One MobiKwik Systems Ltd (ONEM)

ONEM
🏛️ Inde →
286.00
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:07 304.60 304.60 304.60 304.60 4.0K
09:15 303.95 305.60 303.95 305.00 50.5K
09:16 304.30 304.30 300.60 301.00 39.4K
09:17 300.60 301.55 299.60 301.55 34.4K
09:18 301.40 301.40 300.60 301.10 8.5K
09:19 300.60 300.95 298.70 298.70 43.1K
09:20 298.70 298.70 298.45 298.50 11.9K
09:21 298.60 299.15 298.50 298.50 9.2K
09:22 298.10 299.10 298.00 298.75 10.8K
09:23 298.55 299.95 298.45 299.95 10.4K
09:24 299.85 299.85 297.70 297.75 24.3K
09:25 297.95 297.95 297.45 297.80 9.2K
09:26 297.40 297.90 297.40 297.70 20.6K
09:27 298.35 298.50 298.25 298.35 6.5K
09:28 297.85 297.85 297.30 297.30 8.5K
09:29 296.80 297.60 296.65 297.10 28.6K
09:30 297.00 297.00 296.75 296.75 6.6K
09:31 297.00 297.30 296.70 296.70 15.9K
09:32 296.50 296.55 295.60 295.65 24.7K
09:33 295.85 297.20 295.85 297.15 14.4K
09:34 297.95 298.75 297.95 298.75 24.4K
09:35 298.60 298.80 298.10 298.80 18.3K
09:36 298.60 298.95 298.60 298.75 11.8K
09:37 297.65 298.20 297.50 298.10 8.9K
09:38 298.40 298.40 298.35 298.40 3.2K
09:39 298.25 298.50 298.10 298.50 4.1K
09:40 298.45 298.50 298.20 298.50 0.5K
09:41 298.45 298.45 297.85 298.00 7.7K
09:42 297.35 297.45 296.50 296.50 23.7K
09:43 296.65 296.95 296.65 296.85 8.3K
09:44 297.00 297.00 296.20 296.30 5.9K
09:45 296.15 296.15 294.90 294.90 45.1K
09:46 294.90 294.90 293.40 293.75 48.9K
09:47 293.90 294.45 293.90 294.30 18.5K
09:48 294.15 294.25 293.75 293.75 6.0K
09:49 293.50 293.50 292.50 292.65 30.3K
09:50 292.70 292.80 292.30 292.30 12.2K
09:51 292.40 292.40 291.75 291.75 15.2K
09:52 291.60 291.80 290.85 291.10 47.5K
09:53 291.20 291.90 290.85 290.85 13.6K
09:54 290.65 290.90 290.60 290.65 8.8K
09:55 290.85 291.65 290.80 291.40 17.2K
09:56 291.90 292.45 291.75 291.95 12.2K
09:57 292.15 292.70 292.15 292.70 5.1K
09:58 292.50 292.60 291.75 292.35 12.6K
09:59 292.20 292.30 291.90 292.10 4.6K
10:00 292.05 292.10 291.55 291.70 2.6K
10:01 291.45 291.90 291.45 291.85 2.8K
10:02 291.80 291.85 291.55 291.75 6.2K
10:03 291.75 291.75 291.40 291.65 3.0K
10:04 291.65 291.70 291.35 291.70 5.8K
10:05 291.30 292.35 291.30 292.15 14.9K
10:06 292.10 292.25 291.90 292.15 4.9K
10:07 292.15 292.40 291.65 292.00 7.5K
10:08 292.10 292.25 291.35 291.35 4.6K
10:09 291.35 291.70 291.15 291.35 2.3K
10:10 291.50 291.55 290.60 291.05 8.2K
10:11 291.00 291.00 290.20 290.20 36.0K
10:12 289.80 289.80 288.60 288.60 14.6K
10:13 288.65 289.00 287.70 289.00 19.4K
10:14 289.15 289.20 288.65 288.85 4.0K
10:15 288.85 289.45 288.85 289.20 11.8K
10:16 289.45 290.00 289.05 290.00 2.7K
10:17 290.25 290.30 289.45 289.65 7.0K
10:18 289.05 289.55 288.85 289.55 10.6K
10:19 289.40 289.80 288.40 288.40 4.3K
10:20 288.80 288.80 287.70 287.75 8.7K
10:21 287.70 288.00 287.30 287.60 8.0K
10:22 287.65 287.65 287.60 287.60 2.1K
10:23 287.60 287.60 286.30 286.80 35.5K
10:24 286.80 286.80 285.85 286.05 13.4K
10:25 286.20 286.20 285.70 285.70 9.3K
10:26 285.40 285.85 285.30 285.85 10.4K
10:27 285.80 285.80 285.55 285.70 12.1K
10:28 285.80 286.70 285.75 286.45 11.5K
10:29 286.25 286.65 286.15 286.65 1.6K
10:30 286.65 286.65 286.30 286.55 4.1K
10:31 286.50 286.90 286.50 286.85 8.3K
10:32 287.40 287.85 287.05 287.05 12.4K
10:33 287.15 287.15 286.25 286.25 6.2K
10:34 286.50 286.50 285.80 286.15 5.3K
10:35 286.15 286.95 286.15 286.95 6.0K
10:36 286.80 287.85 286.60 287.80 18.4K
10:37 288.10 288.20 287.75 288.15 3.8K
10:38 288.50 288.90 288.35 288.90 13.8K
10:39 288.65 289.40 288.65 289.30 9.6K
10:40 288.85 289.05 288.60 288.80 12.9K
10:41 288.35 288.80 288.00 288.80 4.5K
10:42 288.60 289.30 288.60 289.10 3.4K
10:43 289.10 289.20 289.10 289.10 3.9K
10:44 289.20 289.45 289.20 289.45 3.8K
10:45 288.55 289.45 288.50 289.45 13.7K
10:46 289.25 289.40 289.00 289.00 1.3K
10:47 288.85 289.20 288.65 288.65 3.1K
10:48 289.00 289.40 289.00 289.35 0.7K
10:49 289.35 289.35 288.40 288.70 12.8K
10:50 288.55 289.00 288.55 289.00 1.9K
10:51 289.00 289.80 289.00 289.50 12.7K
10:52 289.65 289.85 289.65 289.85 4.7K
10:53 290.00 290.00 289.80 289.80 5.0K
10:54 289.60 289.90 289.55 289.80 0.9K
10:55 289.80 290.30 289.60 289.60 14.0K
10:56 289.75 290.25 289.70 290.25 1.2K
10:57 290.10 290.35 289.85 289.85 11.2K
10:58 290.10 290.65 289.95 290.65 5.1K
10:59 290.80 291.45 290.50 291.45 8.9K
11:00 291.50 291.50 290.80 290.80 7.4K
11:01 290.50 291.00 290.50 290.95 2.0K
11:02 290.80 290.95 290.60 290.70 8.9K
11:03 290.70 290.95 290.60 290.95 2.5K
11:04 290.95 291.00 290.60 290.60 9.4K
11:05 290.60 291.05 290.60 290.80 3.4K
11:06 290.45 290.45 289.50 289.50 9.3K
11:07 289.85 290.40 289.85 290.40 4.2K
11:08 290.60 290.70 290.20 290.55 3.5K
11:09 290.75 291.00 290.75 290.90 1.8K
11:10 290.80 291.00 290.55 290.55 11.0K
11:11 290.60 290.95 290.55 290.75 2.3K
11:12 290.65 290.65 290.15 290.30 7.2K
11:13 290.40 290.40 289.55 289.60 1.8K
11:14 289.55 289.55 289.15 289.40 3.2K
11:15 289.80 289.95 289.50 289.50 7.7K
11:16 289.45 289.45 289.30 289.40 0.5K
11:17 289.95 289.95 289.45 289.55 3.0K
11:18 289.80 289.80 289.35 289.35 1.7K
11:19 289.35 289.35 289.25 289.25 3.9K
11:20 289.25 289.30 289.15 289.25 2.1K
11:21 289.50 289.50 289.25 289.25 1.3K
11:22 289.30 289.35 289.30 289.30 0.3K
11:23 289.25 289.30 289.25 289.30 0.6K
11:24 289.25 289.25 288.45 288.60 7.8K
11:25 288.45 289.30 288.35 289.15 4.2K
11:26 289.25 289.30 288.75 289.15 3.3K
11:27 289.15 289.30 289.05 289.05 2.2K
11:28 289.30 289.95 289.25 289.95 3.1K
11:29 289.80 289.95 289.65 289.95 2.9K
11:30 290.00 290.00 289.40 289.75 1.2K
11:31 289.55 289.80 289.55 289.80 0.3K
11:32 289.65 290.00 289.65 290.00 3.2K
11:33 290.00 290.05 289.85 290.05 2.1K
11:34 290.05 290.05 289.60 289.60 1.4K
11:35 289.55 289.55 289.25 289.55 1.8K
11:36 289.50 289.95 289.50 289.95 1.7K
11:37 289.60 289.60 288.50 288.55 8.3K
11:38 288.35 288.65 288.35 288.60 2.1K
11:39 288.50 288.70 288.35 288.55 2.3K
11:40 288.70 288.75 288.55 288.75 0.5K
11:41 288.75 288.90 288.70 288.80 0.7K
11:42 288.90 289.20 288.85 289.20 0.6K
11:43 289.25 289.25 288.85 289.20 4.0K
11:44 289.20 289.35 289.00 289.00 0.5K
11:45 289.00 289.25 289.00 289.25 0.3K
11:46 289.25 289.25 289.05 289.05 0.3K
11:47 289.00 289.20 288.65 289.20 2.9K
11:48 289.30 289.45 289.25 289.45 0.5K
11:49 289.40 289.45 289.10 289.20 2.0K
11:50 289.35 289.35 289.25 289.25 0.2K
11:51 289.20 289.20 288.65 289.00 1.9K
11:52 288.90 288.90 288.40 288.55 2.8K
11:53 288.75 288.85 288.30 288.30 3.8K
11:54 288.80 288.80 288.60 288.60 0.4K
11:55 288.40 288.75 288.30 288.30 1.5K
11:56 288.35 288.90 288.35 288.75 1.2K
11:57 288.90 288.90 288.70 288.70 1.0K
11:58 288.55 288.80 288.55 288.75 0.7K
11:59 288.75 288.75 288.55 288.55 1.5K
12:00 288.55 288.70 287.65 287.65 8.9K
12:01 287.65 288.45 287.20 288.45 3.8K
12:02 288.05 288.05 287.65 287.65 3.6K
12:03 287.75 287.80 287.60 287.65 2.1K
12:04 287.50 287.75 287.15 287.25 1.7K
12:05 287.30 287.30 287.15 287.15 0.4K
12:06 287.10 287.40 287.10 287.40 2.0K
12:07 287.60 287.60 287.45 287.60 0.2K
12:08 287.65 287.95 287.60 287.95 2.0K
12:09 287.80 288.00 287.80 287.80 0.4K
12:10 287.85 287.85 287.70 287.70 0.6K
12:11 287.65 287.85 287.60 287.85 0.9K
12:12 287.85 287.85 287.80 287.85 0.7K
12:13 287.80 287.80 287.25 287.35 3.5K
12:14 287.25 287.25 286.55 286.70 6.0K
12:15 286.65 287.15 286.50 287.15 2.8K
12:16 287.10 287.10 286.90 286.90 2.2K
12:17 286.95 287.00 286.75 287.00 2.6K
12:18 286.90 287.15 286.90 287.05 0.5K
12:19 287.30 287.30 287.15 287.30 0.5K
12:20 287.25 287.25 287.15 287.20 0.4K
12:21 287.25 287.40 287.15 287.35 1.6K
12:22 287.35 287.40 286.65 287.15 6.9K
12:23 287.15 287.35 287.10 287.35 0.1K
12:24 287.35 287.75 287.25 287.70 1.0K
12:25 287.70 288.00 287.45 287.90 4.3K
12:26 287.70 287.70 287.55 287.70 0.2K
12:27 287.70 287.70 287.50 287.50 3.0K
12:28 287.50 287.55 287.45 287.55 0.3K
12:29 287.55 287.60 287.50 287.60 0.6K
12:30 287.60 287.60 287.35 287.60 0.7K
12:31 287.60 287.60 287.40 287.40 0.3K
12:32 287.40 287.55 287.35 287.35 2.7K
12:33 287.35 287.55 287.35 287.55 1.1K
12:34 287.55 287.85 287.55 287.85 0.2K
12:35 287.80 287.80 287.65 287.75 0.2K
12:36 287.70 287.70 287.40 287.50 0.5K
12:37 287.15 287.65 287.15 287.65 2.8K
12:38 287.70 287.70 287.45 287.45 0.9K
12:39 287.70 287.75 287.55 287.70 0.3K
12:40 287.70 287.75 287.70 287.75 0.4K
12:41 287.65 287.90 287.65 287.75 0.2K
12:42 287.95 287.95 287.95 287.95 0.3K
12:43 287.95 288.00 287.85 287.85 1.8K
12:44 288.00 288.00 287.40 287.70 1.5K
12:45 287.40 287.65 287.40 287.65 0.9K
12:46 287.40 287.60 287.05 287.05 14.3K
12:47 287.25 287.25 287.10 287.20 0.6K
12:48 287.20 287.20 287.10 287.15 0.1K
12:49 287.10 287.30 287.10 287.30 2.9K
12:50 286.95 287.30 286.80 287.30 13.5K
12:51 287.30 287.60 287.30 287.55 3.1K
12:52 287.50 287.50 287.40 287.50 0.3K
12:53 287.50 287.50 287.10 287.30 2.2K
12:54 287.15 287.25 286.65 286.85 9.2K
12:55 286.85 286.85 286.50 286.70 1.9K
12:56 286.70 287.10 286.70 287.10 2.2K
12:57 287.40 287.40 287.40 287.40 0.5K
12:58 287.50 287.80 287.50 287.70 1.1K
12:59 287.60 287.70 287.60 287.70 0.7K
13:00 287.50 287.65 287.50 287.60 1.0K
13:01 287.60 287.70 287.60 287.60 3.6K
13:02 287.60 287.60 287.15 287.15 1.9K
13:03 287.00 287.25 287.00 287.25 0.6K
13:04 287.15 287.15 286.70 286.70 2.1K
13:05 286.95 287.20 286.95 286.95 0.7K
13:06 286.80 287.10 286.80 287.10 5.4K
13:07 287.30 287.30 287.30 287.30 1.3K
13:08 287.30 287.30 287.20 287.20 0.4K
13:09 287.40 287.40 287.10 287.40 0.2K
13:10 287.40 287.45 287.15 287.35 0.5K
13:11 287.30 287.30 286.65 286.95 2.8K
13:12 286.95 287.00 286.75 287.00 1.1K
13:13 287.00 287.00 286.65 286.65 0.7K
13:14 286.85 286.90 286.60 286.60 1.3K
13:15 286.20 286.35 285.90 285.90 20.0K
13:16 286.60 286.60 286.10 286.40 4.2K
13:17 286.40 286.50 286.40 286.50 0.7K
13:18 286.30 286.30 286.00 286.05 14.0K
13:19 286.05 286.30 286.05 286.30 0.6K
13:20 286.30 286.30 286.15 286.30 0.3K
13:21 286.30 286.30 286.30 286.30 1.8K
13:22 286.30 286.60 286.30 286.45 2.0K
13:23 286.55 286.75 286.35 286.75 0.5K
13:24 286.75 287.15 286.65 287.05 3.3K
13:25 287.05 287.05 287.05 287.05 0.2K
13:26 287.05 287.05 287.05 287.05 0.0K
13:27 287.05 287.90 287.00 287.75 2.2K
13:28 287.55 287.85 287.30 287.70 1.7K
13:29 287.90 287.95 287.45 287.85 1.2K
13:30 287.95 287.95 287.25 287.25 8.8K
13:31 287.25 287.40 287.25 287.30 1.2K
13:32 287.40 287.65 287.40 287.65 0.7K
13:33 287.65 287.65 287.45 287.65 0.7K
13:34 287.60 287.65 287.55 287.55 1.8K
13:35 287.60 287.65 286.95 286.95 3.2K
13:36 286.80 286.80 284.80 284.80 42.3K
13:37 284.80 285.15 284.80 285.15 15.1K
13:38 285.25 285.25 284.80 285.05 4.2K
13:39 285.00 285.25 284.80 285.25 6.7K
13:40 285.25 285.25 284.80 284.80 15.6K
13:41 284.85 284.85 284.50 284.65 6.2K
13:42 284.50 284.55 283.30 283.60 11.8K
13:43 283.50 283.90 283.50 283.50 4.5K
13:44 283.65 283.85 283.60 283.85 2.8K
13:45 283.55 283.80 283.55 283.80 2.8K
13:46 283.75 283.75 283.15 283.50 6.5K
13:47 283.25 284.00 283.25 283.40 11.7K
13:48 283.15 283.95 283.15 283.55 4.6K
13:49 283.65 283.75 283.50 283.50 1.4K
13:50 283.70 283.75 283.50 283.75 3.2K
13:51 283.80 284.00 283.80 283.90 0.9K
13:52 284.00 284.50 284.00 284.30 5.9K
13:53 284.50 284.50 283.65 284.15 9.6K
13:54 284.15 284.50 284.15 284.50 1.3K
13:55 284.30 284.50 283.50 283.65 12.5K
13:56 283.50 284.00 283.50 283.85 2.5K
13:57 283.90 284.05 283.85 284.05 2.8K
13:58 284.30 284.40 284.20 284.40 0.8K
13:59 284.30 284.40 284.05 284.30 2.6K
14:00 284.45 284.45 283.60 283.60 3.6K
14:01 283.80 284.10 283.60 284.10 2.5K
14:02 284.05 284.35 283.85 284.35 0.4K
14:03 284.45 284.60 283.75 283.75 3.8K
14:04 283.75 283.85 283.55 283.85 1.5K
14:05 284.00 284.35 284.00 284.00 1.9K
14:06 284.30 284.35 284.00 284.20 1.9K
14:07 284.00 284.00 283.55 283.55 2.2K
14:08 283.55 283.95 283.55 283.85 1.9K
14:09 283.85 284.00 283.75 283.85 4.0K
14:10 283.85 284.10 283.85 284.10 1.3K
14:11 284.00 284.10 283.80 283.85 2.3K
14:12 283.85 283.85 283.60 283.85 2.3K
14:13 283.85 283.85 283.55 283.55 2.0K
14:14 283.55 283.85 283.55 283.85 2.7K
14:15 283.85 284.05 283.85 283.95 5.1K
14:16 283.95 284.10 283.95 283.95 1.8K
14:17 283.95 283.95 283.80 283.85 1.5K
14:18 283.85 283.90 283.80 283.90 1.1K
14:19 283.90 284.05 283.80 284.05 2.7K
14:20 284.05 284.05 283.55 283.55 8.5K
14:21 283.50 283.55 283.50 283.50 2.8K
14:22 283.50 283.70 283.50 283.70 1.4K
14:23 283.70 284.05 283.70 284.05 2.1K
14:24 284.05 284.50 284.05 284.50 1.5K
14:25 284.45 284.45 284.05 284.30 1.1K
14:26 284.50 284.65 284.45 284.50 2.3K
14:27 284.50 284.80 284.50 284.80 2.8K
14:28 284.80 284.95 284.65 284.65 12.3K
14:29 284.60 284.60 284.45 284.60 1.6K
14:30 284.60 284.85 284.45 284.85 3.6K
14:31 284.85 284.85 284.65 284.85 5.7K
14:32 284.80 284.80 284.60 284.75 2.8K
14:33 284.75 284.75 284.60 284.75 2.7K
14:34 284.75 284.85 284.60 284.70 0.9K
14:35 284.70 284.70 284.30 284.35 7.2K
14:36 284.35 284.35 284.20 284.20 3.5K
14:37 283.55 283.60 283.50 283.55 8.5K
14:38 283.55 284.10 283.55 283.95 3.1K
14:39 284.05 284.15 284.05 284.15 1.6K
14:40 284.20 284.35 284.15 284.15 2.1K
14:41 284.10 284.15 283.85 283.85 1.9K
14:42 283.70 284.00 283.70 284.00 3.4K
14:43 284.00 284.05 283.90 284.00 1.5K
14:44 284.00 284.40 283.55 284.25 5.7K
14:45 284.20 284.65 284.20 284.50 3.8K
14:46 284.70 285.05 284.65 284.85 26.2K
14:47 284.85 284.85 284.80 284.80 1.1K
14:48 284.80 284.80 284.10 284.10 2.8K
14:49 284.20 284.30 284.05 284.30 1.2K
14:50 284.10 284.95 284.10 284.95 6.8K
14:51 285.15 285.15 284.25 284.25 37.2K
14:52 284.35 284.35 284.15 284.15 1.2K
14:53 284.15 284.20 284.15 284.15 1.9K
14:54 284.30 284.55 284.30 284.55 5.0K
14:55 284.45 284.55 284.45 284.50 3.6K
14:56 284.50 284.50 284.45 284.50 0.4K
14:57 284.60 285.05 284.60 285.05 3.2K
14:58 285.05 285.05 284.75 284.80 11.3K
14:59 284.55 284.75 284.55 284.75 3.2K
15:00 284.75 285.00 284.75 284.75 11.8K
15:01 284.75 284.75 284.55 284.60 2.1K
15:02 284.60 284.65 284.50 284.50 5.9K
15:03 284.50 284.60 284.45 284.45 3.4K
15:04 284.45 284.90 284.45 284.60 5.9K
15:05 284.70 284.80 284.55 284.80 4.8K
15:06 284.85 284.90 284.60 284.80 2.6K
15:07 284.60 284.80 284.60 284.75 1.0K
15:08 284.75 284.75 284.60 284.65 3.4K
15:09 284.65 284.75 284.40 284.70 19.2K
15:10 284.90 284.90 284.60 284.60 47.5K
15:11 284.75 284.75 284.50 284.60 2.6K
15:12 284.50 284.70 284.50 284.70 4.4K
15:13 284.65 284.90 284.65 284.70 8.8K
15:14 284.80 285.00 284.80 285.00 17.3K
15:15 285.00 285.00 284.10 284.10 39.8K
15:16 284.15 284.20 283.95 283.95 14.0K
15:17 283.90 284.20 283.80 283.80 14.4K
15:18 283.85 284.20 283.80 284.20 19.4K
15:19 284.20 284.20 283.30 283.30 20.6K
15:20 283.30 284.80 283.30 284.80 38.6K
15:21 284.60 284.70 284.25 284.35 7.7K
15:22 284.60 284.60 284.35 284.35 7.5K
15:23 284.35 284.40 284.30 284.30 4.7K
15:24 283.75 283.75 281.95 281.95 113.8K
15:25 281.65 282.50 281.65 282.20 10.9K
15:26 282.40 283.35 282.10 283.05 9.1K
15:27 283.00 284.40 283.00 284.10 20.6K
15:28 284.10 284.95 284.10 284.95 9.9K
15:29 284.85 285.00 283.95 283.95 54.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible