One MobiKwik Systems Ltd (ONEM)

ONEM
🏛️ Inde →
283.25
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:07 476.05 476.05 476.05 476.05 18.4K
09:15 477.75 478.90 474.60 477.65 202.0K
09:16 477.55 477.80 474.40 475.00 158.1K
09:17 475.55 475.95 474.50 474.50 65.6K
09:18 474.85 475.40 473.15 473.70 63.4K
09:19 473.55 473.55 472.45 472.70 58.8K
09:20 472.95 477.00 472.95 475.20 108.8K
09:21 475.30 475.65 474.10 475.65 50.6K
09:22 475.50 475.55 474.05 474.65 43.7K
09:23 473.40 474.00 473.00 474.00 44.0K
09:24 473.25 474.00 473.25 473.30 44.2K
09:25 473.35 474.80 473.15 474.80 29.6K
09:26 475.50 475.50 474.05 474.45 25.7K
09:27 474.05 474.50 473.40 473.55 23.6K
09:28 473.50 473.95 472.70 473.65 38.7K
09:29 473.70 476.55 473.70 476.35 77.6K
09:30 476.50 478.55 475.90 478.40 154.2K
09:31 478.45 478.45 475.70 476.10 103.9K
09:32 476.00 476.90 476.00 476.10 34.7K
09:33 476.30 479.90 475.80 479.20 111.0K
09:34 479.65 480.00 478.05 478.05 98.5K
09:35 477.55 478.70 477.55 478.40 42.1K
09:36 478.30 480.75 478.30 479.80 125.7K
09:37 479.95 479.95 478.05 478.60 83.3K
09:38 478.00 478.20 476.60 476.80 46.1K
09:39 476.65 477.75 475.00 475.60 95.7K
09:40 474.20 476.85 473.65 476.75 107.9K
09:41 476.70 477.45 474.95 474.95 73.9K
09:42 474.95 475.25 474.30 475.05 66.9K
09:43 475.30 476.40 475.10 475.40 31.6K
09:44 475.35 475.35 473.05 473.35 76.4K
09:45 473.30 475.00 473.30 474.10 68.6K
09:46 474.00 474.75 473.80 474.75 14.4K
09:47 474.30 474.30 473.05 474.00 49.0K
09:48 473.85 473.85 471.00 471.60 108.2K
09:49 471.90 473.35 471.90 473.00 34.7K
09:50 473.10 473.20 471.80 471.80 47.4K
09:51 471.50 472.40 471.15 472.35 30.3K
09:52 472.40 472.40 471.35 471.35 40.4K
09:53 471.25 471.30 468.60 468.65 134.3K
09:54 468.65 469.65 468.25 469.25 48.7K
09:55 469.55 471.25 469.25 470.50 43.4K
09:56 470.60 470.60 469.35 469.80 26.1K
09:57 469.55 469.80 469.30 469.80 29.5K
09:58 469.80 470.30 469.50 470.30 25.1K
09:59 470.75 471.45 470.65 471.00 42.3K
10:00 471.00 471.00 469.15 469.40 28.0K
10:01 469.35 469.35 468.35 468.75 38.2K
10:02 468.60 468.75 467.40 467.80 68.4K
10:03 467.95 468.50 467.35 467.35 60.0K
10:04 467.15 468.45 467.15 468.40 31.5K
10:05 468.75 469.80 468.25 469.70 38.2K
10:06 469.75 470.35 468.30 468.40 20.7K
10:07 468.80 468.95 468.40 468.40 10.3K
10:08 468.65 468.70 467.80 467.80 13.0K
10:09 467.75 468.25 467.55 468.00 17.6K
10:10 468.25 468.25 467.40 467.45 19.5K
10:11 467.70 467.80 467.20 467.65 18.6K
10:12 467.60 467.75 467.25 467.50 10.4K
10:13 466.30 466.80 465.50 466.05 86.8K
