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
09:07 437.90 437.90 437.90 437.90 8.5K
09:15 437.20 439.15 435.55 438.65 118.2K
09:16 438.20 441.40 436.00 441.35 125.0K
09:17 440.20 440.70 438.40 439.80 53.8K
09:18 439.95 439.95 438.45 439.25 53.5K
09:19 439.40 440.80 439.05 439.65 38.6K
09:20 439.70 440.05 438.15 438.40 33.0K
09:21 438.45 439.35 438.20 439.30 30.3K
09:22 439.40 439.65 438.40 438.95 19.3K
09:23 438.35 438.75 437.70 437.70 26.7K
09:24 437.00 437.65 436.30 436.30 38.2K
09:25 436.10 436.40 435.65 435.65 60.2K
09:26 435.95 436.50 435.15 435.20 62.8K
09:27 435.30 435.60 434.65 435.20 41.0K
09:28 435.60 435.60 434.20 434.95 50.2K
09:29 434.80 435.00 434.40 435.00 30.3K
09:30 434.60 437.85 434.00 437.85 84.0K
09:31 438.25 441.30 438.15 441.30 134.2K
09:32 441.00 441.15 439.85 440.15 101.7K
09:33 440.05 443.30 440.05 443.30 121.2K
09:34 445.50 445.70 442.50 442.95 151.2K
09:35 443.65 447.90 443.65 447.35 118.9K
09:36 447.35 447.55 446.85 447.55 82.1K
09:37 447.15 447.15 445.90 446.40 47.1K
09:38 445.80 446.30 444.60 446.00 47.1K
09:39 445.65 447.50 444.70 447.50 38.3K
09:40 448.65 449.90 448.30 449.20 93.9K
09:41 449.05 450.60 447.75 450.30 93.9K
09:42 450.50 450.60 448.60 448.60 44.3K
09:43 448.55 449.05 447.70 448.50 59.1K
09:44 447.80 448.05 446.00 447.25 70.4K
09:45 447.25 452.95 447.25 452.00 120.5K
09:46 452.00 452.45 449.55 450.60 68.2K
09:47 451.25 451.25 450.05 450.65 25.4K
09:48 451.10 451.10 449.10 449.30 50.5K
09:49 449.75 453.95 449.60 453.30 98.8K
09:50 453.30 453.70 451.50 451.85 81.7K
09:51 451.95 451.95 450.35 450.70 48.1K
09:52 451.60 451.60 450.40 450.85 25.2K
09:53 450.40 450.50 450.00 450.25 25.0K
09:54 450.45 451.25 450.25 451.00 15.4K
09:55 451.00 451.90 450.90 451.15 31.5K
09:56 451.15 451.25 450.30 450.40 41.4K
09:57 450.60 451.45 449.05 451.45 42.4K
09:58 452.40 452.40 449.50 449.50 34.6K
09:59 448.90 448.90 448.10 448.10 34.9K
10:00 448.20 448.30 447.15 447.60 45.9K
10:01 447.60 448.95 447.60 448.35 32.8K
10:02 448.75 449.15 448.05 449.00 14.9K
10:03 449.10 449.10 448.10 448.10 13.6K
10:04 448.00 448.00 447.50 447.95 21.9K
10:05 448.60 449.80 448.60 449.50 15.2K
10:06 449.55 449.55 448.90 448.95 17.4K
10:07 448.75 449.80 448.75 449.35 19.3K
10:08 449.05 449.35 448.45 448.45 9.4K
10:09 448.90 448.90 448.15 448.15 7.7K
10:10 448.10 448.10 447.00 447.00 39.2K
10:11 446.80 446.85 446.05 446.30 45.7K
10:12 446.35 446.35 445.05 445.40 44.1K
10:13 445.70 446.75 445.45 446.60 20.0K
10:14 446.70 447.00 446.40 446.40 16.0K
10:15 446.50 447.70 446.50 446.95 19.2K
10:16 446.60 448.00 446.60 447.85 14.2K
10:17 447.90 447.90 447.25 447.35 4.6K
10:18 447.65 448.40 447.50 447.80 12.3K
10:19 447.50 447.90 447.50 447.90 11.4K
10:20 447.80 447.80 446.85 446.85 11.9K
10:21 447.10 447.90 446.55 447.90 14.2K
10:22 447.60 447.70 447.20 447.30 5.5K
10:23 447.10 447.60 446.60 447.25 5.0K
10:24 447.50 447.50 447.20 447.30 3.8K
10:25 447.60 447.65 447.25 447.50 2.7K
10:26 447.00 447.90 447.00 447.80 8.1K
10:27 447.50 447.70 447.30 447.30 1.2K
10:28 447.20 447.80 447.20 447.45 5.9K
10:29 447.60 447.60 447.15 447.50 1.9K
10:30 447.60 448.15 447.60 448.10 8.5K
10:31 448.20 450.65 448.20 450.35 49.8K
10:32 450.00 450.50 449.30 449.40 20.3K
10:33 449.45 450.05 449.40 449.80 10.3K
10:34 449.50 449.50 449.05 449.25 7.0K
10:35 449.25 449.65 449.05 449.65 4.7K
10:36 449.65 449.65 449.20 449.40 2.8K
10:37 449.55 449.65 448.60 448.70 8.6K
10:38 448.70 448.90 448.25 448.65 4.1K
10:39 448.75 448.75 447.60 448.25 8.7K
10:40 448.20 449.00 448.20 448.80 9.6K
10:41 448.55 448.75 448.40 448.75 0.9K
10:42 448.65 448.65 448.30 448.50 1.3K
10:43 448.45 448.60 447.65 447.65 7.2K
10:44 447.85 448.15 447.65 447.65 7.3K
10:45 447.80 447.80 446.30 446.30 14.4K
10:46 446.65 446.65 446.20 446.55 11.0K
10:47 446.25 447.50 446.25 447.20 10.6K
10:48 447.45 447.55 447.20 447.45 1.8K
10:49 447.40 447.50 447.00 447.00 3.6K
10:50 446.75 447.00 446.50 446.70 1.3K
10:51 446.50 446.65 445.00 445.10 38.6K
10:52 445.35 445.90 445.35 445.90 14.4K
10:53 445.90 445.90 445.00 445.00 6.6K
10:54 445.20 445.20 444.40 444.65 16.5K
10:55 445.00 445.00 444.70 445.00 10.8K
10:56 445.15 446.25 445.15 445.30 13.2K
10:57 445.30 445.30 444.75 445.00 9.1K
10:58 445.10 445.20 444.95 444.95 4.4K
10:59 444.95 445.15 444.80 445.15 4.7K
11:00 445.60 445.60 444.50 444.70 10.3K
11:01 443.90 444.15 443.45 443.80 25.9K
11:02 443.55 443.75 442.75 443.20 30.2K
11:03 443.20 443.20 442.35 442.45 36.2K
11:04 442.45 443.00 442.45 442.75 13.5K
11:05 442.75 442.90 442.65 442.70 7.8K
11:06 442.80 443.00 442.70 442.90 8.3K
11:07 443.00 443.25 442.60 443.00 19.6K
11:08 443.00 443.30 442.90 443.00 7.6K
11:09 443.15 443.25 441.60 441.70 46.5K
11:10 442.00 442.60 442.00 442.60 10.7K
11:11 442.90 443.00 442.60 442.85 6.0K
11:12 442.50 442.50 442.05 442.45 9.1K
11:13 442.40 442.40 442.05 442.05 7.9K
11:14 442.10 442.40 441.70 441.70 6.9K
11:15 441.70 442.45 441.60 441.75 14.7K
11:16 441.75 441.75 440.65 441.00 39.5K
11:17 440.85 441.10 439.35 439.80 90.5K
11:18 440.00 440.00 439.40 439.85 13.1K
11:19 440.05 440.70 440.05 440.55 21.1K
11:20 440.45 440.75 440.20 440.30 12.8K
11:21 440.30 440.80 440.00 440.80 16.4K
11:22 441.00 441.20 440.25 440.35 21.0K
11:23 440.60 441.00 440.45 440.55 8.6K
11:24 440.85 441.20 440.85 440.95 14.8K
11:25 440.95 441.85 440.95 441.05 21.6K
11:26 441.05 441.35 440.55 440.55 13.0K
11:27 441.00 441.10 440.50 440.80 8.0K
11:28 440.80 441.25 440.30 440.65 20.1K
11:29 440.65 440.75 440.05 440.30 6.6K
11:30 440.25 441.25 440.10 441.00 6.5K
11:31 440.70 440.90 440.35 440.65 7.4K
11:32 440.60 441.10 440.35 441.00 6.4K
11:33 441.00 441.25 440.80 441.10 5.2K
11:34 441.00 441.35 440.45 440.45 10.7K
11:35 440.60 441.00 440.55 440.95 3.1K
11:36 440.95 440.95 440.25 440.45 3.2K
11:37 440.35 440.65 439.85 439.85 44.0K
11:38 439.65 439.70 439.40 439.45 15.7K
11:39 439.45 439.70 439.40 439.40 6.1K
11:40 439.40 439.55 438.50 438.80 25.4K
11:41 438.50 439.05 438.45 438.45 12.0K
11:42 438.25 438.25 437.30 437.80 34.3K
11:43 438.00 438.25 437.75 437.95 14.1K
11:44 438.20 438.20 437.35 437.40 16.3K
11:45 437.65 437.70 437.25 437.55 24.4K
11:46 437.55 437.80 437.35 437.80 11.2K
11:47 438.00 438.30 437.75 438.10 13.0K
11:48 438.00 438.05 437.55 437.80 6.2K
11:49 437.50 437.50 435.90 436.35 47.2K
11:50 436.30 436.70 436.00 436.25 12.4K
11:51 436.45 436.45 436.00 436.10 11.1K
11:52 436.20 437.05 436.20 437.00 10.4K
11:53 436.85 436.85 436.20 436.20 10.8K
11:54 436.50 436.50 435.70 435.95 12.3K
11:55 436.00 436.35 435.85 435.85 13.6K
11:56 436.05 436.75 435.80 435.95 16.1K
11:57 436.00 436.00 435.05 435.20 31.5K
11:58 435.20 436.00 435.10 435.95 7.6K
11:59 435.95 436.55 435.85 436.00 21.8K
12:00 435.75 435.80 434.75 435.10 32.5K
12:01 435.10 435.40 434.50 434.50 11.6K
12:02 435.00 435.20 433.50 435.20 93.8K
12:03 435.10 435.20 434.45 435.00 11.5K
12:04 434.95 435.00 434.65 434.65 5.6K
12:05 434.65 436.00 434.65 435.90 21.0K
12:06 435.90 436.80 435.90 436.80 16.4K
12:07 436.45 436.45 435.45 436.00 18.3K
12:08 436.00 436.05 435.45 435.70 6.8K
12:09 435.70 436.00 435.50 435.60 5.3K
12:10 435.60 435.75 435.20 435.35 7.6K
12:11 435.20 435.20 435.00 435.20 4.5K
12:12 435.10 436.00 435.10 435.95 5.0K
12:13 436.00 436.00 435.50 435.80 7.0K
12:14 435.90 436.50 435.75 436.50 13.6K
12:15 436.50 436.50 435.40 435.55 7.5K
12:16 435.45 436.00 435.45 435.70 4.1K
12:17 435.90 436.15 435.60 436.00 11.4K
12:18 436.10 436.10 435.60 436.10 4.5K
12:19 436.10 436.10 435.80 436.00 6.5K
12:20 435.90 435.95 435.65 435.85 3.1K
12:21 435.95 436.50 435.95 436.50 11.1K
12:22 436.85 437.45 436.60 436.90 26.5K
12:23 436.90 436.95 435.60 436.15 14.9K
12:24 436.05 436.20 435.60 435.90 8.9K
12:25 436.35 436.35 435.45 435.80 18.1K
12:26 435.55 435.75 435.50 435.70 4.4K
12:27 435.40 435.50 434.60 435.30 26.8K
12:28 434.80 434.80 433.65 433.70 25.3K
12:29 433.45 434.15 433.45 433.70 33.8K
12:30 433.40 433.95 433.20 433.95 28.9K
12:31 433.95 434.15 433.80 434.00 19.7K
12:32 434.10 434.70 434.10 434.65 12.3K
12:33 434.35 434.55 434.25 434.40 5.4K
12:34 434.40 434.40 434.05 434.15 5.0K
12:35 434.30 435.85 434.25 435.30 30.5K
12:36 435.25 436.20 435.25 436.20 8.9K
12:37 436.00 436.30 436.00 436.20 9.1K
12:38 435.95 436.00 435.60 435.60 3.8K
12:39 435.90 435.90 435.55 435.75 3.5K
12:40 435.75 436.00 435.50 435.75 8.1K
12:41 435.75 435.75 434.85 434.85 8.1K
12:42 434.85 435.25 434.55 435.25 3.7K
12:43 435.30 435.30 435.05 435.05 1.9K
12:44 435.05 435.55 435.05 435.55 13.2K
12:45 435.55 435.70 435.00 435.50 3.7K
12:46 435.45 435.50 435.30 435.45 3.8K
12:47 435.45 435.45 435.00 435.25 3.4K
12:48 435.00 435.20 435.00 435.15 6.3K
12:49 435.10 435.15 435.00 435.10 1.3K
12:50 435.00 435.10 435.00 435.05 2.7K
12:51 435.25 435.50 435.05 435.20 1.8K
12:52 435.25 435.25 434.70 435.00 4.2K
12:53 434.70 434.85 434.50 434.65 8.0K
12:54 434.90 435.20 434.40 434.40 11.1K
12:55 434.50 434.50 433.50 433.65 26.3K
12:56 433.65 433.80 433.50 433.75 12.6K
12:57 433.65 433.95 433.65 433.95 6.2K
12:58 433.90 434.00 433.60 434.00 12.0K
12:59 434.00 434.00 433.65 433.75 8.0K
13:00 433.75 434.70 433.75 434.70 5.5K
13:01 434.70 436.25 434.70 436.00 52.2K
13:02 435.80 435.95 435.00 435.00 7.4K
13:03 435.00 435.50 434.70 435.35 7.6K
13:04 435.35 435.60 435.20 435.60 7.2K
13:05 435.35 435.75 435.35 435.75 4.7K
13:06 435.75 436.30 435.75 436.20 21.5K
13:07 436.00 436.45 436.00 436.05 4.0K
13:08 436.10 436.85 436.10 436.75 13.8K
13:09 436.85 436.85 436.40 436.70 5.7K
13:10 436.55 438.75 436.55 437.75 48.5K
13:11 437.80 437.80 437.20 437.35 27.0K
13:12 437.10 437.65 436.80 437.60 10.5K
13:13 437.70 437.90 437.45 437.80 10.7K
13:14 437.55 437.80 437.10 437.40 4.4K
13:15 437.25 437.45 436.80 436.90 4.7K
13:16 436.85 436.85 435.40 435.40 11.4K
13:17 435.80 436.80 435.75 436.80 11.0K
13:18 436.55 436.85 436.20 436.70 3.2K
13:19 436.70 436.70 436.35 436.55 0.5K
13:20 436.35 436.50 436.05 436.20 3.8K
13:21 436.25 436.85 436.25 436.75 4.6K
13:22 436.75 437.50 436.55 437.15 4.9K
13:23 437.10 437.50 437.00 437.15 5.2K
13:24 437.15 437.35 437.00 437.05 4.5K
13:25 437.40 437.40 436.85 437.05 6.9K
13:26 437.00 437.05 436.65 436.65 2.1K
13:27 436.40 436.85 436.40 436.80 4.2K
13:28 436.90 436.90 436.60 436.70 1.4K
13:29 436.60 436.90 436.55 436.80 1.2K
13:30 436.80 436.80 435.40 435.40 13.7K
13:31 435.40 435.90 435.40 435.90 8.5K
13:32 435.90 435.95 435.90 435.95 4.5K
13:33 435.85 436.00 435.85 436.00 2.9K
13:34 436.35 436.45 436.10 436.40 1.2K
13:35 436.20 436.50 436.10 436.50 7.1K
13:36 436.50 436.90 435.55 435.75 16.6K
13:37 435.75 436.10 435.75 435.80 2.4K
13:38 435.75 436.00 435.60 436.00 2.4K
13:39 436.00 436.00 435.80 436.00 2.9K
13:40 436.10 436.10 435.65 435.65 2.6K
13:41 435.70 436.00 435.70 435.95 1.8K
13:42 435.75 436.00 435.75 435.95 1.4K
13:43 435.85 437.35 435.85 437.35 8.0K
13:44 437.00 437.40 437.00 437.05 8.3K
13:45 437.05 437.30 436.75 437.05 6.3K
13:46 437.05 437.15 436.15 436.15 18.3K
13:47 436.45 437.05 436.45 437.05 2.5K
13:48 436.85 437.30 436.75 437.15 10.9K
13:49 437.25 437.25 437.05 437.10 3.0K
13:50 437.15 438.50 437.10 438.50 36.8K
13:51 438.20 438.45 437.70 438.00 15.2K
13:52 438.35 439.80 438.35 439.20 60.4K
13:53 439.50 439.70 439.25 439.50 9.2K
13:54 439.70 439.70 439.35 439.35 9.3K
13:55 439.25 439.30 437.75 437.80 18.2K
13:56 437.80 438.40 437.55 438.10 15.2K
13:57 438.10 438.80 438.10 438.45 12.0K
13:58 438.75 438.75 438.35 438.60 3.3K
13:59 438.50 438.50 438.05 438.45 3.9K
14:00 438.55 438.55 438.05 438.15 4.1K
14:01 438.05 438.10 436.70 436.70 18.0K
14:02 436.95 437.45 436.95 437.25 5.3K
14:03 437.25 438.20 437.25 437.75 4.9K
14:04 437.40 438.00 437.40 438.00 4.2K
14:05 437.55 437.85 437.50 437.55 3.0K
14:06 437.60 437.85 437.40 437.85 4.8K
14:07 437.60 438.50 437.50 437.65 8.5K
14:08 437.90 438.25 437.60 438.25 9.4K
14:09 438.20 438.45 438.20 438.30 2.4K
14:10 438.25 438.40 437.50 438.00 2.7K
14:11 438.00 438.25 437.75 438.25 5.3K
14:12 438.25 438.70 438.25 438.70 9.1K
14:13 438.55 438.60 438.00 438.20 4.4K
14:14 438.00 438.00 437.30 437.30 18.7K
14:15 437.30 437.90 437.30 437.90 3.3K
14:16 437.60 438.00 437.60 437.75 2.1K
14:17 437.60 437.75 437.00 437.00 11.0K
14:18 437.15 437.15 436.50 436.75 16.6K
14:19 436.80 436.95 436.00 436.25 22.4K
14:20 436.05 436.80 436.00 436.80 7.1K
14:21 436.40 436.40 436.00 436.05 5.4K
14:22 436.35 436.35 434.60 435.00 32.4K
14:23 435.30 435.30 433.00 433.00 56.5K
14:24 433.40 433.75 432.25 432.50 36.7K
14:25 432.80 432.80 428.30 428.30 137.3K
14:26 429.25 429.25 426.10 426.65 134.5K
14:27 426.70 428.45 426.70 427.95 63.9K
14:28 428.10 428.50 427.70 428.50 41.3K
14:29 428.50 428.50 427.75 427.85 27.8K
14:30 427.95 428.35 427.95 428.15 22.8K
14:31 428.35 429.05 428.35 428.90 25.5K
14:32 428.95 429.65 428.25 428.60 51.0K
14:33 426.80 426.80 422.00 422.30 201.8K
14:34 422.50 423.65 422.50 422.90 54.9K
14:35 422.80 424.90 422.50 423.90 76.7K
14:36 423.50 424.40 423.30 424.40 26.5K
14:37 424.45 424.45 423.20 423.20 26.6K
14:38 422.95 423.00 421.25 423.00 81.3K
14:39 422.90 423.80 422.90 423.60 29.2K
14:40 423.60 424.60 423.40 423.70 48.3K
14:41 423.50 424.00 423.50 423.50 23.8K
14:42 423.25 423.25 418.20 419.30 130.2K
14:43 419.60 421.60 419.35 420.20 64.2K
14:44 419.95 420.70 419.95 420.35 22.5K
14:45 420.40 421.80 420.40 421.35 40.5K
14:46 421.35 422.00 421.10 421.65 38.0K
14:47 421.60 422.50 421.60 422.30 17.0K
14:48 422.40 422.40 421.35 421.35 23.0K
14:49 421.00 421.20 420.50 420.90 28.6K
14:50 420.40 420.70 419.25 419.50 40.8K
14:51 419.00 420.90 419.00 420.60 67.1K
14:52 420.60 420.60 419.70 419.75 27.6K
14:53 419.55 420.75 419.55 420.75 23.1K
14:54 420.50 421.60 420.50 421.50 39.3K
14:55 421.45 422.85 421.20 422.50 37.6K
14:56 422.55 423.95 422.25 423.55 33.0K
14:57 423.40 423.80 423.00 423.50 28.6K
14:58 423.45 423.45 422.65 423.30 22.9K
14:59 423.30 423.30 421.20 421.20 25.5K
15:00 421.55 422.30 421.55 421.85 26.4K
15:01 421.65 422.50 421.60 422.40 15.8K
15:02 422.15 422.30 421.50 421.50 19.8K
15:03 420.95 420.95 420.25 420.25 50.7K
15:04 420.15 421.00 420.15 420.75 20.1K
15:05 420.60 420.85 420.60 420.80 9.6K
15:06 420.50 420.50 420.00 420.00 30.2K
15:07 420.35 420.40 420.00 420.40 15.9K
15:08 420.40 420.40 419.65 419.95 33.9K
15:09 419.80 421.90 419.70 420.95 99.5K
15:10 421.50 421.50 420.10 420.35 25.6K
15:11 420.45 420.50 419.80 419.80 35.6K
15:12 419.80 420.40 419.70 420.40 18.5K
15:13 421.40 422.00 420.40 421.00 57.6K
15:14 420.95 421.15 420.60 420.85 26.7K
15:15 420.70 420.75 420.20 420.25 34.9K
15:16 420.50 420.50 419.10 419.15 46.4K
15:17 419.65 419.90 419.55 419.90 59.9K
15:18 419.95 424.05 419.95 422.00 182.5K
15:19 421.25 422.05 421.15 421.50 80.7K
15:20 421.45 421.75 421.00 421.45 94.6K
15:21 421.45 423.65 421.45 422.35 26.8K
15:22 422.40 422.85 421.75 422.30 20.8K
15:23 422.30 423.30 422.05 423.00 29.5K
15:24 423.05 423.55 419.65 421.05 245.5K
15:25 421.65 423.00 421.20 421.20 62.3K
15:26 421.20 421.40 420.90 420.95 22.8K
15:27 420.85 421.70 420.85 421.65 19.9K
15:28 421.30 421.70 421.30 421.60 14.2K
15:29 421.70 421.70 421.00 421.05 33.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible