One Point One (ONEP)

ONEP
🏛️ India →
49.47
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 50.55 51.55 49.70 50.75 0.9M
2023-12-28 51.95 53.60 49.00 50.25 1.4M
2023-12-27 51.20 52.45 50.50 51.40 1.1M
2023-12-26 49.50 51.65 49.50 50.95 0.8M
2023-12-22 48.95 50.15 48.75 49.25 0.4M
2023-12-21 46.10 49.05 46.05 48.40 0.7M
2023-12-20 51.20 51.90 45.95 47.15 0.9M
2023-12-19 51.40 52.50 50.00 51.15 0.8M
2023-12-18 49.10 52.00 48.30 50.95 1.0M
2023-12-15 49.65 50.50 48.55 48.85 0.5M
2023-12-14 50.65 50.65 49.25 49.55 1.1M
2023-12-13 50.75 51.15 49.05 49.90 0.6M
2023-12-12 51.80 52.20 48.40 50.00 1.0M
2023-12-11 53.00 54.55 50.50 51.35 1.0M
2023-12-08 50.50 52.90 50.20 52.25 1.0M
2023-12-07 51.30 51.35 49.30 50.20 0.6M
2023-12-06 51.50 51.95 49.80 50.30 0.6M
2023-12-05 52.50 53.20 50.40 51.45 0.5M
2023-12-04 54.00 55.00 51.95 52.25 1.0M
2023-12-01 52.40 53.00 50.75 52.20 1.1M
2023-11-30 48.75 51.95 48.00 50.90 0.8M
2023-11-29 52.00 52.25 45.00 48.75 1.4M
2023-11-28 51.00 52.50 50.30 50.60 0.5M
2023-11-24 50.35 52.20 50.00 50.90 1.0M
2023-11-23 54.30 54.45 49.50 50.25 1.3M
2023-11-22 54.70 56.75 50.10 53.25 2.5M
2023-11-21 50.00 54.40 49.50 53.55 4.1M
2023-11-20 41.50 47.50 41.50 47.50 3.8M
2023-11-17 40.10 41.20 39.00 39.60 1.0M
2023-11-16 39.90 41.45 38.50 39.25 1.4M
2023-11-15 39.45 39.55 38.55 39.50 0.7M
2023-11-13 38.50 39.00 37.50 37.70 0.4M
2023-11-12 38.75 38.75 36.25 37.75 0.4M
2023-11-10 37.70 37.70 36.55 36.95 0.4M
2023-11-09 37.90 38.20 35.40 35.95 0.2M
2023-11-08 35.90 37.45 35.00 36.50 1.0M
2023-11-07 35.90 35.90 35.90 35.90 0.1M
2023-11-06 34.20 34.20 33.00 34.20 0.1M
2023-11-03 32.60 32.60 32.60 32.60 0.1M
2023-11-02 32.95 32.95 31.70 32.00 0.2M
2023-11-01 32.35 32.35 32.30 32.35 0.1M
2023-10-31 31.40 31.75 31.40 31.75 0.1M
2023-10-30 32.05 32.05 32.05 32.05 0.2M
2023-10-27 32.70 32.70 31.95 32.70 1.3M
2023-10-26 32.60 32.60 32.60 32.60 0.0M
2023-10-25 33.90 33.90 33.25 33.25 0.1M
2023-10-23 33.90 33.90 33.90 33.90 0.0M
2023-10-20 34.95 34.95 34.60 34.60 0.0M
2023-10-19 35.90 35.90 35.30 35.30 0.1M
2023-10-18 36.75 36.75 36.00 36.00 0.2M
2023-10-17 36.05 36.05 36.05 36.05 0.1M
2023-10-16 35.35 35.35 35.35 35.35 0.1M
2023-10-13 34.70 34.70 34.70 34.70 0.1M
2023-10-12 34.05 34.05 34.00 34.05 0.1M
2023-10-11 33.30 33.40 33.30 33.40 0.2M
2023-10-10 33.65 33.65 33.00 33.25 0.2M
2023-10-09 33.50 33.60 33.50 33.60 0.3M
2023-10-06 35.05 35.05 34.15 34.15 0.2M
2023-10-05 35.80 35.80 34.85 34.85 0.1M
2023-10-04 34.65 36.00 34.65 35.50 0.1M
2023-10-03 36.00 36.00 35.30 35.30 0.1M
2023-09-29 34.90 36.00 34.90 36.00 0.2M
2023-09-28 35.60 35.60 35.60 35.60 0.1M
2023-09-27 37.80 37.80 36.00 36.30 0.6M
2023-09-26 37.35 37.35 34.10 36.10 1.7M
2023-09-25 35.60 35.60 35.60 35.60 0.3M
2023-09-22 33.95 33.95 33.95 33.95 0.1M
2023-09-21 32.35 32.35 32.35 32.35 0.2M
2023-09-20 29.60 30.85 28.10 30.85 0.2M
2023-09-18 30.40 30.75 27.85 29.40 0.9M
2023-09-15 28.20 29.30 28.20 29.30 0.2M
2023-09-14 28.80 28.80 28.75 28.75 0.1M
2023-09-13 29.30 29.30 29.30 29.30 0.1M
2023-09-12 29.90 29.90 29.90 29.90 0.1M
2023-09-11 31.40 31.40 30.50 30.50 0.2M
2023-09-08 31.10 31.10 31.10 31.10 0.1M
2023-09-07 29.35 30.50 29.35 30.50 0.3M
2023-09-06 30.30 30.30 29.95 29.95 0.1M
2023-09-05 31.15 31.15 30.55 30.55 0.1M
2023-09-04 31.00 31.15 31.00 31.15 0.3M
2023-09-01 31.30 31.30 30.60 30.60 0.3M
2023-08-31 30.70 30.70 30.70 30.70 0.6M
2023-08-30 30.10 30.10 30.10 30.10 0.3M
2023-08-29 29.55 29.55 29.55 29.55 0.1M
2023-08-28 29.00 29.00 29.00 29.00 0.2M
2023-08-25 28.45 28.45 28.45 28.45 0.7M
2023-08-24 27.90 27.90 27.90 27.90 0.1M
2023-08-23 27.40 27.40 27.40 27.40 0.2M
2023-08-22 26.85 26.90 26.85 26.90 0.3M
2023-08-21 26.40 26.40 26.40 26.40 0.3M
2023-08-18 27.45 27.45 26.90 26.90 0.2M
2023-08-17 27.50 27.55 27.45 27.45 0.2M
2023-08-16 28.05 28.05 27.45 28.00 1.3M
2023-08-14 27.50 27.50 27.50 27.50 0.0M
2023-08-11 28.05 28.05 28.05 28.05 0.1M
2023-08-10 28.60 28.60 28.60 28.60 0.1M
2023-08-09 29.30 29.80 28.65 29.15 1.6M
2023-08-08 28.00 28.55 27.90 28.40 0.9M
2023-08-07 27.75 27.90 27.00 27.65 0.4M
2023-08-04 27.65 27.80 26.80 27.15 0.4M
2023-08-03 27.00 27.75 26.70 27.00 0.5M
2023-08-02 27.40 27.80 26.20 26.80 1.4M
2023-08-01 26.50 27.20 26.05 26.85 1.2M
2023-07-31 24.90 26.05 24.90 25.95 0.9M
2023-07-28 25.25 25.60 24.20 24.85 1.8M
2023-07-27 25.40 25.40 24.50 24.80 0.3M
2023-07-26 24.75 25.45 24.20 24.95 0.7M
2023-07-25 25.20 25.30 24.00 24.45 1.4M
2023-07-24 24.80 24.95 23.90 24.70 1.9M
2023-07-21 23.85 24.50 23.45 24.10 1.3M
2023-07-20 24.25 24.25 23.00 23.75 0.4M
2023-07-19 23.95 24.00 23.30 23.80 0.3M
2023-07-18 24.40 24.40 22.75 23.65 0.8M
2023-07-17 23.05 23.75 22.95 23.60 0.8M
2023-07-14 22.50 23.15 22.25 22.95 0.7M
2023-07-13 21.60 22.65 21.30 22.30 1.5M
2023-07-12 21.40 21.80 21.20 21.60 0.7M
2023-07-11 21.15 21.55 20.70 21.35 0.1M
2023-07-10 21.00 21.95 20.95 21.15 0.3M
2023-07-07 22.00 22.00 20.80 21.40 0.2M
2023-07-06 21.80 22.00 21.30 21.65 0.2M
2023-07-05 21.90 22.00 21.40 21.70 0.1M
2023-07-04 22.00 22.20 21.20 21.50 0.3M
2023-07-03 21.50 22.20 20.35 22.00 1.1M
2023-06-30 22.50 22.50 21.30 21.40 0.2M
2023-06-28 22.00 22.85 20.75 22.40 0.7M
2023-06-27 21.15 22.10 21.15 21.85 0.6M
2023-06-26 22.20 22.20 20.95 21.40 0.6M
2023-06-23 22.30 22.35 20.55 21.70 0.6M
2023-06-22 22.00 22.25 21.45 21.75 0.5M
2023-06-21 22.20 22.45 21.85 22.05 0.5M
2023-06-20 22.65 22.65 22.05 22.20 0.5M
2023-06-19 22.40 22.75 22.05 22.65 0.8M
2023-06-16 22.45 22.45 22.05 22.20 0.3M
2023-06-15 22.45 22.45 21.85 22.05 0.5M
2023-06-14 22.60 22.60 22.15 22.30 0.4M
2023-06-13 22.70 23.15 22.35 22.60 0.8M
2023-06-12 22.70 22.75 22.00 22.60 0.7M
2023-06-09 22.00 22.70 22.00 22.35 0.3M
2023-06-08 23.00 23.00 22.15 22.30 0.6M
2023-06-07 23.00 23.30 22.50 22.85 0.8M
2023-06-06 23.25 23.25 22.25 22.60 0.5M
2023-06-05 23.40 23.70 22.65 22.90 0.6M
2023-06-02 22.50 23.50 22.40 23.20 1.0M
2023-06-01 22.50 22.80 22.20 22.70 0.6M
2023-05-31 22.70 23.15 22.30 22.45 0.8M
2023-05-30 23.70 23.75 22.45 22.65 1.3M
2023-05-29 22.10 23.65 21.55 23.40 2.7M
2023-05-26 21.90 22.30 21.55 21.85 0.5M
2023-05-25 22.40 22.40 21.80 22.05 0.5M
2023-05-24 21.70 22.45 21.65 22.20 0.9M
2023-05-23 22.45 22.60 21.20 21.70 0.5M
2023-05-22 22.80 22.80 22.00 22.25 0.5M
2023-05-19 22.75 22.80 21.80 22.50 0.7M
2023-05-18 23.05 23.35 22.25 22.55 1.6M
2023-05-17 21.60 22.90 21.15 22.70 1.5M
2023-05-16 21.15 22.60 20.85 21.40 2.5M
2023-05-15 21.00 21.20 20.45 20.95 0.8M
2023-05-12 21.00 21.55 20.90 21.00 0.8M
2023-05-11 20.60 21.80 20.50 21.00 1.9M
2023-05-10 20.45 20.90 20.25 20.65 1.2M
2023-05-09 20.70 21.35 20.20 20.45 0.9M
2023-05-08 20.80 21.40 20.40 20.85 1.2M
2023-05-05 20.50 21.80 20.45 20.80 3.4M
2023-05-04 19.10 20.40 18.95 20.20 2.2M
2023-05-03 18.45 19.20 18.40 18.80 1.1M
2023-05-02 18.30 18.70 18.30 18.45 0.5M
2023-04-28 18.05 18.50 18.05 18.30 0.6M
2023-04-27 18.35 18.50 18.00 18.05 0.9M
2023-04-26 18.20 18.50 18.00 18.35 0.7M
2023-04-25 18.70 18.70 18.15 18.20 0.5M
2023-04-24 18.65 18.85 18.10 18.40 0.7M
2023-04-21 18.95 18.95 18.10 18.25 0.4M
2023-04-20 18.75 18.85 18.40 18.65 0.5M
2023-04-19 18.75 19.10 18.20 18.45 0.7M
2023-04-18 18.50 18.80 18.20 18.55 1.0M
2023-04-17 18.20 18.65 17.95 18.50 0.4M
2023-04-13 18.40 18.60 17.80 18.40 0.6M
2023-04-12 19.00 19.00 18.10 18.45 0.6M
2023-04-11 19.00 19.10 18.50 18.75 0.6M
2023-04-10 19.10 19.10 18.50 18.80 0.5M
2023-04-06 19.70 19.70 18.80 19.05 0.8M
2023-04-05 19.10 19.45 19.00 19.30 1.1M
2023-04-03 19.50 19.50 18.50 18.90 0.8M
2023-03-31 18.15 18.90 17.85 18.65 1.0M
2023-03-29 17.90 18.20 17.55 17.75 0.8M
2023-03-28 19.10 19.10 17.50 17.70 0.7M
2023-03-27 18.85 19.20 18.35 18.60 1.1M
2023-03-24 18.55 19.40 18.25 18.65 1.9M
2023-03-23 18.50 18.95 17.95 18.30 1.1M
2023-03-22 16.55 18.55 16.55 18.25 1.3M
2023-03-21 18.65 19.75 17.70 18.00 3.4M
2023-03-20 16.95 18.60 16.95 18.55 3.2M
2023-03-17 16.80 17.25 16.60 16.95 1.3M
2023-03-16 16.75 17.50 16.40 16.85 1.8M
2023-03-15 16.00 17.00 16.00 16.75 2.0M
2023-03-14 16.50 16.85 14.90 15.75 1.1M
2023-03-13 16.95 16.95 16.40 16.50 0.5M
2023-03-10 16.45 17.15 16.30 16.70 0.7M
2023-03-09 17.00 17.25 16.50 16.70 1.3M
2023-03-08 16.10 17.05 16.10 16.75 0.6M
2023-03-06 16.80 16.85 16.25 16.45 0.6M
2023-03-03 16.55 16.55 16.15 16.45 1.0M
2023-03-02 16.45 16.55 16.25 16.30 1.3M
2023-03-01 16.65 16.95 16.25 16.30 1.5M
2023-02-28 16.45 16.80 16.25 16.50 0.5M
2023-02-27 16.80 16.80 16.10 16.40 0.5M
2023-02-24 16.35 17.00 16.05 16.65 1.7M
2023-02-23 15.60 16.35 15.60 16.20 0.9M
2023-02-22 16.30 16.30 15.60 15.70 0.4M
2023-02-21 16.25 16.50 15.80 16.35 0.4M
2023-02-20 15.90 16.35 15.50 16.00 0.4M
2023-02-17 16.40 16.40 15.90 15.95 0.5M
2023-02-16 16.00 16.35 15.90 16.25 0.5M
2023-02-15 16.40 16.40 15.80 16.05 0.5M
2023-02-14 16.85 16.85 15.75 16.40 0.6M
2023-02-13 16.00 16.90 16.00 16.70 0.5M
2023-02-10 16.75 16.90 16.10 16.45 0.6M
2023-02-09 17.00 17.00 16.50 16.75 0.9M
2023-02-08 16.05 16.80 16.05 16.65 0.6M
2023-02-07 16.70 16.80 16.25 16.60 1.1M
2023-02-06 16.00 16.50 15.10 16.45 0.6M
2023-02-03 15.30 16.00 15.10 15.85 0.2M
2023-02-02 15.40 16.25 15.40 15.70 0.2M
2023-02-01 16.65 16.85 15.75 16.10 0.8M
2023-01-31 16.45 16.75 15.85 16.55 0.5M
2023-01-30 16.50 16.50 15.60 16.20 0.5M
2023-01-27 16.65 17.00 16.10 16.35 0.3M
2023-01-25 17.50 17.50 16.70 16.95 0.5M
2023-01-24 17.60 18.00 17.00 17.35 1.4M
2023-01-23 16.90 17.65 16.90 17.65 1.2M
2023-01-20 16.65 17.10 16.40 16.85 0.8M
2023-01-19 16.30 16.55 16.15 16.35 0.5M
2023-01-18 16.45 16.75 15.95 16.30 0.8M
2023-01-17 16.65 16.65 16.05 16.45 0.4M
2023-01-16 16.85 16.85 16.20 16.40 0.5M
2023-01-13 16.15 16.35 15.70 16.25 0.6M
2023-01-12 15.85 16.15 15.75 15.95 0.3M
2023-01-11 15.55 16.10 15.55 15.85 0.4M
2023-01-10 16.20 16.50 15.65 15.80 0.5M
2023-01-09 15.95 16.35 15.55 16.00 0.4M
2023-01-06 16.40 16.40 15.20 15.95 0.8M
2023-01-05 16.00 16.00 15.55 15.90 0.5M
2023-01-04 15.80 16.15 15.50 15.70 0.4M
2023-01-03 16.25 16.25 15.25 16.10 0.4M
2023-01-02 16.45 16.45 15.50 15.95 0.4M