
11:59 271.45 272.22 271.25 271.90 192.5K
12:00 271.55 272.34 271.07 272.00 268.6K
12:01 271.57 271.57 269.43 269.76 519.2K
12:02 270.05 270.79 269.85 270.79 218.9K
12:03 270.72 270.76 269.46 269.56 250.4K
12:04 269.48 269.48 268.60 269.00 334.4K
12:05 268.90 268.90 267.90 268.06 369.3K
12:06 267.90 268.00 267.52 267.52 193.4K
12:07 267.75 267.75 265.62 267.18 440.1K
12:08 267.11 267.45 266.50 267.45 115.3K
12:09 267.70 268.30 267.41 267.69 195.0K
12:10 267.68 267.68 266.60 266.71 137.2K
12:11 266.83 267.74 266.83 267.70 88.0K
12:12 266.58 266.64 265.59 266.47 274.6K
12:13 266.31 266.96 266.31 266.45 69.4K
12:14 266.30 266.73 265.72 266.73 181.8K
12:15 266.89 267.00 266.57 266.69 96.4K
12:16 266.75 268.05 266.55 267.94 184.2K
12:17 268.00 268.21 267.08 267.58 207.8K
12:18 267.55 270.67 267.55 270.60 362.6K
12:19 270.21 270.82 269.79 269.79 226.3K
12:20 269.70 269.72 268.50 268.80 180.2K
12:21 269.48 270.07 268.97 269.84 167.7K
12:22 270.31 270.31 269.20 269.43 132.8K
12:23 269.25 269.87 269.10 269.10 111.9K
12:24 269.17 269.88 268.74 269.20 110.1K
12:25 269.07 269.59 268.63 269.41 62.6K
12:26 269.35 269.35 268.02 268.56 92.2K
12:27 268.50 268.99 268.50 268.99 84.7K
12:28 268.83 269.29 267.75 267.75 118.6K
12:29 267.86 268.73 267.80 268.15 88.4K
12:30 268.19 268.90 268.10 268.68 88.6K
12:31 268.83 269.30 268.56 268.80 54.7K
12:32 268.97 269.85 268.70 269.50 142.1K
12:33 269.40 269.67 269.14 269.51 32.8K
12:34 269.69 269.69 268.64 269.27 53.5K
12:35 269.20 269.29 268.67 268.80 36.5K
12:36 268.79 268.99 268.63 268.63 56.6K
12:37 268.70 268.78 268.39 268.60 47.6K
12:38 268.80 268.84 268.47 268.84 41.9K
12:39 268.83 270.16 268.75 270.16 164.1K
12:40 270.50 270.68 269.44 269.90 162.9K
12:41 269.55 270.48 269.55 270.10 115.7K
12:42 270.29 270.30 269.67 269.67 78.4K
12:43 269.79 270.50 269.79 270.44 75.1K
12:44 270.40 270.40 269.50 269.83 74.5K
12:45 269.66 269.66 269.02 269.02 77.8K
12:46 268.75 268.99 267.35 267.50 207.7K
12:47 267.47 267.83 267.40 267.54 104.4K
12:48 267.40 267.40 266.00 267.00 316.2K
12:49 266.87 267.00 266.70 266.79 43.8K
12:50 266.86 267.69 266.86 267.43 85.0K
12:51 267.40 267.80 267.28 267.80 47.1K
12:52 267.80 267.84 267.30 267.60 51.3K
12:53 267.49 267.90 267.47 267.81 23.3K
12:54 267.90 267.90 267.55 267.60 18.9K
12:55 267.56 267.60 267.20 267.20 33.6K
12:56 267.44 267.66 267.31 267.38 57.5K
12:57 267.38 267.44 266.86 267.00 56.0K
12:58 266.77 267.00 266.27 266.33 137.8K
12:59 266.33 266.90 265.36 265.36 285.9K
13:00 265.46 266.50 265.46 266.50 75.9K
13:01 266.40 266.99 266.10 266.10 50.9K
13:02 266.10 266.20 265.78 266.20 55.4K
13:03 266.49 266.49 265.56 265.93 39.4K
13:04 265.70 266.29 265.50 266.23 52.1K
13:05 266.35 266.90 266.20 266.84 55.3K
13:06 266.82 267.40 266.79 266.96 104.1K
13:07 266.98 267.12 266.81 267.12 20.9K
13:08 267.00 267.17 266.44 266.96 35.4K
13:09 266.80 267.15 266.79 266.99 34.7K
13:10 266.82 266.95 266.64 266.72 27.7K
13:11 266.86 266.86 266.39 266.58 27.6K
13:12 266.53 268.21 266.45 268.11 181.9K
13:13 268.00 268.86 267.97 268.58 104.9K
13:14 268.58 268.70 268.23 268.35 78.6K
13:15 268.43 268.69 268.40 268.68 63.6K
13:16 268.68 269.60 268.68 269.30 120.9K
13:17 269.31 269.69 269.14 269.39 89.6K
13:18 269.30 269.37 269.06 269.30 75.7K
13:19 269.30 269.40 268.32 268.54 119.5K
13:20 268.40 268.47 267.69 267.88 108.4K
13:21 267.74 267.88 267.22 267.22 57.9K
13:22 266.55 267.36 266.55 267.28 144.2K
13:23 266.66 267.20 266.66 267.10 35.3K
13:24 267.10 267.12 266.85 267.00 29.4K
13:25 267.13 267.50 267.00 267.35 40.8K
13:26 267.44 267.71 266.34 266.66 123.8K
13:27 266.83 266.99 266.30 266.79 50.1K
13:28 266.78 266.98 266.33 266.50 45.7K
13:29 266.49 266.55 266.30 266.35 25.9K
13:30 266.45 266.59 266.00 266.48 84.5K
13:31 266.47 266.47 265.40 265.99 123.9K
13:32 265.83 266.37 265.73 266.37 49.3K
13:33 266.50 266.88 266.50 266.60 38.5K
13:34 266.60 266.69 266.12 266.12 31.8K
13:35 266.12 266.28 265.80 266.20 38.3K
13:36 266.31 266.95 266.21 266.54 71.1K
13:37 266.52 266.52 266.06 266.21 43.5K
13:38 266.38 266.66 266.32 266.45 16.7K
13:39 266.49 266.61 266.22 266.28 33.4K
13:40 266.60 267.35 266.59 266.81 93.5K
13:41 267.07 267.30 266.13 267.17 67.5K
13:42 267.04 267.82 267.02 267.66 63.9K
13:43 267.80 269.24 267.80 269.24 246.2K
13:44 269.01 269.21 268.83 269.02 157.1K
13:45 269.24 269.24 268.53 268.53 75.3K
13:46 268.45 271.60 268.45 271.33 481.8K
13:47 271.40 271.58 270.01 270.64 299.9K
13:48 270.54 270.81 270.14 270.38 121.6K
13:49 270.30 270.40 269.44 270.04 142.8K
13:50 270.13 270.60 269.52 269.53 134.0K
13:51 269.55 269.89 269.05 269.30 107.4K
13:52 269.31 269.61 269.00 269.61 89.7K
13:53 269.59 269.93 269.05 269.05 111.7K
13:54 269.18 269.43 267.91 268.75 152.7K
13:55 268.73 268.73 267.53 267.65 133.0K
13:56 267.61 267.98 267.61 267.86 67.3K
13:57 267.86 267.86 267.06 267.44 68.9K
13:58 267.40 267.51 266.80 267.32 124.6K
13:59 267.02 267.79 267.02 267.58 55.8K
14:00 267.69 267.78 266.80 267.42 84.3K
14:01 267.44 267.67 267.41 267.44 26.7K
14:02 267.44 267.69 267.43 267.55 22.9K
14:03 267.60 267.60 266.73 266.97 68.9K
14:04 266.95 267.19 266.66 266.85 71.5K
14:05 266.85 267.10 266.45 266.45 43.0K
14:06 266.44 266.95 266.42 266.95 56.9K
14:07 267.00 267.00 266.20 266.20 80.5K
14:08 266.52 266.94 266.47 266.88 45.7K
14:09 266.88 266.90 266.54 266.63 40.9K
14:10 266.77 266.99 266.52 266.69 118.3K
14:11 266.78 268.63 266.78 268.60 255.8K
14:12 268.40 269.30 268.40 268.86 172.4K
14:13 268.80 269.14 268.50 268.50 81.0K
14:14 268.50 268.50 267.78 267.83 44.0K
14:15 267.75 267.93 267.61 267.85 28.8K
14:16 267.88 267.88 267.60 267.80 33.2K
14:17 267.62 267.80 267.11 267.20 35.9K
14:18 266.94 267.32 266.75 266.75 104.6K
14:19 266.99 266.99 266.54 266.67 69.2K
14:20 266.66 267.25 266.66 267.09 41.8K
14:21 267.10 267.51 266.91 267.25 57.5K
14:22 267.30 268.09 267.30 267.85 63.2K
14:23 267.99 268.25 267.88 268.20 45.5K
14:24 268.14 268.32 267.00 267.08 138.2K
14:25 267.00 267.77 266.60 267.48 64.6K
14:26 267.60 268.00 267.59 267.79 43.2K
14:27 267.88 268.27 267.68 268.12 69.9K
14:28 268.34 268.34 267.86 267.99 36.8K
14:29 267.98 267.98 267.00 267.11 88.5K
14:30 267.20 267.30 267.00 267.10 71.0K
14:31 267.05 267.95 267.04 267.56 53.3K
14:32 267.56 267.90 267.56 267.70 16.7K
14:33 267.70 268.00 267.27 267.76 106.9K
14:34 267.92 267.92 267.58 267.67 52.2K
14:35 267.75 269.75 267.75 269.22 252.2K
14:36 269.17 269.50 268.71 268.94 106.6K
14:37 268.94 268.94 268.33 268.33 37.9K
14:38 268.40 268.40 267.50 267.71 111.0K
14:39 267.95 268.00 267.05 267.29 109.8K
14:40 267.20 268.34 267.20 268.23 71.6K
14:41 268.18 268.27 267.63 267.63 32.1K
14:42 267.74 267.87 267.25 267.25 43.7K
14:43 267.38 268.18 267.38 268.13 35.2K
14:44 268.08 268.29 267.89 268.00 63.1K
14:45 268.00 268.90 267.90 268.69 52.7K
14:46 268.66 268.71 268.27 268.39 50.1K
14:47 268.48 271.65 268.45 271.65 417.7K
14:48 271.40 272.00 270.56 271.60 488.9K
14:49 272.50 273.00 272.01 272.11 595.9K
14:50 272.23 274.31 272.23 274.31 883.4K
14:51 274.30 274.80 273.75 273.86 557.1K
14:52 273.82 274.39 273.31 273.31 307.5K
14:53 273.10 273.10 272.44 272.68 263.6K
14:54 272.70 273.50 272.70 272.97 172.0K
14:55 272.75 272.80 271.00 271.66 423.3K
14:56 271.66 272.00 270.36 272.00 270.5K
14:57 271.99 273.35 271.79 272.62 375.8K
14:58 272.66 272.66 271.32 271.77 160.4K
14:59 271.60 272.39 271.35 271.67 171.7K
15:00 271.41 272.28 271.31 272.21 117.1K
15:01 272.09 272.25 271.63 272.18 93.7K
15:02 272.45 272.45 271.00 271.57 217.0K
15:03 271.36 272.20 271.32 272.00 109.6K
15:04 271.83 271.97 271.32 271.38 82.1K
15:05 271.39 272.20 271.11 271.94 163.0K
15:06 271.99 272.22 271.99 272.19 85.2K
15:07 272.19 276.56 272.19 276.56 836.7K
15:08 276.80 277.94 276.20 276.68 1,085.7K
15:09 276.54 277.98 276.50 277.98 329.6K
15:10 278.00 283.12 278.00 283.08 2,103.9K
15:11 283.51 284.89 281.62 283.29 3,025.0K
15:12 283.29 284.06 283.00 283.35 395.9K
15:13 283.34 284.89 283.00 284.89 759.7K
15:14 284.89 284.89 284.89 284.89 115.6K
15:15 284.89 284.89 284.89 284.89 63.6K
15:16 284.89 284.89 284.89 284.89 58.5K
15:17 284.89 284.89 284.89 284.89 20.7K
15:18 284.89 284.89 284.89 284.89 50.1K
15:19 284.89 284.89 284.89 284.89 17.6K
15:20 284.89 284.89 284.89 284.89 17.8K
15:21 284.89 284.89 284.89 284.89 12.2K
15:22 284.89 284.89 284.89 284.89 117.9K
15:23 284.89 284.89 284.89 284.89 11.6K
15:24 284.89 284.89 284.89 284.89 48.1K
15:25 284.89 284.89 284.89 284.89 6.2K
15:26 284.89 284.89 284.89 284.89 11.2K
15:27 284.89 284.89 284.89 284.89 15.2K
15:28 284.89 284.89 284.89 284.89 10.9K
15:29 284.89 284.89 280.70 280.70 23.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles