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
2023-12-29 107.70 110.10 107.00 107.30 0.1M
2023-12-28 109.70 109.90 107.45 107.70 0.1M
2023-12-27 112.95 112.95 108.35 109.85 0.0M
2023-12-26 105.60 113.15 105.40 111.85 0.1M
2023-12-22 106.80 107.50 105.00 105.80 0.1M
2023-12-21 103.70 106.85 102.65 106.55 0.1M
2023-12-20 111.85 111.85 103.35 103.85 0.1M
2023-12-19 113.90 116.10 110.50 110.95 0.2M
2023-12-18 107.65 112.90 106.95 112.10 0.1M
2023-12-15 109.05 110.90 107.50 107.60 0.1M
2023-12-14 106.45 112.45 106.00 109.15 0.3M
2023-12-13 107.35 107.35 105.50 105.90 0.1M
2023-12-12 106.75 108.00 105.65 106.20 0.1M
2023-12-11 107.65 107.65 105.90 106.25 0.1M
2023-12-08 106.80 108.05 105.20 106.00 0.1M
2023-12-07 106.95 108.60 105.95 106.95 0.0M
2023-12-06 108.05 108.55 105.85 106.00 0.1M
2023-12-05 107.85 109.50 106.60 106.80 0.1M
2023-12-04 109.00 109.30 107.25 108.20 0.1M
2023-12-01 108.80 108.80 106.30 106.65 0.0M
2023-11-30 107.15 109.40 105.65 106.95 0.1M
2023-11-29 109.45 109.45 106.45 106.95 0.0M
2023-11-28 107.65 108.80 107.30 108.05 0.1M
2023-11-24 109.10 109.10 107.20 107.55 0.0M
2023-11-23 109.00 109.20 107.70 108.00 0.1M
2023-11-22 111.25 111.25 106.90 107.45 0.0M
2023-11-21 106.55 110.70 106.55 108.85 0.0M
2023-11-20 111.45 113.65 104.90 107.45 0.1M
2023-11-17 112.35 113.20 110.90 111.45 0.1M
2023-11-16 108.10 113.60 107.90 110.75 0.3M
2023-11-15 107.45 108.70 107.00 107.65 0.1M
2023-11-13 105.70 107.95 105.10 106.00 0.1M
2023-11-12 106.10 108.70 106.10 107.05 0.0M
2023-11-10 108.05 109.00 107.20 107.75 0.1M
2023-11-09 108.05 109.90 107.70 108.05 0.1M
2023-11-08 113.00 113.00 106.90 107.95 0.4M
2023-11-07 117.15 118.20 111.95 112.40 0.2M
2023-11-06 113.80 123.15 112.65 117.45 0.7M
2023-11-03 113.05 114.25 111.05 111.95 0.0M
2023-11-02 110.65 113.20 109.95 111.90 0.0M
2023-11-01 109.45 113.15 108.60 109.00 0.1M
2023-10-31 110.50 112.00 108.60 109.05 0.1M
2023-10-30 111.80 113.50 109.55 110.15 0.1M
2023-10-27 112.00 114.70 112.00 112.55 0.1M
2023-10-26 108.65 112.40 104.30 111.95 0.1M
2023-10-25 111.10 113.85 106.55 108.70 0.2M
2023-10-23 122.00 123.25 108.90 110.35 0.3M
2023-10-20 118.15 128.30 117.50 123.05 0.5M
2023-10-19 118.95 120.00 117.35 118.15 0.1M
2023-10-18 118.00 123.15 116.00 119.15 0.1M
2023-10-17 119.50 120.95 115.20 116.10 0.1M
2023-10-16 120.20 120.50 117.55 117.95 0.1M
2023-10-13 114.25 125.00 113.40 119.15 0.3M
2023-10-12 108.10 116.25 108.10 114.80 0.1M
2023-10-11 111.95 112.70 109.00 109.80 0.0M
2023-10-10 110.00 112.65 109.35 110.60 0.1M
2023-10-09 112.10 114.50 108.05 108.85 0.2M
2023-10-06 107.10 116.20 105.40 115.75 0.3M
2023-10-05 102.55 108.90 102.55 107.10 0.2M
2023-10-04 103.80 106.00 101.70 102.85 0.1M
2023-10-03 105.10 109.75 105.00 106.05 0.1M
2023-09-29 108.80 109.80 106.85 107.35 0.0M
2023-09-28 107.70 112.25 107.40 108.80 0.1M
2023-09-27 106.30 107.65 103.40 107.05 0.0M
2023-09-26 106.90 108.20 105.40 106.00 0.1M
2023-09-25 105.05 109.60 103.55 105.70 0.1M
2023-09-22 108.10 109.60 106.50 107.20 0.1M
2023-09-21 111.85 113.90 107.50 108.05 0.2M
2023-09-20 110.30 113.40 110.05 110.95 0.1M
2023-09-18 111.00 113.85 111.00 112.25 0.0M
2023-09-15 115.00 116.85 112.25 112.65 0.0M
2023-09-14 112.25 116.25 112.25 114.30 0.1M
2023-09-13 109.25 113.70 108.00 112.45 0.1M
2023-09-12 119.30 119.45 106.75 109.10 0.2M
2023-09-11 120.15 122.70 117.95 118.40 0.2M
2023-09-08 123.00 126.15 120.85 121.40 0.1M
2023-09-07 120.25 125.00 120.25 123.60 0.2M
2023-09-06 122.05 123.35 119.75 120.80 0.2M
2023-09-05 124.20 127.60 120.65 121.75 0.2M
2023-09-04 119.70 126.85 118.50 123.70 0.5M
2023-09-01 109.05 118.50 108.00 117.85 0.3M
2023-08-31 113.90 113.90 108.00 108.35 0.1M
2023-08-30 105.60 114.00 105.60 111.50 0.6M
2023-08-29 103.51 108.65 103.51 105.49 0.0M
2023-08-28 104.81 107.35 103.00 103.53 0.1M
2023-08-25 106.50 108.40 103.30 104.91 0.1M
2023-08-24 110.59 111.40 106.45 106.76 0.2M
2023-08-23 103.10 111.44 103.10 109.23 0.2M
2023-08-22 105.00 106.39 103.00 104.21 0.1M
2023-08-21 97.88 106.50 97.88 105.05 0.4M
2023-08-18 100.61 102.40 97.42 99.88 0.0M
2023-08-17 105.00 106.80 100.80 101.30 0.0M
2023-08-16 101.89 106.10 100.50 105.20 0.4M
2023-08-14 98.89 103.25 97.25 101.89 0.1M
2023-08-11 103.29 104.65 98.10 98.89 0.3M
2023-08-10 103.64 106.35 101.54 103.21 0.4M
2023-08-09 96.90 109.50 93.60 102.20 1.4M
2023-08-08 85.00 95.02 83.92 95.02 0.7M
2023-08-07 78.08 82.65 77.53 79.19 0.2M
2023-08-04 77.95 79.00 75.96 78.09 0.1M
2023-08-03 76.42 76.42 75.00 75.68 0.0M
2023-08-02 77.00 78.08 76.10 76.87 0.0M
2023-08-01 76.83 77.90 76.83 77.18 0.1M
2023-07-31 76.32 77.27 76.25 77.00 0.0M
2023-07-28 76.53 77.38 75.67 75.79 0.1M
2023-07-27 76.33 77.35 75.70 76.35 0.0M
2023-07-26 76.55 77.26 75.35 76.27 0.0M
2023-07-25 76.61 77.18 75.85 76.15 0.0M
2023-07-24 77.17 77.60 76.47 76.61 0.0M
2023-07-21 76.60 78.00 76.60 77.05 0.0M
2023-07-20 77.88 78.50 76.97 77.16 0.0M
2023-07-19 79.84 79.84 77.25 77.52 0.0M
2023-07-18 78.00 80.35 77.70 78.84 0.1M
2023-07-17 76.35 78.60 76.35 77.47 0.1M
2023-07-14 76.05 77.74 76.05 76.81 0.0M
2023-07-13 78.51 79.10 75.80 76.18 0.1M
2023-07-12 76.44 81.76 73.21 78.50 0.2M
2023-07-11 83.26 83.26 79.04 79.39 0.0M
2023-07-10 78.92 80.90 78.80 78.91 0.0M
2023-07-07 82.90 82.90 79.83 80.79 0.0M
2023-07-06 82.50 84.38 81.80 81.98 0.1M
2023-07-05 81.00 84.05 80.67 82.63 0.1M
2023-07-04 76.05 82.49 76.05 81.07 0.2M
2023-07-03 77.89 77.89 75.90 76.19 0.0M
2023-06-30 75.74 78.15 75.19 76.90 0.0M
2023-06-28 76.50 76.50 74.61 75.19 0.0M
2023-06-27 75.17 75.80 74.40 74.45 0.0M
2023-06-26 75.05 75.50 74.25 74.39 0.0M
2023-06-23 76.68 77.15 75.02 75.20 0.0M
2023-06-22 77.00 78.30 76.02 76.35 0.0M
2023-06-21 76.85 79.08 76.21 76.74 0.0M
2023-06-20 76.00 78.70 76.00 76.77 0.0M
2023-06-19 78.58 79.65 77.55 78.27 0.0M
2023-06-16 74.07 80.40 73.40 78.58 0.3M
2023-06-15 73.99 74.86 73.80 74.11 0.0M
2023-06-14 74.02 74.49 73.40 73.63 0.0M
2023-06-13 73.50 74.38 73.08 73.17 0.0M
2023-06-12 72.31 75.29 72.15 73.34 0.3M
2023-06-09 73.00 73.59 72.00 72.25 0.0M
2023-06-08 74.00 74.80 72.65 72.96 0.1M
2023-06-07 76.25 76.25 73.75 74.03 0.1M
2023-06-06 75.32 75.64 74.28 74.65 0.1M
2023-06-05 75.65 77.91 74.81 75.06 0.1M
2023-06-02 75.00 75.64 74.45 74.71 0.0M
2023-06-01 73.56 75.54 73.56 74.42 0.1M
2023-05-31 76.28 77.84 73.73 74.21 0.1M
2023-05-30 79.00 79.47 76.55 77.31 0.3M
2023-05-29 81.08 83.50 79.30 82.57 0.1M
2023-05-26 80.53 82.54 80.11 80.88 0.0M
2023-05-25 82.70 83.32 81.10 81.36 0.0M
2023-05-24 80.66 84.25 80.25 82.68 0.2M
2023-05-23 81.49 83.03 81.09 81.88 0.1M
2023-05-22 77.31 82.35 75.86 80.93 0.2M
2023-05-19 75.33 78.88 74.78 77.73 0.1M
2023-05-18 74.55 77.17 74.50 75.00 0.1M
2023-05-17 77.62 78.04 74.50 74.83 0.2M
2023-05-16 70.38 80.45 69.67 78.20 0.6M
2023-05-15 71.06 71.06 69.50 69.81 0.0M
2023-05-12 71.78 73.85 70.90 71.64 0.1M
2023-05-11 69.00 72.40 69.00 71.27 0.1M
2023-05-10 69.45 69.74 67.66 68.67 0.0M
2023-05-09 69.80 70.35 68.70 69.12 0.0M
2023-05-08 70.89 70.89 68.70 69.18 0.1M
2023-05-05 69.56 72.12 69.10 69.34 0.0M
2023-05-04 69.95 71.20 69.55 70.51 0.0M
2023-05-03 70.85 71.45 69.30 69.67 0.0M
2023-05-02 70.52 73.25 70.40 71.26 0.0M
2023-04-28 69.70 71.15 68.88 69.75 0.0M
2023-04-27 70.67 70.98 69.20 69.37 0.0M
2023-04-26 68.42 72.65 68.42 70.21 0.1M
2023-04-25 68.30 70.05 67.80 68.09 0.0M
2023-04-24 67.20 68.67 67.20 67.88 0.0M
2023-04-21 68.45 70.43 68.20 68.54 0.0M
2023-04-20 69.90 69.90 67.80 68.11 0.0M
2023-04-19 68.53 71.10 68.53 69.59 0.0M
2023-04-18 67.75 70.68 67.75 69.60 0.0M
2023-04-17 69.39 69.39 67.32 68.16 0.0M
2023-04-13 69.93 70.24 68.01 68.83 0.1M
2023-04-12 67.50 70.29 66.70 68.77 0.1M
2023-04-11 65.72 72.10 65.60 67.78 0.3M
2023-04-10 66.24 67.45 64.79 65.20 0.0M
2023-04-06 65.58 67.49 65.18 66.24 0.0M
2023-04-05 62.01 66.00 62.01 65.74 0.0M
2023-04-03 59.51 63.83 59.51 62.99 0.0M
2023-03-31 61.26 63.79 60.10 60.27 0.1M
2023-03-29 57.45 62.32 57.45 61.25 0.1M
2023-03-28 61.02 61.02 56.27 56.63 0.0M
2023-03-27 64.51 64.53 59.15 59.76 0.0M
2023-03-24 68.50 68.50 63.96 64.28 0.1M
2023-03-23 67.70 68.55 66.27 66.50 0.0M
2023-03-22 64.85 69.46 64.85 68.07 0.1M
2023-03-21 64.38 65.07 63.78 64.41 0.0M
2023-03-20 67.40 67.40 63.50 63.83 0.1M
2023-03-17 66.38 68.45 65.98 66.52 0.1M
2023-03-16 65.67 65.69 63.06 65.15 0.1M
2023-03-15 68.40 68.40 65.30 65.78 0.1M
2023-03-14 69.27 69.27 66.41 66.77 0.0M
2023-03-13 70.65 71.38 68.06 68.55 0.2M
2023-03-10 71.53 72.33 70.57 70.96 0.2M
2023-03-09 70.92 74.22 70.72 72.18 0.2M
2023-03-08 70.90 70.90 69.84 70.18 0.0M
2023-03-06 70.40 73.10 70.40 70.97 0.1M
2023-03-03 69.72 71.08 69.34 70.38 0.1M
2023-03-02 70.23 71.39 68.50 68.75 0.0M
2023-03-01 67.01 70.00 67.01 69.73 0.1M
2023-02-28 69.65 69.90 67.10 67.70 0.1M
2023-02-27 71.95 71.95 69.15 69.60 0.1M
2023-02-24 69.75 73.40 69.40 71.60 0.2M
2023-02-23 70.05 70.90 68.25 69.20 0.3M
2023-02-22 71.35 71.40 68.55 69.00 0.1M
2023-02-21 72.50 73.50 71.00 71.35 0.2M
2023-02-20 73.55 74.35 72.00 72.35 0.1M
2023-02-17 72.00 76.80 72.00 73.95 0.3M
2023-02-16 72.05 81.55 71.55 72.30 0.5M
2023-02-15 74.60 76.00 71.10 71.50 0.2M
2023-02-14 77.95 77.95 73.95 74.30 0.2M
2023-02-13 80.80 80.80 77.05 77.70 0.1M
2023-02-10 79.10 82.90 79.10 80.15 0.0M
2023-02-09 81.25 81.25 79.10 79.70 0.1M
2023-02-08 83.60 84.60 80.10 81.40 0.2M
2023-02-07 82.20 88.35 82.00 84.30 0.2M
2023-02-06 82.80 86.70 82.75 85.55 0.1M
2023-02-03 86.25 86.45 84.25 85.20 0.1M
2023-02-02 86.70 88.65 85.40 85.60 0.1M
2023-02-01 88.10 90.90 86.05 87.00 0.0M
2023-01-31 86.90 89.00 86.30 88.40 0.1M
2023-01-30 87.55 89.20 85.00 85.80 0.1M
2023-01-27 91.20 92.65 87.35 88.25 0.1M
2023-01-25 93.80 93.80 90.60 91.10 0.3M
2023-01-24 94.05 96.00 93.25 93.50 0.1M
2023-01-23 93.60 96.25 93.15 93.95 0.2M
2023-01-20 94.55 95.90 93.50 93.70 0.2M
2023-01-19 95.50 95.75 94.40 94.55 0.0M
2023-01-18 96.75 96.75 95.25 95.45 0.1M
2023-01-17 95.00 97.35 94.80 95.00 0.3M
2023-01-16 95.05 96.60 95.05 95.35 0.1M
2023-01-13 95.00 96.80 95.00 95.70 0.0M
2023-01-12 96.00 96.70 94.65 95.00 0.0M
2023-01-11 95.55 97.95 94.80 95.95 0.1M
2023-01-10 97.40 97.45 95.45 95.70 0.0M
2023-01-09 96.50 99.80 95.80 97.40 0.2M
2023-01-06 96.50 97.15 94.00 94.75 0.1M
2023-01-05 99.35 99.90 97.00 97.50 0.1M
2023-01-04 102.50 103.55 99.30 100.30 0.2M
2023-01-03 93.30 104.25 93.30 102.30 0.4M
2023-01-02 90.75 94.90 90.50 93.05 0.1M