OnMobile Global (ONMO)

ONMO
🏛️ India →
69.33
Última Actualización: 2025-09-26
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
2021-12-31 100.10 103.80 99.55 102.50 0.1M
2021-12-30 106.50 106.50 99.15 99.85 0.0M
2021-12-29 104.30 105.75 101.55 102.40 0.1M
2021-12-28 97.25 108.35 95.70 104.30 0.2M
2021-12-27 94.20 97.00 94.20 94.85 0.0M
2021-12-24 100.45 100.45 96.00 96.50 0.0M
2021-12-23 98.50 100.85 98.50 99.50 0.0M
2021-12-22 97.30 102.85 97.30 98.20 0.1M
2021-12-21 99.00 103.30 97.10 100.30 0.0M
2021-12-20 97.00 100.10 95.50 96.45 0.1M
2021-12-17 104.25 105.15 101.00 101.45 0.0M
2021-12-16 108.05 108.30 104.75 105.55 0.0M
2021-12-15 106.95 109.45 106.00 107.25 0.0M
2021-12-14 106.00 107.40 105.10 106.15 0.0M
2021-12-13 108.50 110.00 105.40 105.55 0.1M
2021-12-10 106.00 109.45 105.90 108.35 0.1M
2021-12-09 107.00 108.65 105.20 105.60 0.0M
2021-12-08 105.50 109.10 103.90 106.10 0.0M
2021-12-07 105.00 105.00 103.20 103.75 0.0M
2021-12-06 106.00 107.60 102.75 103.60 0.0M
2021-12-03 107.70 107.70 102.75 104.40 0.0M
2021-12-02 102.60 103.75 101.80 102.95 0.0M
2021-12-01 103.00 103.10 100.90 102.20 0.0M
2021-11-30 100.45 104.65 100.45 101.35 0.0M
2021-11-29 101.00 104.50 99.85 100.45 0.1M
2021-11-26 108.95 108.95 102.00 103.60 0.0M
2021-11-25 107.00 110.30 106.70 108.25 0.0M
2021-11-24 104.00 109.80 103.85 105.55 0.1M
2021-11-23 100.00 104.20 99.90 103.45 0.0M
2021-11-22 109.55 109.85 99.95 102.70 0.1M
2021-11-18 112.70 112.85 107.75 109.55 0.0M
2021-11-17 112.65 113.95 111.20 112.35 0.0M
2021-11-16 110.20 114.30 110.20 112.05 0.0M
2021-11-15 114.60 116.00 110.45 112.65 0.1M
2021-11-12 113.00 114.00 110.10 111.00 0.0M
2021-11-11 113.50 115.45 112.95 113.00 0.0M
2021-11-10 105.25 118.85 105.25 114.35 0.1M
2021-11-09 111.60 119.80 111.60 117.45 0.1M
2021-11-08 114.70 116.30 112.50 113.35 0.0M
2021-11-04 114.75 116.05 114.00 115.85 0.0M
2021-11-03 113.90 116.00 113.45 114.10 0.0M
2021-11-02 114.00 115.45 112.90 114.80 0.0M
2021-11-01 112.00 113.75 111.05 112.90 0.0M
2021-10-29 111.00 112.50 108.25 111.10 0.0M
2021-10-28 115.90 115.90 110.00 110.75 0.0M
2021-10-27 114.05 115.10 112.50 113.45 0.0M
2021-10-26 113.55 115.00 112.10 113.30 0.0M
2021-10-25 116.20 116.20 112.05 112.90 0.0M
2021-10-22 117.60 119.25 115.05 115.45 0.1M
2021-10-21 121.90 121.90 116.90 117.70 0.0M
2021-10-20 116.50 121.00 114.35 118.40 0.1M
2021-10-19 124.00 125.75 115.70 117.70 0.1M
2021-10-18 129.00 129.00 121.10 123.35 0.1M
2021-10-14 121.00 122.70 117.90 118.15 0.1M
2021-10-13 124.00 124.85 118.40 119.20 0.1M
2021-10-12 124.10 126.40 120.85 121.60 0.1M
2021-10-11 118.50 125.00 118.00 124.10 0.2M
2021-10-08 119.40 123.00 114.55 118.30 0.1M
2021-10-07 116.05 118.85 114.50 115.05 0.0M
2021-10-06 114.55 118.35 114.25 114.65 0.1M
2021-10-05 112.40 115.20 112.40 114.55 0.1M
2021-10-04 113.65 114.20 112.50 112.80 0.0M
2021-10-01 114.90 114.90 111.00 112.25 0.1M
2021-09-30 113.45 115.25 113.00 113.35 0.1M
2021-09-29 115.00 115.75 112.35 113.45 0.0M
2021-09-28 113.75 116.90 112.20 113.75 0.1M
2021-09-27 112.00 115.35 112.00 113.00 0.1M
2021-09-24 116.35 117.10 113.30 113.45 0.0M
2021-09-23 116.20 118.10 115.40 115.60 0.0M
2021-09-22 114.70 116.10 112.65 114.70 0.5M
2021-09-21 113.20 114.95 109.00 114.10 0.1M
2021-09-20 119.80 119.80 114.20 115.00 0.1M
2021-09-17 123.80 124.50 118.25 119.25 0.1M
2021-09-16 117.85 127.80 117.00 122.95 0.2M
2021-09-15 118.20 119.50 115.90 117.05 0.0M
2021-09-14 115.70 118.35 115.50 115.80 0.1M
2021-09-13 116.85 118.85 114.65 115.50 0.1M
2021-09-09 118.40 123.20 118.40 118.90 0.0M
2021-09-08 116.60 121.45 116.60 119.05 0.0M
2021-09-07 123.65 123.65 117.45 119.70 0.1M
2021-09-06 123.65 126.00 121.00 123.65 0.1M
2021-09-03 123.10 124.75 119.60 121.70 0.1M
2021-09-02 117.45 124.50 114.40 123.70 0.1M
2021-09-01 115.00 116.05 113.80 114.65 0.0M
2021-08-31 113.10 116.40 113.10 114.40 0.1M
2021-08-30 115.50 117.00 115.05 115.65 0.1M
2021-08-27 113.95 119.50 113.25 114.90 0.1M
2021-08-26 115.95 116.50 113.25 114.05 0.0M
2021-08-25 113.70 118.10 113.70 114.60 0.1M
2021-08-24 109.25 117.60 109.25 115.90 0.1M
2021-08-23 117.70 121.30 110.05 112.20 0.1M
2021-08-20 116.00 121.90 114.75 117.70 0.1M
2021-08-18 122.95 123.10 117.00 118.35 0.0M
2021-08-17 120.40 124.95 120.40 122.20 0.1M
2021-08-16 124.55 127.70 121.20 122.05 0.1M
2021-08-13 129.20 131.00 125.20 126.85 0.1M
2021-08-12 119.30 129.35 119.30 127.10 0.1M
2021-08-11 122.50 124.70 113.00 121.70 0.1M
2021-08-10 135.40 135.40 119.15 123.85 0.3M
2021-08-09 140.00 140.85 130.00 132.70 0.1M
2021-08-06 139.90 142.30 136.50 137.70 0.1M
2021-08-05 138.25 141.05 135.95 138.05 0.1M
2021-08-04 143.25 146.85 139.20 140.65 0.2M
2021-08-03 142.45 145.90 138.15 141.75 0.1M
2021-08-02 138.90 143.10 138.05 139.70 0.1M
2021-07-30 135.25 142.95 135.25 138.30 0.1M
2021-07-29 137.05 139.65 136.50 137.15 0.1M
2021-07-28 141.15 141.15 135.25 137.05 0.1M
2021-07-27 143.90 144.90 137.10 140.25 0.0M
2021-07-26 144.90 144.90 138.70 139.45 0.1M
2021-07-23 144.70 148.70 141.50 142.75 0.1M
2021-07-22 140.00 146.35 138.05 144.25 0.1M
2021-07-20 141.00 141.25 133.70 137.50 0.1M
2021-07-19 145.00 145.00 138.60 140.30 0.1M
2021-07-16 144.50 147.50 142.95 145.00 0.0M
2021-07-15 146.25 149.00 142.55 143.80 0.1M
2021-07-14 149.00 151.50 145.80 147.80 0.2M
2021-07-13 151.00 154.35 147.60 148.50 0.1M
2021-07-12 146.65 153.90 141.65 148.90 0.2M
2021-07-09 142.00 145.95 140.40 142.65 0.1M
2021-07-08 146.00 146.80 136.40 142.00 0.3M
2021-07-07 136.70 149.55 136.70 146.00 0.4M
2021-07-06 144.50 148.60 134.00 136.55 0.6M
2021-07-05 126.05 150.60 125.50 143.70 2.2M
2021-07-02 110.00 128.25 110.00 125.50 0.6M
2021-07-01 113.20 113.20 110.20 110.75 0.0M
2021-06-30 109.10 115.50 109.10 111.20 0.1M
2021-06-29 111.00 114.70 110.45 111.30 0.1M
2021-06-28 113.50 113.50 110.00 110.60 0.1M
2021-06-25 111.05 111.80 110.75 111.25 0.0M
2021-06-24 112.25 114.50 110.00 110.45 0.1M
2021-06-23 115.55 115.55 111.85 112.30 0.0M
2021-06-22 118.75 118.75 113.90 114.15 0.0M
2021-06-21 108.90 115.85 108.90 114.85 0.1M
2021-06-18 116.95 119.00 107.75 113.70 0.1M
2021-06-17 119.50 120.25 115.80 116.95 0.1M
2021-06-16 123.80 123.80 119.10 119.80 0.1M
2021-06-15 124.40 124.70 120.85 121.25 0.0M
2021-06-14 120.30 125.90 117.30 123.10 0.2M
2021-06-11 122.00 122.00 119.00 119.60 0.1M
2021-06-10 119.90 122.70 119.55 121.00 0.0M
2021-06-09 121.20 123.80 117.50 118.75 0.1M
2021-06-08 122.20 124.30 119.30 121.20 0.1M
2021-06-07 124.00 125.00 121.15 122.00 0.1M
2021-06-04 123.75 127.10 122.35 123.25 0.1M
2021-06-03 127.00 127.00 122.00 122.95 0.1M
2021-06-02 126.00 128.00 123.75 125.95 0.2M
2021-06-01 120.10 130.90 115.05 125.80 0.4M
2021-05-31 129.95 129.95 117.10 119.85 0.2M
2021-05-28 134.40 134.45 127.05 128.50 0.3M
2021-05-27 127.00 128.45 122.10 125.60 0.1M
2021-05-26 126.85 132.20 125.35 126.10 0.4M
2021-05-25 119.00 128.50 119.00 125.65 0.4M
2021-05-24 119.30 124.50 116.45 119.00 0.2M
2021-05-21 107.00 120.00 106.25 117.10 0.4M
2021-05-20 108.80 108.80 105.05 105.60 0.1M
2021-05-19 106.00 110.00 105.00 105.75 0.1M
2021-05-18 103.20 108.50 102.10 106.15 0.2M
2021-05-17 102.75 104.25 101.15 101.90 0.1M
2021-05-14 100.55 106.20 100.55 102.75 0.1M
2021-05-12 100.30 103.75 100.25 100.55 0.1M
2021-05-11 99.55 104.15 98.60 101.65 0.1M
2021-05-10 104.90 104.90 101.50 102.25 0.1M
2021-05-07 104.95 105.55 101.70 102.10 0.1M
2021-05-06 108.00 108.50 102.65 104.15 0.1M
2021-05-05 103.50 106.25 102.00 103.45 0.0M
2021-05-04 110.10 111.20 102.65 103.75 0.1M
2021-05-03 104.00 111.50 104.00 109.50 0.2M
2021-04-30 103.30 114.50 103.30 106.20 0.2M
2021-04-29 100.20 107.35 100.20 105.40 0.1M
2021-04-28 100.20 104.65 100.20 101.60 0.1M
2021-04-27 101.00 105.00 100.75 101.95 0.1M
2021-04-26 103.00 103.50 99.15 100.15 0.1M
2021-04-23 107.90 107.90 100.15 101.50 0.2M
2021-04-22 99.80 112.00 99.15 105.05 0.3M
2021-04-20 97.80 103.25 97.50 99.35 0.1M
2021-04-19 95.60 98.00 92.00 95.40 0.1M
2021-04-16 102.00 104.90 100.00 100.85 0.0M
2021-04-15 102.50 106.00 97.50 100.55 0.1M
2021-04-13 105.80 107.70 99.05 104.50 0.0M
2021-04-12 109.55 109.55 100.00 100.90 0.1M
2021-04-09 114.50 114.95 109.65 111.55 0.2M
2021-04-08 114.00 123.50 112.50 116.65 0.5M
2021-04-07 107.10 107.10 103.65 107.10 0.2M
2021-04-06 102.00 102.00 98.65 102.00 0.2M
2021-04-05 97.15 97.15 94.65 97.15 0.2M
2021-04-01 92.55 92.55 92.55 92.55 0.0M
2021-03-31 92.20 93.65 87.75 88.15 0.0M
2021-03-30 97.15 99.05 91.45 92.15 0.1M
2021-03-26 89.95 96.75 89.20 96.25 0.3M
2021-03-25 97.10 98.45 92.15 92.15 0.1M
2021-03-24 101.15 101.40 96.10 97.00 0.1M
2021-03-23 105.45 105.45 99.40 99.90 0.4M
2021-03-22 100.70 102.50 98.00 102.50 0.1M
2021-03-19 97.50 99.80 96.20 97.65 0.2M
2021-03-18 108.40 110.75 101.25 101.25 0.2M
2021-03-17 113.80 113.80 106.55 106.55 0.2M
2021-03-16 116.40 117.70 110.05 112.15 0.1M
2021-03-15 112.15 112.15 108.35 112.15 0.3M
2021-03-12 106.80 106.85 105.10 106.85 0.2M
2021-03-10 100.10 103.45 98.45 101.80 0.0M
2021-03-09 105.40 105.90 97.75 99.15 0.1M
2021-03-08 99.45 102.35 99.00 102.35 0.2M
2021-03-05 102.55 104.65 97.45 97.50 0.1M
2021-03-04 105.80 105.80 99.80 102.55 0.2M
2021-03-03 100.85 105.85 100.85 105.05 0.4M
2021-03-02 107.00 108.85 100.35 100.85 0.2M
2021-03-01 106.20 112.45 103.80 105.60 0.4M
2021-02-26 109.25 114.00 109.25 109.25 0.2M
2021-02-25 119.90 120.70 114.95 114.95 0.2M
2021-02-24 127.50 133.60 120.90 121.00 1.0M
2021-02-23 124.00 127.40 116.10 127.25 1.1M
2021-02-22 111.90 115.85 109.40 115.85 0.9M
2021-02-19 94.40 105.50 93.05 105.35 1.0M
2021-02-18 110.00 113.90 94.85 95.95 0.6M
2021-02-17 96.30 104.25 96.30 104.25 0.4M
2021-02-16 79.90 94.80 79.50 94.80 0.6M
2021-02-15 72.75 82.40 69.35 79.00 0.7M
2021-02-12 72.50 72.50 68.20 68.95 0.2M
2021-02-11 62.75 74.60 62.75 71.85 0.8M
2021-02-10 64.45 64.45 62.10 62.20 0.0M
2021-02-09 67.45 67.70 63.30 64.05 0.0M
2021-02-08 70.80 70.80 64.40 65.55 0.1M
2021-02-05 68.50 72.15 65.75 68.65 0.2M
2021-02-04 64.20 64.20 64.20 64.20 0.0M
2021-02-03 60.60 61.15 58.50 61.15 0.1M
2021-02-02 57.95 58.25 57.15 58.25 0.1M
2021-02-01 57.00 57.40 55.05 55.50 0.0M
2021-01-29 58.00 59.50 55.20 56.85 0.1M
2021-01-28 53.70 56.70 51.65 56.70 0.1M
2021-01-27 51.60 54.10 50.70 54.00 0.1M
2021-01-25 54.30 54.30 51.10 51.55 0.0M
2021-01-22 55.90 56.25 53.50 53.75 0.0M
2021-01-21 56.75 57.10 55.65 55.90 0.0M
2021-01-20 54.00 57.70 54.00 56.45 0.0M
2021-01-19 57.80 57.80 56.15 56.55 0.0M
2021-01-18 58.95 58.95 55.60 56.20 0.0M
2021-01-15 58.50 59.45 56.85 58.35 0.0M
2021-01-14 58.70 59.80 57.25 58.50 0.0M
2021-01-13 61.60 61.60 56.80 57.80 0.1M
2021-01-12 61.85 62.00 58.80 59.75 0.1M
2021-01-11 62.25 64.90 60.75 61.85 0.2M
2021-01-08 62.85 65.00 60.60 62.05 0.0M
2021-01-07 63.15 63.80 60.90 62.05 0.1M
2021-01-06 70.60 70.60 64.10 64.10 0.1M
2021-01-05 62.10 68.40 62.10 67.45 0.1M
2021-01-04 67.00 70.00 64.65 65.15 0.1M
2021-01-01 71.45 71.45 66.40 66.90 0.3M