One Global Service Provider Ltd (ONEG)

ONEG
🏛️ Inde →
275.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:15 294.00 294.00 290.90 290.90 0.2K
09:20 288.80 288.80 288.80 288.80 0.1K
09:25 285.80 285.80 285.80 285.80 0.0K
09:30 285.00 285.00 279.00 280.35 0.3K
09:35 280.35 280.35 277.55 277.55 0.3K
09:40 276.65 276.65 276.65 276.65 0.5K
09:45 284.65 284.65 284.65 284.65 0.0K
09:50 283.45 283.80 283.45 283.80 0.2K
10:00 278.00 278.05 278.00 278.05 0.0K
10:05 278.05 278.05 278.05 278.05 0.0K
10:10 276.00 282.20 276.00 281.60 0.8K
10:20 276.00 280.90 276.00 280.70 0.1K
10:35 277.90 280.00 277.90 280.00 0.0K
10:45 278.60 278.60 278.60 278.60 0.0K
10:50 278.55 278.55 278.55 278.55 0.0K
11:00 276.05 276.05 276.00 276.00 0.1K
11:05 277.20 277.20 277.20 277.20 0.0K
11:20 276.00 276.00 272.00 272.00 0.4K
11:35 272.20 272.20 272.20 272.20 0.0K
11:40 276.85 276.85 276.85 276.85 0.1K
11:45 273.10 276.80 273.10 276.80 0.0K
11:55 276.40 276.40 276.40 276.40 0.0K
12:00 276.40 276.40 276.40 276.40 0.0K
12:05 276.40 276.40 276.40 276.40 0.0K
12:15 276.00 276.00 276.00 276.00 0.0K
12:20 276.00 276.00 276.00 276.00 0.0K
12:25 276.35 276.35 276.35 276.35 0.0K
12:30 276.70 276.70 276.70 276.70 0.0K
12:35 276.00 276.00 276.00 276.00 0.1K
12:50 276.70 276.70 276.00 276.00 0.1K
12:55 276.60 276.60 276.60 276.60 0.0K
13:15 273.30 277.00 273.30 277.00 0.0K
13:20 275.00 275.00 275.00 275.00 0.0K
13:30 276.35 276.35 273.30 273.30 0.0K
13:40 273.30 273.30 273.30 273.30 0.0K
13:45 276.95 276.95 276.95 276.95 0.0K
13:55 276.95 277.00 273.70 277.00 0.0K
14:00 275.65 277.20 275.05 275.05 0.1K
14:05 275.10 275.10 275.10 275.10 0.1K
14:20 272.10 273.00 272.10 273.00 0.5K
14:35 277.20 277.20 277.20 277.20 0.0K
14:40 273.00 273.00 273.00 273.00 0.1K
14:45 277.15 277.15 276.50 276.50 0.0K
14:55 273.50 273.50 273.50 273.50 0.1K
15:00 276.50 276.50 276.50 276.50 0.0K
15:05 276.00 276.00 276.00 276.00 0.0K
15:10 275.00 276.00 275.00 276.00 35.0K
15:15 276.00 276.00 276.00 276.00 0.0K
15:20 273.50 276.00 273.50 276.00 0.0K
15:25 276.00 276.00 275.00 275.00 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 294.00 294.00 272.00 275.00 0.0M
2025-09-25 286.50 291.00 276.00 282.40 0.0M
2025-09-24 273.95 284.00 260.60 280.65 0.0M
2025-09-23 270.00 284.70 260.20 263.10 0.0M
2025-09-22 276.10 290.00 269.10 274.50 0.0M
2025-09-19 279.00 284.00 269.10 281.55 0.1M
2025-09-18 258.55 278.00 253.00 275.25 0.0M
2025-09-17 262.95 262.95 251.00 256.25 0.0M
2025-09-16 258.00 260.00 253.00 258.45 0.0M
2025-09-15 256.40 261.00 250.00 253.75 0.0M
2025-09-12 259.00 264.90 256.00 257.50 0.0M
2025-09-11 260.00 267.00 257.00 260.75 0.0M
2025-09-10 263.00 268.00 256.30 263.60 0.0M
2025-09-09 271.95 271.95 254.00 261.70 0.0M
2025-09-08 258.00 272.00 256.75 258.10 0.0M
2025-09-05 272.00 283.50 257.55 262.90 0.0M
2025-09-04 264.05 272.00 244.30 261.40 0.0M
2025-09-03 255.00 265.00 255.00 264.05 0.0M
2025-09-02 251.60 260.40 251.60 259.60 0.0M
2025-09-01 261.95 265.50 254.40 256.70 0.0M
2025-08-29 254.00 259.10 250.30 254.40 0.0M
2025-08-28 263.90 263.90 251.00 252.55 0.0M
2025-08-26 260.00 268.50 254.00 258.15 0.0M
2025-08-25 265.20 269.90 261.95 265.05 0.0M
2025-08-22 262.00 270.00 255.25 265.20 0.0M
2025-08-21 264.00 277.95 250.00 258.85 0.0M
2025-08-20 273.00 273.00 255.00 262.15 0.0M
2025-08-19 279.00 287.95 270.00 270.85 0.0M
2025-08-18 293.90 293.90 272.00 281.20 0.0M
2025-08-14 270.05 296.00 261.00 281.50 0.0M
2025-08-13 280.00 280.00 261.00 270.05 0.0M
2025-08-12 279.05 294.85 272.05 278.20 0.0M
2025-08-11 275.00 281.50 260.00 279.45 0.0M
2025-08-08 232.00 255.95 222.00 255.95 0.0M
2025-08-07 246.00 246.00 220.40 232.70 0.0M
2025-08-06 259.50 259.90 243.75 244.85 0.0M
2025-08-05 264.00 264.00 255.05 255.20 0.0M
2025-08-04 260.70 268.00 253.15 260.95 0.0M
2025-08-01 264.90 264.90 255.00 258.15 0.0M
2025-07-31 274.00 277.00 259.00 260.85 0.0M
2025-07-30 263.30 274.90 262.00 272.20 0.0M
2025-07-29 260.00 267.00 255.05 266.10 0.0M
2025-07-28 259.95 265.00 247.30 257.10 0.0M
2025-07-25 248.00 260.30 245.15 255.15 0.0M
2025-07-24 261.15 261.15 246.50 248.80 0.0M
2025-07-23 249.00 260.00 237.75 256.30 0.0M
2025-07-22 261.80 261.80 249.00 250.25 0.0M
2025-07-21 263.20 263.20 250.00 257.25 0.0M
2025-07-18 255.00 262.00 250.00 256.00 0.0M
2025-07-17 245.25 256.90 242.00 254.25 0.0M
2025-07-16 248.10 251.80 236.20 245.25 0.0M
2025-07-15 220.25 243.35 220.25 243.35 0.0M
2025-07-14 233.15 249.25 231.80 231.80 0.0M
2025-07-11 251.00 259.90 243.95 243.95 0.0M
2025-07-10 252.80 266.00 252.80 256.75 0.0M
2025-07-09 284.00 293.85 266.10 266.10 0.0M
2025-07-08 280.10 280.10 280.10 280.10 0.0M
2025-07-07 266.80 266.80 266.80 266.80 0.0M
2025-07-04 254.10 254.10 254.10 254.10 0.0M
2025-07-03 249.15 249.15 249.15 249.15 0.0M
2025-07-02 244.30 244.30 244.30 244.30 0.0M
2025-07-01 239.55 239.55 239.55 239.55 0.0M
2025-06-30 234.90 234.90 234.90 234.90 0.0M
2025-06-27 230.30 230.30 230.30 230.30 0.0M
2025-06-26 217.00 225.80 217.00 225.80 0.0M
2025-06-25 221.40 221.40 221.40 221.40 0.0M
2025-06-24 225.90 225.90 225.90 225.90 0.0M
2025-06-23 230.50 230.50 230.50 230.50 0.0M
2025-06-20 235.20 235.20 235.20 235.20 0.0M
2025-06-19 242.40 242.40 240.00 240.00 0.0M
2025-06-18 244.85 244.85 244.85 244.85 0.0M
2025-06-17 249.80 252.30 249.80 249.80 0.0M
2025-06-16 254.85 254.85 254.85 254.85 0.0M
2025-06-13 260.05 260.05 260.05 260.05 0.0M
2025-06-12 265.35 265.35 265.35 265.35 0.0M
2025-06-11 270.75 270.75 270.75 270.75 0.0M
2025-06-10 287.35 287.35 276.25 276.25 0.0M
2025-06-09 281.20 281.85 281.20 281.85 0.0M
2025-06-06 276.35 276.35 276.35 276.35 0.0M
2025-06-05 270.95 270.95 270.95 270.95 0.0M
2025-06-04 265.65 265.65 265.65 265.65 0.0M
2025-06-03 260.45 260.45 260.45 260.45 0.0M
2025-06-02 255.35 255.35 255.35 255.35 0.0M
2025-05-30 250.35 250.35 250.35 250.35 0.0M
2025-05-29 245.45 245.45 245.45 245.45 0.0M
2025-05-28 240.65 240.65 240.65 240.65 0.0M
2025-05-27 245.55 245.55 245.55 245.55 0.0M
2025-05-26 250.55 250.55 250.55 250.55 0.0M
2025-05-23 225.00 238.65 215.95 238.65 0.0M
2025-05-22 227.30 227.30 207.05 227.30 0.0M
2025-05-21 216.50 216.50 216.50 216.50 0.0M
2025-05-20 186.60 206.20 186.60 206.20 0.1M
2025-05-19 196.40 196.40 196.40 196.40 0.0M
2025-05-16 206.70 206.70 206.70 206.70 0.0M
2025-05-15 217.55 217.55 217.55 217.55 0.0M
2025-05-14 228.95 228.95 228.95 228.95 0.0M
2025-05-13 241.00 241.00 241.00 241.00 0.0M
2025-05-12 266.95 274.00 253.65 253.65 0.0M
2025-05-09 266.95 266.95 266.95 266.95 0.0M
2025-05-08 272.35 272.35 272.35 272.35 0.0M
2025-05-07 277.90 277.90 277.90 277.90 0.0M
2025-05-06 283.55 283.55 283.55 283.55 0.0M
2025-05-05 289.30 289.30 289.30 289.30 0.0M
2025-05-02 295.20 295.20 295.20 295.20 0.0M
2025-04-30 301.20 301.20 301.20 301.20 0.0M
2025-04-29 307.30 307.30 307.30 307.30 0.0M
2025-04-28 301.35 313.55 301.35 313.55 0.0M
2025-04-25 307.45 307.45 307.45 307.45 0.0M
2025-04-24 313.70 313.70 313.70 313.70 0.0M
2025-04-23 320.10 320.10 320.10 320.10 0.0M
2025-04-22 326.60 326.60 326.60 326.60 0.0M
2025-04-21 333.25 333.25 333.25 333.25 0.0M
2025-04-17 340.05 340.05 340.05 340.05 0.0M
2025-04-16 346.95 346.95 346.95 346.95 0.0M
2025-04-15 354.00 354.00 354.00 354.00 0.0M
2025-04-11 361.20 361.20 361.20 361.20 0.0M
2025-04-09 368.55 368.55 368.55 368.55 0.0M
2025-04-08 381.75 381.75 376.05 376.05 0.0M
2025-04-07 383.70 383.70 383.70 383.70 0.0M
2025-04-04 391.50 391.50 391.50 391.50 0.0M
2025-04-03 399.50 407.60 399.45 399.45 0.0M
2025-04-02 407.50 407.60 400.55 407.60 0.0M
2025-04-01 388.00 388.20 379.00 388.20 0.0M
2025-03-28 363.90 369.90 344.00 369.75 0.0M
2025-03-27 374.90 374.90 343.85 352.30 0.0M
2025-03-26 361.90 361.90 361.90 361.90 0.0M
2025-03-25 344.70 344.70 344.70 344.70 0.0M
2025-03-24 328.30 328.30 328.30 328.30 0.0M
2025-03-21 312.70 312.70 312.70 312.70 0.0M
2025-03-20 306.60 306.60 306.60 306.60 0.0M
2025-03-19 300.60 300.60 300.60 300.60 0.0M
2025-03-18 294.75 294.75 294.75 294.75 0.0M
2025-03-17 277.80 289.00 277.80 289.00 0.0M
2025-03-13 283.50 283.50 280.00 283.45 0.0M
2025-03-12 279.00 279.00 277.95 277.95 0.0M
2025-03-11 279.80 285.00 279.80 283.60 0.0M
2025-03-10 285.50 285.50 285.50 285.50 0.0M
2025-03-07 269.05 279.95 269.05 279.95 0.0M
2025-03-06 278.70 278.70 274.50 274.50 0.0M
2025-03-05 280.10 280.80 280.10 280.10 0.0M
2025-03-04 285.80 285.80 285.80 285.80 0.0M
2025-03-03 291.60 291.60 291.60 291.60 0.0M
2025-02-28 297.55 297.55 297.55 297.55 0.0M
2025-02-27 309.75 309.75 303.60 303.60 0.0M
2025-02-25 308.95 309.75 308.95 309.75 0.0M
2025-02-24 303.70 303.70 303.50 303.70 0.0M
2025-02-21 292.00 297.80 292.00 297.80 0.0M
2025-02-20 292.00 292.50 292.00 292.00 0.0M
2025-02-19 297.95 304.95 297.95 297.95 0.0M
2025-02-18 304.00 304.00 304.00 304.00 0.0M
2025-02-17 289.55 289.55 281.00 289.55 0.0M
2025-02-14 275.80 275.80 275.80 275.80 0.0M
2025-02-13 262.70 262.70 262.70 262.70 0.0M
2025-02-12 250.20 250.20 250.20 250.20 0.0M
2025-02-11 249.55 249.55 238.30 238.30 0.0M
2025-02-10 264.75 276.95 250.80 250.80 0.0M
2025-02-07 269.95 269.95 259.15 264.00 0.0M
2025-02-06 260.05 270.00 256.00 263.95 0.0M
2025-02-05 275.85 275.85 259.90 268.30 0.0M
2025-02-04 283.05 291.95 268.90 273.55 0.0M
2025-02-03 296.90 296.90 276.10 283.05 0.0M
2025-02-01 281.60 282.80 280.20 282.80 0.0M
2025-01-31 247.10 269.75 247.10 269.35 0.0M
2025-01-30 256.95 256.95 256.95 256.95 0.0M
2025-01-29 270.45 270.45 270.45 270.45 0.0M
2025-01-28 284.65 293.65 284.65 284.65 0.0M
2025-01-27 309.05 309.05 299.60 299.60 0.0M
2025-01-24 315.35 315.35 315.35 315.35 0.0M
2025-01-23 321.75 322.00 321.75 321.75 0.0M
2025-01-22 330.30 330.30 328.30 328.30 0.0M
2025-01-21 338.85 338.85 335.00 335.00 0.0M
2025-01-20 332.25 338.85 332.25 338.85 0.0M
2025-01-17 339.00 339.00 332.25 332.25 0.0M
2025-01-16 342.00 342.00 339.00 339.00 0.0M
2025-01-15 344.00 348.00 338.80 342.00 0.0M
2025-01-14 331.25 344.75 331.25 344.75 0.0M
2025-01-13 344.30 344.30 338.00 338.00 0.0M
2025-01-10 337.00 344.30 337.00 344.30 0.0M
2025-01-09 337.50 337.55 337.50 337.55 0.0M
2025-01-08 319.20 330.95 318.10 330.95 0.0M
2025-01-07 324.55 324.55 324.55 324.55 0.0M
2025-01-06 344.65 344.65 331.15 331.15 0.0M
2025-01-03 337.90 337.90 337.90 337.90 0.0M
2025-01-02 325.85 331.30 325.85 331.30 0.0M
2025-01-01 324.85 324.85 324.85 324.85 0.0M