10:14 466.20 466.85 466.20 466.50 24.7K
10:15 466.50 467.95 466.50 467.95 23.9K
10:16 467.65 467.65 467.00 467.05 13.3K
10:17 467.30 468.25 467.30 467.75 29.5K
10:18 467.55 467.55 466.50 466.65 17.6K
10:19 466.50 467.50 466.50 467.45 19.1K
10:20 467.80 467.80 467.20 467.40 12.6K
10:21 467.40 467.80 467.10 467.70 8.1K
10:22 467.70 467.70 465.55 465.75 46.0K
10:23 465.75 465.95 465.60 465.80 19.5K
10:24 466.20 467.20 466.20 466.60 19.0K
10:25 466.80 467.00 466.60 467.00 7.7K
10:26 466.95 466.95 466.30 466.35 9.2K
10:27 466.35 467.75 466.35 467.75 16.0K
10:28 467.80 468.00 467.40 467.60 14.4K
10:29 467.60 467.85 467.35 467.50 19.4K
10:30 467.80 469.30 467.55 469.00 40.8K
10:31 469.00 469.80 469.00 469.25 28.6K
10:32 469.30 469.30 468.10 468.40 18.8K
10:33 468.40 468.40 467.60 468.30 12.2K
10:34 468.45 468.45 466.85 466.85 17.8K
10:35 466.85 466.85 465.45 465.45 37.7K
10:36 465.65 465.65 464.15 464.85 101.8K
10:37 465.15 465.35 464.10 464.15 24.2K
10:38 464.20 465.00 464.20 464.55 23.5K
10:39 464.50 464.80 463.25 463.95 67.4K
10:40 463.45 465.00 463.45 465.00 25.4K
10:41 464.80 465.50 464.35 465.50 19.0K
10:42 465.50 465.50 465.05 465.30 8.9K
10:43 465.45 465.45 464.55 464.85 14.4K
10:44 464.70 464.95 464.55 464.95 5.0K
10:45 464.85 464.95 464.60 464.95 14.8K
10:46 464.80 464.90 464.35 464.35 24.6K
10:47 464.15 464.35 464.00 464.00 9.3K
10:48 464.10 464.10 463.35 463.90 18.5K
10:49 463.85 464.45 463.80 464.20 16.7K
10:50 464.20 464.90 464.20 464.55 6.8K
10:51 464.70 465.40 464.55 465.40 26.8K
10:52 465.75 466.20 465.65 465.65 29.2K
10:53 465.85 465.85 465.05 465.20 7.1K
10:54 465.15 465.75 465.05 465.50 7.8K
10:55 465.45 466.75 465.10 466.75 12.2K
10:56 466.70 466.85 466.35 466.70 11.4K
10:57 466.60 466.60 466.00 466.50 16.7K
10:58 466.50 467.40 466.50 467.30 37.8K
10:59 467.20 467.50 466.90 466.95 35.4K
11:00 466.95 467.00 466.60 466.90 16.7K
11:01 466.90 466.90 466.55 466.85 3.9K
11:02 466.85 467.50 466.65 467.00 9.4K
11:03 467.25 467.40 466.80 467.40 10.3K
11:04 467.40 467.45 467.00 467.00 12.4K
11:05 467.00 467.10 466.75 467.00 7.6K
11:06 466.85 467.25 466.85 467.15 2.1K
11:07 467.10 467.10 466.90 466.90 3.5K
11:08 467.05 467.10 467.00 467.10 3.8K
11:09 467.10 467.10 466.25 466.30 17.4K
11:10 466.30 466.55 465.45 465.50 10.6K
11:11 465.50 466.00 465.15 465.90 18.3K
11:12 466.15 466.25 465.60 465.90 4.7K
11:13 465.60 466.15 465.60 466.00 7.5K
11:14 466.00 466.20 465.70 465.80 4.7K
11:15 465.60 466.30 465.60 466.05 5.3K
11:16 466.00 466.75 466.00 466.75 11.7K
11:17 466.65 467.90 466.55 467.90 20.7K
11:18 467.70 468.80 467.65 468.35 28.0K
11:19 468.30 468.30 467.15 467.50 21.7K
11:20 467.65 468.00 467.35 467.35 11.9K
11:21 467.65 467.65 466.70 466.85 11.1K
11:22 466.70 467.00 466.45 467.00 12.2K
11:23 466.80 467.00 466.70 466.90 5.0K
11:24 466.85 467.00 466.80 467.00 4.2K
11:25 466.80 467.00 466.75 466.80 3.1K
11:26 466.80 467.00 466.80 466.90 4.9K
11:27 466.80 467.00 466.70 467.00 4.2K
11:28 466.85 467.00 466.85 467.00 9.0K
11:29 466.90 468.00 466.90 468.00 22.8K
11:30 468.05 468.80 468.05 468.55 23.1K
11:31 468.60 469.70 468.60 469.20 46.7K
11:32 469.40 469.45 468.10 469.35 32.0K
11:33 469.15 469.35 468.50 468.80 12.9K
11:34 468.55 468.70 468.20 468.40 8.3K
11:35 468.15 468.15 467.60 468.00 8.6K
11:36 467.80 468.00 467.60 467.90 2.7K
11:37 468.40 468.80 468.35 468.80 28.9K
11:38 468.55 469.75 468.55 469.60 22.7K
11:39 469.55 469.70 469.25 469.50 7.2K
11:40 469.60 469.60 469.20 469.20 5.6K
11:41 469.30 469.30 469.00 469.05 10.0K
11:42 469.20 469.20 468.50 468.50 5.4K
11:43 468.55 469.00 468.55 468.80 4.1K
11:44 468.70 468.90 468.40 468.80 11.6K
11:45 468.65 471.75 468.65 471.65 75.6K
11:46 472.25 472.30 471.50 471.90 42.4K
11:47 471.55 471.95 471.50 471.70 17.2K
11:48 471.70 471.70 471.50 471.65 14.3K
11:49 471.65 471.70 470.55 470.55 41.3K
11:50 470.80 473.00 470.10 473.00 51.8K
11:51 473.00 474.00 472.55 474.00 68.3K
11:52 474.35 474.35 472.65 472.80 44.3K
11:53 473.00 473.20 472.10 472.30 24.9K
11:54 472.30 472.95 472.00 472.95 19.4K
11:55 472.20 472.70 472.10 472.10 7.8K
11:56 471.55 471.55 470.35 471.00 43.7K
11:57 471.00 471.05 469.95 469.95 27.5K
11:58 470.10 470.10 469.05 469.25 29.8K
11:59 469.20 469.50 469.00 469.30 10.7K
12:00 469.20 469.40 468.50 469.40 21.5K
12:01 469.40 469.75 469.40 469.75 11.3K
12:02 470.00 470.50 469.90 470.20 23.7K
12:03 470.60 470.90 470.30 470.40 8.3K
12:04 470.20 470.20 468.75 468.85 19.7K
12:05 468.60 469.60 468.60 469.35 15.0K
12:06 469.30 469.80 469.30 469.35 11.1K
12:07 469.15 469.60 469.10 469.10 2.8K
12:08 468.20 468.50 467.65 467.65 39.3K
12:09 467.50 469.35 467.40 469.00 21.1K
12:10 468.55 468.90 467.70 467.75 16.9K
12:11 467.85 468.50 467.85 468.20 7.8K
12:12 468.20 468.30 467.70 467.70 4.1K
12:13 467.90 468.00 467.55 467.85 14.5K
12:14 467.50 469.00 467.50 469.00 7.6K
12:15 468.80 469.80 468.80 469.65 18.2K
12:16 469.70 469.95 469.50 469.55 7.1K
12:17 469.55 469.85 469.30 469.40 11.3K
12:18 469.15 469.15 468.65 468.80 5.0K
12:19 468.50 469.00 468.25 469.00 5.6K
12:20 469.35 469.35 469.10 469.30 2.8K
12:21 469.20 470.15 469.10 470.00 10.5K
12:22 470.05 470.85 470.00 470.80 16.4K
12:23 470.80 470.80 470.30 470.45 4.7K
12:24 470.45 471.05 470.30 471.05 28.2K
12:25 471.40 471.50 471.00 471.35 14.5K
12:26 471.35 472.70 471.00 472.70 27.4K
12:27 473.00 473.00 472.50 472.75 33.7K
12:28 472.75 472.80 471.35 471.50 34.2K
12:29 471.50 471.50 471.10 471.10 19.8K
12:30 471.20 471.45 470.60 471.30 31.2K
12:31 471.05 471.05 470.45 470.45 9.2K
12:32 470.45 471.45 470.45 471.20 12.7K
12:33 471.35 471.40 471.20 471.40 6.0K
12:34 471.40 471.40 470.75 470.95 5.9K
12:35 470.95 472.00 470.95 471.75 12.4K
12:36 471.95 472.30 471.85 472.05 12.0K
12:37 472.10 472.10 471.35 471.50 8.6K
12:38 471.30 471.85 471.10 471.85 11.4K
12:39 471.55 471.55 471.45 471.45 4.0K
12:40 471.80 472.80 471.80 472.80 25.0K
12:41 472.10 472.40 471.80 471.80 10.1K
12:42 471.80 471.80 471.50 471.50 2.6K
12:43 471.50 471.90 471.10 471.55 7.7K
12:44 471.80 471.80 471.30 471.30 4.4K
12:45 471.30 471.50 471.00 471.15 6.6K
12:46 471.45 471.45 471.00 471.00 4.5K
12:47 471.00 471.50 470.55 471.25 18.5K
12:48 471.40 471.40 471.00 471.00 2.6K
12:49 471.15 471.15 470.60 470.70 11.0K
12:50 471.05 471.05 470.50 470.70 7.0K
12:51 470.85 472.60 470.70 472.35 30.1K
12:52 472.25 473.40 472.15 473.40 39.1K
12:53 473.30 473.30 472.25 472.30 23.4K
12:54 472.25 473.00 472.25 472.70 5.4K
12:55 473.00 476.40 472.95 476.05 116.2K
12:56 475.70 475.75 474.15 474.90 41.9K
12:57 474.05 474.05 473.60 473.75 24.5K
12:58 474.00 474.00 473.65 473.75 8.0K
12:59 473.95 474.65 473.75 474.65 10.0K
13:00 474.50 475.45 474.50 475.35 33.4K
13:01 475.40 475.40 474.60 474.95 14.8K
13:02 474.50 474.50 472.45 473.50 42.0K
13:03 473.20 473.60 472.15 472.30 16.8K
13:04 472.50 472.95 472.50 472.85 9.7K
13:05 472.60 473.55 472.55 473.10 8.5K
13:06 473.25 473.55 473.15 473.35 5.0K
13:07 473.35 473.35 472.80 473.00 5.7K
13:08 472.80 473.00 472.55 472.75 4.2K
13:09 472.75 473.00 472.75 472.80 2.6K
13:10 472.80 472.90 472.60 472.70 4.2K
13:11 472.90 472.95 472.65 472.95 2.9K
13:12 473.30 473.40 472.90 473.10 5.8K
13:13 473.00 473.00 472.25 472.25 8.1K
13:14 472.30 472.40 471.70 472.15 22.3K
13:15 471.85 472.60 471.85 472.60 2.9K
13:16 472.60 472.60 472.20 472.45 5.7K
13:17 472.15 472.30 472.00 472.00 6.1K
13:18 472.00 472.50 472.00 472.50 8.6K
13:19 472.30 472.45 471.80 471.80 3.5K
13:20 471.80 472.15 471.45 472.10 10.5K
13:21 472.10 474.05 471.40 474.05 37.2K
13:22 473.80 474.00 473.15 473.15 11.0K
13:23 473.30 473.30 472.60 472.75 7.7K
13:24 472.95 473.50 472.80 473.20 5.7K
13:25 473.45 473.45 472.75 473.00 8.9K
13:26 473.25 474.95 472.90 474.95 38.1K
13:27 476.30 477.70 476.30 476.70 148.2K
13:28 476.65 477.60 476.05 477.00 56.8K
13:29 477.00 478.65 476.60 477.85 92.4K
13:30 477.65 478.40 476.05 476.45 81.6K
13:31 476.15 476.40 475.40 475.75 38.5K
13:32 476.15 476.15 475.45 475.75 16.1K
13:33 475.75 475.95 474.80 475.00 17.0K
13:34 475.00 475.45 474.75 475.30 24.8K
13:35 475.35 476.00 475.20 475.85 15.4K
13:36 476.00 476.35 475.15 475.40 16.3K
13:37 475.45 476.00 475.45 475.55 9.1K
13:38 475.80 476.10 475.60 475.85 8.0K
13:39 475.85 475.90 475.40 475.40 11.8K
13:40 475.50 475.50 474.00 474.50 33.8K
13:41 474.20 474.45 473.80 474.15 19.3K
13:42 474.35 475.40 474.20 475.40 18.5K
13:43 475.40 475.60 475.00 475.00 8.7K
13:44 475.00 475.25 474.40 474.70 3.5K
13:45 474.40 475.00 474.35 474.55 4.2K
13:46 474.80 474.90 474.25 474.50 7.8K
13:47 474.50 475.65 474.50 475.65 15.9K
13:48 475.90 476.40 475.70 476.40 14.0K
13:49 476.35 478.15 476.35 477.90 90.1K
13:50 478.00 478.00 477.40 477.95 37.0K
13:51 477.75 478.00 476.55 477.00 32.5K
13:52 477.00 477.35 476.80 477.30 33.4K
13:53 476.90 477.30 476.25 476.95 37.9K
13:54 476.75 476.95 476.20 476.45 17.9K
13:55 476.40 476.55 476.20 476.40 11.8K
13:56 476.40 477.95 476.40 477.80 27.4K
13:57 477.50 477.50 476.50 476.85 12.3K
13:58 477.40 477.55 477.00 477.30 14.3K
13:59 477.25 477.55 477.10 477.20 9.8K
14:00 477.20 477.35 476.85 476.85 14.2K
14:01 476.75 477.30 476.75 476.80 9.4K
14:02 476.80 476.80 476.15 476.20 13.2K
14:03 476.15 476.90 476.15 476.85 9.0K
14:04 476.75 476.90 476.50 476.90 4.0K
14:05 477.15 479.40 477.00 479.40 91.9K
14:06 479.65 486.05 479.45 485.65 436.5K
14:07 485.30 485.90 484.30 485.15 179.4K
14:08 485.00 485.00 482.25 482.75 134.9K
14:09 483.25 483.90 482.30 483.90 82.9K
14:10 483.70 486.55 483.60 486.45 209.9K
14:11 485.20 487.20 485.20 485.85 151.8K
14:12 485.80 485.80 485.25 485.35 81.6K
14:13 485.50 488.75 485.50 487.15 204.4K
14:14 488.80 491.15 488.35 491.15 290.1K
14:15 491.15 491.15 488.15 489.30 188.3K
14:16 489.85 489.90 488.50 489.50 112.5K
14:17 489.25 489.45 486.65 488.80 118.3K
14:18 488.25 488.85 486.60 486.70 76.8K
14:19 487.25 487.25 483.75 485.55 219.3K
14:20 485.55 485.55 484.25 485.45 77.8K
14:21 485.50 485.50 483.40 483.50 82.0K
14:22 483.10 484.55 483.10 484.00 79.6K
14:23 484.00 484.35 483.15 483.90 53.3K
14:24 484.10 485.75 483.90 485.30 72.5K
14:25 485.00 485.50 483.20 483.55 56.4K
14:26 483.40 483.95 481.25 482.40 148.6K
14:27 482.80 483.65 482.80 483.05 73.7K
14:28 482.80 483.65 482.50 483.40 36.3K
14:29 483.00 483.25 482.00 482.20 45.7K
14:30 482.80 483.00 482.50 482.50 25.7K
14:31 482.75 482.75 482.30 482.55 19.1K
14:32 481.60 481.65 480.70 481.65 79.6K
14:33 481.55 481.80 479.70 480.55 120.3K
14:34 480.35 480.90 480.15 480.40 59.5K
14:35 480.35 481.95 480.35 481.75 60.6K
14:36 481.65 483.00 481.65 483.00 72.9K
14:37 483.00 483.00 482.25 482.40 47.3K
14:38 482.50 482.50 480.15 480.65 58.8K
14:39 480.80 480.80 479.40 479.40 85.6K
14:40 479.30 479.45 478.25 478.90 85.9K
14:41 478.90 479.90 478.65 479.65 51.2K
14:42 479.80 480.50 479.70 479.85 50.9K
14:43 480.10 480.50 479.55 479.55 30.3K
14:44 479.70 481.50 479.10 481.50 46.4K
14:45 480.85 482.90 480.60 481.20 82.5K
14:46 481.05 481.35 480.10 480.50 30.6K
14:47 480.50 481.75 480.50 481.60 11.5K
14:48 481.20 481.85 481.20 481.55 22.5K
14:49 481.60 482.00 481.60 482.00 17.8K
14:50 481.70 482.20 481.50 481.70 18.6K
14:51 481.65 482.00 481.55 481.75 11.8K
14:52 481.55 481.85 481.55 481.55 9.0K
14:53 481.40 481.50 479.40 479.40 65.8K
14:54 479.80 481.00 479.00 480.65 54.2K
14:55 481.00 481.00 480.05 480.05 13.8K
14:56 480.05 480.60 479.35 480.60 31.2K
14:57 479.95 480.40 479.65 479.75 25.2K
14:58 480.05 480.50 479.80 480.05 18.9K
14:59 480.00 480.85 480.00 480.40 16.3K
15:00 480.40 481.00 480.40 480.90 15.3K
15:01 480.65 481.85 480.65 481.85 39.2K
15:02 481.75 482.35 481.10 481.45 40.1K
15:03 480.50 480.70 479.60 479.80 55.9K
15:04 479.80 479.85 478.90 478.90 46.0K
15:05 478.20 478.75 477.45 477.70 118.2K
15:06 477.80 478.50 477.60 477.95 50.3K
15:07 477.65 478.30 477.65 478.10 42.1K
15:08 478.00 478.25 477.55 478.25 49.1K
15:09 478.25 478.35 478.05 478.15 10.3K
15:10 478.20 478.20 477.00 477.00 55.3K
15:11 476.55 477.05 476.20 476.55 98.7K
15:12 476.80 476.80 476.50 476.80 34.0K
15:13 476.80 478.00 476.75 478.00 26.3K
15:14 478.45 479.80 478.45 479.40 62.7K
15:15 479.75 480.95 479.50 480.00 126.2K
15:16 479.70 481.05 477.90 480.40 89.1K
15:17 480.20 480.40 479.25 479.50 28.6K
15:18 479.50 479.50 479.00 479.20 54.3K
15:19 479.10 481.90 479.10 481.10 134.9K
15:20 480.75 481.35 479.05 479.05 95.9K
15:21 478.50 480.00 478.50 479.40 18.1K
15:22 479.30 479.55 478.40 478.50 15.7K
15:23 478.65 479.30 478.65 479.20 10.4K
15:24 479.40 480.15 478.45 478.50 216.0K
15:25 478.80 479.75 478.20 479.45 20.2K
15:26 479.80 479.80 479.00 479.00 16.2K
15:27 478.65 478.65 477.25 477.25 21.0K
15:28 477.30 477.75 477.15 477.75 17.3K
15:29 477.95 479.20 477.60 479.20 35.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible